|
Hanoi Stock Exchange on March 15, 2017 The Saigon Times Daily
HNX-INDEX: 87.45 (+0.34) |
Stock |
Price |
Change |
Volume |
ACB |
23,100 |
+300 |
1,841,258 |
ACM |
1,900 |
+100 |
269,800 |
ADC |
17,500 |
+1,400 |
- |
ALT |
14,000 |
0 |
6 |
ALV |
3,300 |
+200 |
1,100 |
AMC |
31,000 |
0 |
- |
AME |
3,900 |
0 |
- |
AMV |
14,000 |
0 |
11,600 |
API |
21,100 |
+1,100 |
117,200 |
APP |
9,200 |
0 |
- |
APS |
2,500 |
+100 |
36,500 |
ARM |
33,000 |
0 |
- |
ASA |
2,200 |
0 |
105,500 |
ATS |
12,200 |
-200 |
23,300 |
B82 |
3,600 |
-200 |
200 |
BBS |
13,500 |
+100 |
300 |
BCC |
17,100 |
-100 |
235,400 |
BDB |
10,300 |
0 |
- |
BED |
41,000 |
0 |
- |
BHT |
4,500 |
0 |
- |
BII |
3,000 |
+100 |
72,820 |
BKC |
5,800 |
-200 |
300 |
BLF |
4,300 |
-100 |
100 |
BPC |
19,900 |
+200 |
14,600 |
BSC |
23,300 |
-2,500 |
100 |
BST |
13,300 |
0 |
- |
BTS |
8,600 |
0 |
300 |
BVS |
16,800 |
+100 |
18,300 |
BXH |
17,800 |
+700 |
500 |
C92 |
11,600 |
+100 |
300 |
CAN |
21,200 |
0 |
- |
CAP |
34,200 |
-300 |
10,805 |
CCM |
13,400 |
0 |
- |
CDN |
25,000 |
+100 |
2,400 |
CEO |
12,400 |
-100 |
1,214,275 |
CJC |
42,000 |
0 |
- |
CKV |
14,000 |
0 |
- |
CLH |
14,400 |
-100 |
13,300 |
CLM |
15,500 |
0 |
- |
CMC |
5,000 |
0 |
- |
CMI |
5,500 |
-300 |
90,900 |
CMS |
5,700 |
+400 |
103,890 |
CPC |
24,700 |
0 |
2,300 |
CSC |
28,600 |
0 |
11,700 |
CT6 |
4,500 |
0 |
- |
CTA |
1,600 |
-100 |
2,600 |
CTB |
27,100 |
-1,700 |
100,600 |
CTC |
5,600 |
0 |
- |
CTP |
19,500 |
+1,700 |
539,800 |
CTS |
8,100 |
-100 |
170,961 |
CTT |
6,900 |
+100 |
1,500 |
CTX |
18,700 |
0 |
- |
CVN |
2,700 |
-100 |
14,700 |
CVT |
57,300 |
+200 |
524,380 |
CX8 |
9,000 |
0 |
- |
D11 |
11,500 |
0 |
- |
DAD |
16,200 |
+100 |
400 |
DAE |
16,500 |
-300 |
5,700 |
DBC |
31,500 |
-300 |
94,203 |
DBT |
16,800 |
-100 |
1,332 |
DC2 |
5,900 |
+200 |
1,000 |
DC4 |
7,200 |
-400 |
691 |
DCS |
2,400 |
0 |
1,059,783 |
DGC |
36,000 |
-500 |
82,523 |
DGL |
35,200 |
-400 |
7,136 |
DHP |
9,300 |
-200 |
6,700 |
DHT |
73,000 |
-1,000 |
6,460 |
DID |
5,500 |
0 |
- |
DIH |
11,300 |
+100 |
8,300 |
DL1 |
11,500 |
+100 |
1,200 |
DLR |
9,600 |
0 |
- |
DNC |
34,100 |
+1,000 |
- |
DNM |
30,000 |
