0
Sunday,  Oct 22,2017,04:33 (GMT+7)

Hanoi Stock Exchange on August 9, 2017

The Saigon Times Daily
Wednesday,  Aug 9,2017,20:59 (GMT+7)
Zoom in

Zoom out

Add to Favorites

Print

Send to a friend

Hanoi Stock Exchange on August 9, 2017

The Saigon Times Daily

HNX-INDEX: 102.28 (-0.12%)
Stock Price Change Volume
ACB              25,600 -400           1,649,412
ACM                2,400 -100           1,945,210
ADC              15,000 0                     200
ALT              13,300 0                        -  
ALV              12,000 -500              100,200
AMC              27,000 0                  1,000
AME                4,500 0                        -  
AMV              15,400 0                  1,000
API              29,900 -1,600                  7,300
APP              11,000 0                        -  
APS                4,900 -500           2,863,505
ARM              31,200 -1,800                  1,000
ASA                3,400 +100              851,970
ATS              13,700 +400                38,200
B82                2,600 -100                  2,000
BAX              20,000 0                        -  
BBS              14,000 0                        -  
BCC              10,200 -100              142,683
BDB                9,900 0                        -  
BED              38,000 +1,000                     200
BHT                4,400 0                        -  
BII                3,500 0           1,386,500
BKC                6,000 -500                     294
BLF                4,500 -200                23,100
BPC              16,300 -400                     900
BSC              16,000 0                        -  
BST              13,300 0                        -  
BTS                7,100 0                     110
BVS              21,300 +100                33,720
BXH              17,600 0                        -  
C69                7,100 0                64,100
C92                6,500 0                        -  
CAN              24,400 -2,600                     100
CAP              31,800 +500                  8,600
CCM              40,000 0                        -  
CDN              25,000 +200                     100
CEO              10,500 -100           1,798,050
CET              10,700 -1,100              139,300
CJC              37,000 +2,000                        -  
CKV              18,000 0                        -  
CLH              14,500 0                        -  
CLM              16,000 0                        -  
CMC                7,300 0                        -  
CMI                5,200 -500              701,900
CMS                6,100 0              166,275
CPC              41,000 +3,500                  2,200
CSC              31,400 +200                22,900
CT6                5,500 0                        -  
CTA                1,800 +100                20,000
CTB              29,600 -3,200                     300
CTC                4,400 +200                     200
CTP              27,200 +200              252,900
CTT                7,200 -300                     500
CTX              17,900 -800                     100
CVN                6,900 +600              116,700
CVT              43,600 -900              608,851
CX8                9,300 -700                     200
D11              11,600 0                       40
DAD              19,900 0                        -  
DAE              16,000 -100                     300
DBC              28,400 -200                37,357
DBT              17,100 +500                22,546
DC2                8,000 0                49,200
DC4              10,900 0                18,300
DCS                2,700 -100           2,881,488
DGC              32,000 -300                27,669
DGL              32,000 -400                     100
DHP              10,200 -100                40,200
DHT              79,500 +1,600                  6,610
DID                4,500 0                        -  
DIH              12,000 +400                  6,700
DL1              22,300 -200                76,400
DLR              12,500 0                        -  
DNC              37,000 0                        -  
DNM              25,900 +1,700                  5,000
DNP              27,000 0                14,325
DNY                7,800 +100                19,110
DP3              45,600 -1,200                  9,300
DPC              17,600 0                        -  
DPS                3,500 +100              736,200
DST              29,500 -100              246,500
DXP              14,500 +200                33,400
DZM                7,100 0                     510
E1SSHN30              10,000 0                        -  
EBS                9,500 0                        -  
ECI              14,300 0                        -  
EID              17,400 0                        -  
FDT              32,000 0                        -  
FID                1,800 0                        -  
GKM              15,100 -100                55,700
GLT              55,000 +1,000                     100
GMX              25,900 0                     400
HAD              38,400 +400                     600
HAT              34,500 -1,900                     600
HBE                7,500 +600                        -  
HBS                3,800 +200              132,400
HCC              27,100 -300                  1,200
HCT              13,700 -1,400                     600
HDA                9,500 -200                18,448
HEV              12,400 0                        -  
HGM              44,000 0                        -  
HHC              56,000 0                        -  
HHG                8,400 -100              487,510
HJS              19,100 -800                     100
HKB                3,400 0              889,490
HKT                4,400 +300              386,400
HLC              20,200 -2,200                     100
HLD              11,700 -100                22,800
HLY              18,100 +100                     500
HMH              11,600 +100                21,348
HNM                4,800 0                        -  
HOM                4,700 0                26,000
HPM              19,400 -100                     200
HST                5,800 0                        -  
HTC              29,000 0                        -  
HTP                7,700 -800                     120
HUT              11,600 0           3,187,550
HVA                3,600 -100              169,180
