0
Friday,  Nov 24,2017,04:52 (GMT+7)

Hanoi Stock Exchange on April 20, 2017

The Saigon Times Daily
Thursday,  Apr 20,2017,20:56 (GMT+7)
Zoom in

Zoom out

Add to Favorites

Print

Send to a friend

Hanoi Stock Exchange on April 20, 2017

The Saigon Times Daily

HNX-INDEX: 88.47 (-0.73%)
Stock Price Change Volume
ACB              22,700 0           1,029,593
ACM                1,700 0              147,507
ADC              15,400 -100                     300
ALT              16,500 +500                67,220
ALV                3,400 +100                     800
AMC              30,800 0                        -  
AME                4,200 0                        -  
AMV              16,500 +1,500                49,700
API              24,100 -1,200              709,131
APP                8,100 0                        -  
APS                2,500 0                62,000
ARM              31,000 0                        -  
ASA                2,000 0                  5,300
ATS              13,700 -100                74,100
B82                2,900 0                  6,000
BAX              20,000 0                        -  
BBS              13,200 0                        -  
BCC              15,200 0              151,438
BDB              10,000 0                        -  
BED              40,000 0                10,000
BHT                2,900 0                        -  
BII                2,500 -100                89,700
BKC                6,100 +100                     100
BLF                3,800 0                  1,530
BPC              17,200 0                  6,300
BSC              14,000 -900                     200
BST              12,500 0                        -  
BTS                8,500 0                        -  
BVS              16,700 -100                25,700
BXH              21,600 -2,300                     100
C92              13,200 0                        -  
CAN              23,000 0                        -  
CAP              32,000 0                       80
CCM              13,500 0                       90
CDN              22,000 0                  8,300
CEO              11,900 -400           1,596,700
CJC              37,000 0                        -  
CKV              13,700 +700                     100
CLH              13,900 0                        -  
CLM              15,500 +800                        -  
CMC                5,000 0                        -  
CMI                4,400 -100                24,710
CMS                6,000 0                  2,400
CPC              26,200 0                     600
CSC              31,000 0                24,900
CT6                5,300 +400                     300
CTA                1,400 0                       10
CTB              32,700 -100                     800
CTC                5,000 0                        -  
CTP              13,100 -100              148,900
CTS                8,100 0              161,010
CTT                7,100 0                        -  
CTX              17,000 0                  6,600
CVN                2,500 0                  3,907
CVT              47,800 -1,100              250,640
CX8                9,000 0                        -  
D11              14,200 +500                        -  
DAD              16,000 -400                  1,600
DAE              15,800 -600                  4,300
DBC              27,200 -2,200              149,212
DBT              16,000 -400                22,309
DC2                6,600 +600                  3,300
DC4                7,400 -100                28,640
DCS                2,400 0              450,439
DGC              35,400 -100                44,370
DGL              35,500 0                45,000
DHP                9,800 0                48,500
DHT              91,000 -1,900                  6,900
DID                5,500 0                        -  
DIH              10,500 0                  4,800
DL1              11,200 0                  1,800
DLR                8,400 0                        -  
DNC              33,000 0                        -  
DNM              23,500 -500                     200
DNP              28,000 +1,100              135,910
DNY                7,300 0                  2,800
DP3              33,400 +400                38,600
DPC              17,300 -1,000                     300
DPS                2,600 0                93,500
DST              26,100 0              259,900
DXP              15,000 +100                14,400
DZM              11,000 0                       50
E1SSHN30              10,000 0                        -  
EBS              10,100 +600                     901
ECI              13,000 0                        -  
EID              14,400 -200                     240
FDT              35,000 0                        -  
FID                1,600 0                        -  
G20                3,200 0                39,210
GLT              42,400 +900                     500
GMX              24,000 0                  1,100
HAD              37,400 -100                     100
HAT              35,700 -200                     840
HBE                7,500 0                        -  
HBS                2,700 -200                     100
HCC              31,900 0                  3,160
HCT              18,500 0                        -  
HDA              10,000 -300                20,048
HDO                1,200 0                65,600
HEV              12,200 0                        -  
HGM              34,200 0                        -  
HHC              45,100 0                     810
HHG                8,400 -300              483,425
HJS              16,100 0                        -  
HKB                6,300 0              974,300
HKT                5,000 0                17,800
HLC              12,100 0                        -  
HLD              11,800 +200                  7,700
HLY              17,800 0                        -  
HMH              12,900 +100                12,400
HNM                6,100 0                30,810
HOM                6,000 0                  2,000
HPM              19,200 0                     100
HST                6,400 0                        -  
HTC              31,100 +100                  6,600
HTP              18,000 +600                        -  
HUT              13,100 -100              944,120
HVA                2,500 +100                22,292
HVT              29,800 0                        -  
ICG                7,100 -200                12,000
IDJ                2,100 0                43,600
IDV              51,300 0                19,600
INC                5,700 0                        -  
INN              63,000 -400                     300
ITQ                3,100 0                15,400
IVS                9,900 -300                  5,200
KDM                3,400 -100                69,600