0 |
100 |
DNP |
24,900 |
-500 |
58,630 |
DNY |
7,700 |
+500 |
2,300 |
DP3 |
31,100 |
+100 |
1,800 |
DPC |
35,300 |
0 |
- |
DPS |
2,900 |
+200 |
677,024 |
DST |
24,500 |
0 |
221,000 |
DXP |
16,800 |
-300 |
31,730 |
DZM |
10,500 |
0 |
- |
E1SSHN30 |
10,000 |
0 |
- |
EBS |
9,200 |
0 |
- |
ECI |
14,000 |
0 |
- |
EFI |
7,600 |
0 |
- |
EID |
15,000 |
+600 |
800 |
FDT |
35,000 |
0 |
- |
FID |
2,000 |
0 |
- |
G20 |
3,600 |
0 |
7,100 |
GLT |
43,600 |
+3,200 |
400 |
GMX |
24,300 |
-1,800 |
7,380 |
HAD |
34,500 |
-1,500 |
1,700 |
HAT |
38,300 |
+2,800 |
11,770 |
HBE |
7,500 |
0 |
- |
HBS |
3,100 |
-100 |
11,000 |
HCC |
28,700 |
0 |
3,300 |
HCT |
15,300 |
+1,300 |
100 |
HDA |
12,000 |
+100 |
79,400 |
HDO |
2,000 |
0 |
21,707 |
HEV |
12,600 |
0 |
- |
HGM |
37,000 |
0 |
- |
HHC |
40,000 |
-1,500 |
13,360 |
HHG |
11,300 |
+100 |
697,350 |
HJS |
16,000 |
+200 |
1,010 |
HKB |
5,300 |
+200 |
1,510,884 |
HKT |
7,000 |
+100 |
96,600 |
HLC |
9,800 |
+500 |
517 |
HLD |
12,600 |
-100 |
67,800 |
HLY |
19,400 |
-500 |
2,230 |
HMH |
13,100 |
+100 |
30,230 |
HNM |
6,300 |
-600 |
72,160 |
HOM |
6,100 |
+100 |
6,300 |
HPM |
18,900 |
-100 |
1,500 |
HST |
6,400 |
0 |
- |
HTC |
30,700 |
+100 |
3,010 |
HTP |
18,000 |
+600 |
- |
HUT |
13,600 |
0 |
2,167,287 |
HVA |
2,600 |
-100 |
22,300 |
HVT |
27,800 |
0 |
1,500 |
ICG |
6,800 |
0 |
- |
IDJ |
2,000 |
0 |
3,200 |
IDV |
54,800 |
+300 |
43,500 |
INC |
5,700 |
0 |
5 |
INN |
54,100 |
-500 |
9,300 |
ITQ |
3,200 |
-100 |
34,200 |
IVS |
12,300 |
0 |
113,600 |
KDM |
4,800 |
0 |
127,500 |
KHB |
1,500 |
-100 |
69,300 |
KHL |
900 |
0 |
- |
KKC |
16,000 |
0 |
9,300 |
KLF |
2,700 |
+100 |
4,757,011 |
KMT |
10,000 |
0 |
- |
KSD |
3,200 |
-300 |
12,000 |
KSK |
1,200 |
0 |
326,600 |
KSQ |
1,700 |
0 |
6,200 |
KST |
11,000 |
-500 |
2,000 |
KTS |
38,600 |
0 |
- |
KTT |
4,400 |
0 |
24,700 |
KVC |
2,600 |
+100 |
313,150 |
L14 |
68,800 |
+1,800 |
27,154 |
L18 |
13,100 |
+100 |
5,000 |
L35 |
5,400 |
0 |
- |
L43 |
5,700 |
0 |
- |
L44 |
1,900 |
0 |
- |
L61 |
8,900 |
0 |
680 |
L62 |
7,000 |
0 |
- |
LAS |
13,400 |
0 |
27,450 |
LBE |
16,000 |
0 |
- |
LCD |
7,900 |
+200 |
- |
LCS |
3,500 |
0 |
- |
LDP |
37,200 |
0 |
- |
LHC |
66,700 |
-100 |
1,500 |
LIG |
5,200 |
+100 |
12,651 |
LM7 |
4,200 |
0 |
- |
LO5 |
6,200 |
0 |
- |
LTC |
4,400 |
+200 |
11,500 |
LUT |
2,800 |
0 |
3,000 |
MAC |
8,900 |
0 |
192,480 |
MAS |
105,900 |
-100 |
5,100 |
MBG |
4,300 |
0 |
66,600 |
MBS |
6,700 |
-100 |
323,305 |
MCC |
15,000 |
-300 |
1,300 |
MCF |
15,000 |
0 |
- |
MCO |
1,700 |
+100 |
46,500 |
MDC |
6,000 |
-400 |
100 |
MEC |
2,800 |
-100 |
1,500 |
MHL |
6,600 |
-700 |
45,711 |
MIM |
2,500 |
0 |
- |
MKV |
17,700 |
0 |
- |
MLS |
24,800 |
-200 |
1,100 |
MNC |
5,600 |
+300 |
1,800 |
MPT |
5,800 |
0 |
255,800 |
MSC |
27,800 |
-1,200 |
16,000 |
MST |
10,600 |
0 |
465,700 |
NAG |
5,200 |
0 |
2,601 |
NBC |
6,600 |
-100 |
13,057 |
NBP |
15,600 |
-300 |
29,000 |
NDF |
2,200 |
0 |
19,700 |
NDN |
8,600 |
-200 |
325,610 |
NDX |
11,400 |
0 |
2,000 |
NET |
32,000 |
+300 |
4,160 |
NFC |
17,000 |
0 |
- |
NGC |
9,000 |
0 |
- |
NHA |
11,600 |
-200 |
22,600 |
NHC |
37,800 |
-4,200 |
710 |
NHP |
4,300 |
0 |
344,700 |
NPS |
10,400 |
0 |
- |
NST |
10,200 |
0 |
- |
NTP |
72,300 |
+700 |
5,030 |
NVB |
4,400 |
0 |
1,002 |
OCH |
5,900 |
+300 |
100 |
ONE |
6,200 |
0 |
9,100 |
ORS |
3,100 |
+100 |
100 |
PBP |
12,900 |
+500 |
100 |
PCE |
17,500 |
0 |
- |
PCG |
8,500 |
0 |
- |
PCN |
3,300 |
0 |
1,000 |
PCT |
8,600 |
-200 |
100 |
PDB |
20,100 |
+100 |
37,550 |
PDC |
3,700 |
-100 |
300 |
PEN |
9,700 |
+800 |
3,900 |
PGS |
17,700 |
+100 |
186,910 |
PGT |
3,500 |
-100 |
8,400 |
PHC |
13,700 |
+800 |
302,010 |
PHP |
16,200 |
-100 |
1,000 |
PIC |
12,900 |
0 |
4,900 |
PIV |
15,900 |
+400 |
546,900 |
PJC |
19,600 |
0 |
- |
PLC |
27,500 |
-600 |
33,005 |
PMB |
13,900 |
0 |
- |
PMC |
77,000 |
+6,000 |
505 |
PMP |
16,300 |
0 |
- |
PMS |
28,300 |
-100 |
20,480 |
POT |
20,000 |
-800 |
100 |
PPE |
12,300 |
+100 |
700 |
PPP |
14,200 |
+1,200 |
100 |
PPS |
11,400 |
0 |
31,600 |
PPY |
17,400 |
0 |
- |
PRC |
22,200 |
0 |
- |
PSC |
15,500 |
0 |
40 |
PSD |
17,700 |
0 |
- |
PSE |
12,800 |
+800 |
118 |
PSI |
6,100 |
-200 |
200 |
PSW |
13,800 |
0 |
- |
PTD |
17,500 |
0 |
- |
PTI |
29,000 |
0 |
3,000 |
PTS |
6,100 |
-100 |
1,450 |
PV2 |
1,700 |
-100 |
131,300 |
PVB |