KHB                1,800 +100              327,800
KHL                   900 0                        -  
KKC              15,400 -200                  5,100
KLF                2,300 0              352,734
KMT                9,000 0                     800
KSD                3,100 0                        -  
KSK                1,000 -100                25,700
KSQ                1,600 +100                69,700
KST              13,000 0                        -  
KTS              52,900 +3,900                  2,600
KTT                5,300 -400                25,200
KVC                2,300 0              272,200
L14              69,000 -2,600                38,624
L18                9,900 0                        -  
L35                5,400 0                        -  
L43                5,700 0                        -  
L44                1,800 0                  1,000
L61                8,600 -100                  7,080
L62                7,500 0                        -  
LAS              13,700 +100              110,045
LBE              15,500 0                        -  
LCD                7,900 +600                        -  
LCS                3,600 0                        -  
LDP              38,000 0                        -  
LHC              62,500 +300                  5,547
LIG                5,900 +200              132,833
LM7                3,000 0                        -  
LO5                3,200 -300                     100
LTC                3,800 +200                     100
LUT                2,900 0                     900
MAC                8,500 0                10,200
MAS              90,000 -1,000                10,460
MBG                3,700 -200                98,800
MBS                5,900 0              892,800
MCC              13,500 0                  1,020
MCF              13,800 -600                     200
MCO                1,900 0                        -  
MDC                6,000 +200                     100
MEC                2,500 +100                     400
MHL                6,200 -100                  1,400
MIM                2,900 0                        -  
MKV              14,400 0                        -  
MLS              25,500 +300                  8,300
MNC                5,400 -200                     600
MPT                5,500 +400              171,533
MSC              28,000 0                        -  
MST              10,200 +200              432,400
NAG                5,800 +400              132,523
NBC                6,200 -200                  6,100
NBP              14,600 -1,600                     100
NDF                2,800 0                95,200
NDN                8,200 +100              229,284
NDX              11,800 0                  9,300
NET              30,300 +100                  2,120
NFC              17,000 0                        -  
NGC                9,900 0                        -  
NHA                9,500 -800                  5,800
NHC              34,000 0                  1,000
NHP                3,600 -100              936,000
NPS              11,000 0                        -  
NST              10,700 0                       61
NTP              76,000 +400                  7,766
NVB                4,400 0                        -  
OCH                4,900 -500                     900
ONE                6,800 +300                  1,200
ORS                2,900 -100                  1,700
PBP              13,600 +200                  4,400
PCE              16,200 -100                  2,900
PCG                8,500 0                        -  
PCN                2,900 0                        -  
PCT                9,800 0                       21
PDB              19,300 -200                17,000
PDC                4,100 0                        -  
PEN                8,700 0                        -  
PGS              18,600 -400              304,800
PGT                3,200 +200                     193
PHC              12,900 -300              215,400
PHP              15,600 0                     800
PIC              13,000 0                        -  
PIV              15,900 +100              407,100
PJC              26,500 0                        -  
PLC              28,500 0                  1,610
PMB              12,600 0                        -  
PMC              74,600 -400                  5,318
PMP              16,400 -900                  1,800
PMS              32,500 +1,600                19,100
POT              18,800 -400                     180
PPE              12,800 +100                     800
PPP              13,300 0                        -  
PPS              11,400 +100                  3,518
PPY              17,400 0                        -  
PRC              20,100 +2,000                        -  
PSC              15,800 -200                     170
PSD              16,900 0                        -  
PSE              11,500 0                        -  
PSI                4,700 -200                  1,300
PSW              12,500 -1,300                  6,500
PTD              18,000 0                        -  
PTI              26,000 0                       70
PTS                5,700 -300                     500
PV2                1,700 0                81,000
PVB                9,900 -100              158,400
PVC                7,600 -100                22,798
PVE                7,100 -100                22,500
PVG                7,300 -100                11,278
PVI              29,400 +200                44,164
PVL                2,800 0                        -  
PVR                2,600 +100                     400
PVS              16,300 -300              770,537
PVV                1,400 0                46,800
PVX                2,000 -100              670,194
PXA                1,300 -100              103,300
QHD              34,200 0                11,000
QNC                3,700 -400                     100
QST              12,600 0                        -  
QTC              26,000 0                  3,100
RCL              22,500 -2,500                  1,000
S55              37,400 -100                  6,300
S74                6,700 0                        -  
S99                5,100 +100              129,315
SAF              53,000 0                     100
SAP              16,100 0                        -  
SCI                9,100 +800                     100
SCJ                1,800 0                        -  
SCL                3,900 0                       41
SD2                6,700 -100                35,400
SD4              10,600 +100                  1,067
SD5              10,200 +100                28,100
SD6                9,000 0                10,570
SD7                4,000 -200                15,500
SD9                7,800 +200                  4,431
SDA                2,900 0                12,600