10,700 |
-300 |
22,600 |
PVC |
8,300 |
+100 |
100,120 |
PVE |
6,700 |
-100 |
90,600 |
PVG |
7,000 |
-300 |
110,300 |
PVI |
23,900 |
+100 |
62,535 |
PVL |
2,300 |
0 |
700 |
PVR |
2,500 |
0 |
7,400 |
PVS |
17,500 |
-100 |
932,607 |
PVV |
1,200 |
0 |
37,310 |
PVX |
2,300 |
0 |
513,666 |
PXA |
1,300 |
0 |
14,600 |
QHD |
34,700 |
0 |
3,343 |
QNC |
4,300 |
0 |
- |
QST |
14,000 |
0 |
- |
QTC |
24,500 |
-1,000 |
1,900 |
RCL |
23,000 |
-1,900 |
201 |
S55 |
37,800 |
-200 |
6,300 |
S74 |
7,000 |
+200 |
25,240 |
S99 |
4,900 |
0 |
82,835 |
SAF |
52,000 |
0 |
- |
SAP |
16,100 |
0 |
- |
SCI |
6,300 |
0 |
- |
SCJ |
2,300 |
+100 |
18,800 |
SCL |
4,500 |
-500 |
22,005 |
SD2 |
6,600 |
-200 |
46,100 |
SD4 |
11,200 |
+100 |
366 |
SD5 |
10,400 |
-200 |
88,800 |
SD6 |
9,500 |
-100 |
32,200 |
SD7 |
4,400 |
0 |
17,400 |
SD9 |
8,000 |
-200 |
43,267 |
SDA |
3,600 |
+300 |
90,500 |
SDC |
15,500 |
+1,000 |
- |
SDD |
2,500 |
0 |
6,100 |
SDE |
1,400 |
0 |
22 |
SDG |
25,000 |
0 |
65 |
SDH |
1,700 |
0 |
8,800 |
SDN |
31,600 |
0 |
- |
SDP |
7,200 |
0 |
236,800 |
SDT |
9,300 |
0 |
32,900 |
SDU |
14,000 |
0 |
- |
SDY |
8,000 |
0 |
- |
SEB |
29,700 |
+2,700 |
100 |
SED |
18,400 |
+200 |
200 |
SFN |
28,100 |
0 |
- |
SGC |
47,000 |
0 |
- |
SGD |
9,400 |
0 |
- |
SGH |
16,500 |
+500 |
100 |
SGO |
1,500 |
0 |
- |
SHB |
5,000 |
0 |
3,158,726 |
SHN |
10,300 |
-200 |
1,238,780 |
SHS |
7,100 |
0 |
719,960 |
SIC |
7,500 |
0 |
38,750 |
SJ1 |
19,100 |
0 |
- |
SJC |
4,500 |
0 |
100 |
SJE |
28,500 |
0 |
- |
SLS |
118,000 |
+3,000 |
14,682 |
SMN |
9,000 |
0 |
- |
SMT |
20,600 |
-100 |
249 |
SPI |
2,600 |
+100 |
176,000 |
SPP |
21,500 |
0 |
- |
SRA |
6,700 |
0 |
- |
SSM |
15,200 |
0 |
9,215 |
STC |
22,400 |
-2,400 |
1,930 |
STP |
6,300 |
-500 |
300 |
SVN |
2,900 |
0 |
678,900 |
TA9 |
23,200 |
+500 |
51,000 |
TAG |
40,200 |
0 |
- |
TBX |
10,000 |
0 |
- |
TC6 |
4,800 |
0 |
3,550 |
TCS |
4,600 |
-100 |
11,900 |
TDN |
4,700 |
-200 |
10,100 |
TEG |
8,700 |
-300 |
300,900 |
TET |
26,900 |
+2,400 |
787 |
TFC |
6,800 |
0 |
210 |
TH1 |
8,000 |
0 |
- |
THB |
18,200 |
-100 |
6,600 |
THS |
7,900 |
0 |
- |
THT |
6,100 |
-100 |
49,930 |
TIG |
4,100 |
+100 |
230,700 |