SDC              15,500 +1,000                        -  
SDD                2,300 0                  2,500
SDE                1,200 0                        -  
SDG              33,600 0                        -  
SDH                1,800 -100                30,100
SDN              35,500 0                        -  
SDP                5,800 -300                76,800
SDT                8,600 -200                23,600
SDU              16,500 0                        -  
SDY                7,700 0                        -  
SEB              31,000 +2,000                     100
SED              18,500 +100                12,800
SFN              29,800 0                        -  
SGC              47,300 0                        -  
SGD              10,700 +700                     100
SGH              37,000 0                        -  
SGO                1,400 0                        -  
SHB                7,300 -200         24,829,764
SHN              10,200 +200           1,750,628
SHS                8,100 0              846,800
SIC                6,100 -100                43,200
SJ1              17,800 0                        -  
SJC                4,900 0                     100
SJE              26,700 0                        -  
SLS            155,000 +2,000                11,298
SMN                9,200 0                        -  
SMT              21,200 +500                     200
SPI                2,300 0                74,410
SPP              21,500 0                  5,063
SRA              11,800 -1,200                13,604
SSM              19,000 0                  2,600
STC              28,000 -900                     300
STP                5,200 0                  6,100
SVN                2,800 -100              576,806
TA9              21,600 +100                  7,400
TAG              35,500 0                        -  
TBX              10,000 0                        -  
TC6                4,600 0                  6,000
TCS                4,600 0                  2,171
TDN                4,800 0                        -  
TEG                7,100 -200              189,800
TET              28,000 0                        -  
TFC                5,500 -400                  1,200
TH1                7,000 0                        -  
THB              18,200 +500                  3,000
THS                7,800 -600                     800
THT                6,500 -300                75,400
TIG                3,700 0              452,194
TJC                8,600 0                        -  
TKC              17,700 -300                     904
TKU              12,000 -200                  3,905
TMB                9,000 0                        -  
TMC              15,400 +900                     299
TMX              11,500 0                        -  
TNG              13,000 0                63,705
TPH                7,200 0                        -  
TPP              30,500 0                  4,700
TSB              10,000 -500                  4,000
TST                5,600 0                        -  
TTB                6,800 0              308,800
TTC              18,800 +600              188,000
TTH                8,900 -100              125,894
TTZ                2,900 0                  3,100
TV2            231,800 +1,800                  3,946
TV3              33,300 +3,000                     106
TV4              16,000 +800                     177
TVC              12,400 -100              538,300
TVD                6,000 0                        -  
TXM              10,100 0                       25
UNI                4,200 0                12,000
V12              11,000 0                        -  
V21              11,500 -1,000                     400
VAT                3,400 0                  5,800
VBC              76,000 +2,000                     600
VBH              20,900 0                        -  
VC1              19,500 0                        -  
VC2              16,900 0                        -  
VC3              30,700 -100              412,400
VC6                8,500 0                        -  
VC7              22,600 0                18,432
VC9                9,300 0                     100
VCC              13,500 +500                  5,500
VCG              14,600 -500           1,751,800
VCM              23,600 0                        -  
VCR                2,300 -100                15,000
VCS            150,100 -800                34,747
VDL              36,400 0                     200
VDS              10,100 -100              113,800
VE1                9,900 0                        -  
VE2              11,600 0                       40
VE3              13,000 -200                     100
VE4              13,900 0                  2,000
VE8              12,000 -100                     200
VE9                6,000 -300                75,750
VFR              10,000 0                        -  
VGC              15,900 -100              492,100
VGP              23,200 0                        -  
VGS              12,300 -100                55,600
VHL              74,000 +6,000                  1,600
VIE                3,800 0                     100
VIG                1,400 0                83,600
VIT              29,500 -400                94,500
VIX                5,700 0              637,245
VKC              12,100 -100              123,330
VLA              12,200 +700                     100
VMC              38,600 -1,900                25,100
VMI                5,400 +100                27,000
VMS              13,300 0                        -  
VNC              36,000 0                         1
VND              14,800 -100              466,538
VNF              53,000 0                        -  
VNR              23,500 +200                  6,600
VNT              33,000 -500                     900
VSA              26,000 0                        -  
VTC                9,000 -100                     100
VTH              11,400 -300                22,300
VTL              12,400 0                        -  
VTS              10,100 0                        -  
VTV              19,100 +100                  4,500
VXB              11,700 0                        -  
WCS            182,000 +2,000                     400
WSS                4,200 0                84,200
WSS                4,300 -100              112,900
WCS            152,000 0                     100
WSS                5,500 +100              139,400

 

Share with your friends:             
 

Giấy phép Báo điện tử số: 321/GP-BTTT, cấp ngày 26/10/2007
Deputy Editor-in-Chief: Pham Huu Chuong
Managing Editors: Nguyen Van Thang, Huynh Cam Tung
Head Office: 35 Nam Ky Khoi Nghia St., Dist.1, Ho Chi Minh City, Vietnam. Tel: (84.8) 829 5936; Fax: (84.8) 829 4294.
All rights reserved. Developed by Mat Bao Company.