TJC |
8,900 |
-100 |
19,820 |
TKC |
20,300 |
+1,600 |
200 |
TKU |
11,800 |
-900 |
100 |
TMB |
9,700 |
-1,000 |
4,800 |
TMC |
16,000 |
0 |
- |
TMX |
11,100 |
0 |
- |
TNG |
13,800 |
-200 |
180,478 |
TPH |
8,000 |
0 |
1,518 |
TPP |
32,400 |
-3,600 |
100 |
TSB |
12,800 |
0 |
- |
TST |
5,500 |
0 |
- |
TTB |
7,200 |
+100 |
239,500 |
TTC |
18,000 |
-500 |
11,051 |
TTH |
7,200 |
+100 |
179,328 |
TTZ |
2,900 |
-100 |
21,300 |
TV2 |
198,600 |
-400 |
3,705 |
TV3 |
24,300 |
0 |
- |
TV4 |
16,000 |
+1,000 |
267 |
TVC |
13,500 |
-1,500 |
1,921,420 |
TVD |
6,100 |
0 |
14,200 |
TXM |
9,200 |
0 |
4,420 |
UNI |
3,800 |
+200 |
14,780 |
V12 |
11,100 |
-100 |
6,000 |
V21 |
16,500 |
+1,400 |
188,200 |
VAT |
3,500 |
-100 |
51,200 |
VBC |
67,000 |
0 |
- |
VBH |
20,900 |
0 |
- |
VC1 |
21,000 |
0 |
1,000 |
VC2 |
18,700 |
+100 |
13,900 |
VC3 |
42,300 |
+800 |
386,201 |
VC6 |
9,100 |
0 |
2,000 |
VC7 |
22,500 |
-300 |
23,503 |
VC9 |
9,700 |
0 |
3,000 |
VCC |
12,800 |
0 |
- |
VCG |
15,600 |
-200 |
1,507,381 |
VCM |
21,000 |
0 |
200 |
VCR |
2,800 |
+200 |
10,900 |
VCS |
157,000 |
+2,600 |
92,640 |
VDL |
28,400 |
0 |
- |
VDS |
7,500 |
-500 |
195,900 |
VE1 |
6,400 |
+300 |
80,500 |
VE2 |
11,400 |
0 |
300 |
VE3 |
11,200 |
0 |
4,800 |
VE4 |
12,400 |
0 |
- |
VE8 |
11,700 |
0 |
- |
VE9 |
6,800 |
0 |
- |
VFR |
18,600 |
0 |
- |
VGC |
14,300 |
+900 |
408,155 |
VGP |
25,500 |
0 |
400 |
VGS |
11,900 |
-400 |
640,520 |
VHL |
63,000 |
0 |
1,000 |
VIE |
5,500 |
0 |
- |
VIG |
1,500 |
0 |
105,800 |
VIT |
28,000 |
-500 |
15,700 |
VIX |
5,900 |
0 |
49,110 |
VKC |
13,600 |
-200 |
51,779 |
VLA |
12,600 |
0 |
- |
VMC |
34,000 |
0 |
- |
VMI |
5,400 |
+200 |
3,500 |
VMS |
11,800 |
0 |
- |
VNC |
35,700 |
0 |
- |
VND |
13,100 |
-100 |
194,375 |
VNF |
52,100 |
-5,000 |
301 |
VNR |
25,200 |
+400 |
62,707 |
VNT |
32,400 |
0 |
- |
VSA |
22,800 |
0 |
- |
VTC |
9,000 |
+300 |
301 |
VTH |
10,200 |
0 |
6,400 |
VTL |
14,300 |
+1,400 |
- |
VTS |
11,500 |
0 |
- |
VTV |
19,500 |
-400 |
1,100 |
VXB |
11,900 |
0 |
- |
WCS |
185,000 |
0 |
670 |
WSS |
4,000 |
0 |
28,400 |
VXB |
11,000 |
+1,200 |
- |
WCS |
152,000 |
0 |
100 |
WSS |
5,500 |
+100 |
139,400 |
|
|
|