HVT              32,400 +400                  8,400
ICG                6,600 -300                  7,368
IDJ                3,600 -100              397,200
IDV              53,400 -500                14,328
INC                9,900 0                        -  
INN              61,500 +400                  8,500
ITQ                4,300 +300           1,353,040
IVS              11,100 -100              102,300
KDM                4,500 -200              301,300
KHB                2,400 0           1,637,700
KHL                1,000 0                        -  
KKC              14,100 +100                  2,600
KLF                4,000 +200         25,885,025
KMT                9,300 +400                        -  
KSD                3,400 -100                51,800
KSK                2,100 -100           2,098,860
KSQ                3,300 -300                44,100
KST              15,500 0                        -  
KTS              45,100 -3,900                     710
KTT                6,100 -200                  4,800
KVC                3,900 -300           3,056,380
L14              62,200 0                37,400
L18              10,300 0                        -  
L35                5,000 0                        -  
L43                6,100 0                        -  
L44                2,300 +100                     500
L61                8,200 +200                     200
L62                7,200 0                        -  
LAS              13,100 -200              178,632
LBE              20,500 0                        -  
LCD                6,600 0                        -  
LCS                2,700 -200                  1,700
LDP              33,500 -200                  3,520
LHC              65,000 +600                  6,000
LIG                5,700 +200              332,869
LM7                2,700 -100                  9,900
LO5                2,600 0                        -  
LTC                3,900 -100                     100
LUT                2,900 -100                10,000
MAC                7,800 +100                33,974
MAS              89,500 +1,300                53,670
MBG                3,900 -100              263,260
MBS              13,000 -700              903,943
MCC              14,100 +100                  7,900
MCF              14,900 0                        -  
MCO                2,500 -100                40,710
MDC                5,200 0                        -  
MEC                2,600 0                        -  
MHL                6,000 -100                  4,732
MIM              10,800 0                        -  
MKV              13,600 -900                  1,000
MLS              17,000 0                     800
MNC                5,800 0                  3,230
MPT                4,500 +100              430,092
MSC              18,600 0                        -  
MST                9,400 -500              327,500
NAG                9,200 -200              112,411
NBC                6,300 -300              101,270
NBP              15,300 0                        -  
NDF              13,600 0              191,600
NDN                8,600 -300              547,680
NDX              10,900 -400                30,200
NET              30,200 -500                22,340
NFC              17,000 +500                        -  
NGC              10,000 0                       19
NHA              13,400 -100              410,800
NHC              36,000 +1,800                     100
NHP                4,100 +300           2,126,895
NPS              10,500 0                        -  
NSH                9,800 -100              113,300
NST              13,200 0                        -  
NTP              66,100 -500                16,910
NVB                7,200 -100              325,900
OCH                9,300 +800                     100
ONE                6,100 +200                20,413
ORS                2,900 -100                23,230
PBP              16,000 -400                  3,000
PCE              11,000 0                        -  
PCG                6,400 -700                     100
PCN                2,900 -200                     100
PCT              10,000 0                        -  
PDB              13,700 -100                18,400
PDC                5,400 0                         5
PEN              19,900 0                        -  
PGS              19,700 -600                  9,510
PGT                3,500 0                        -  
PHC              14,900 0              143,100
PHP              14,500 0                  7,300
PIC              17,900 0                  5,340
PIV              32,800 -200              202,156
PJC              40,000 0                        -  
PLC              27,900 -100                  8,700
PMB              10,500 -1,000                     400
PMC              86,600 -400                  1,340
PMP              16,000 -500                     700
PMS              19,700 +200                20,920
POT              19,000 -100                     400
PPE              13,500 0                     200
PPP              10,500 0                        -  
PPS              10,800 +300                13,700
PPY              12,300 -900                  5,000
PRC              18,900 0                        -  
PSC              16,200 +200                     200
PSD              17,400 0              221,000
PSE              11,300 +100                  1,500
PSI                5,100 +100                11,980
PSW              10,000 0                        -  
PTD              20,000 0                        -  
PTI              24,000 +200                  4,900
PTS                5,800 -600                  1,800
PV2                2,700 +200           2,128,905
PVB              12,500 -400              168,000
PVC                9,300 -200              418,960
PVE                7,800 0              199,200
PVG                7,600 0                  9,280
PVI              33,500 -500              271,731
PVL                3,500 -100              227,030
PVS              16,800 -400           3,546,188
PVV                2,300 -100              666,800
PVX                2,700 -100           9,542,269
PXA                1,900 +100              146,441
QHD              22,000 0                  5,400
QNC                4,300 0                     500
QST              13,000 0                     100
QTC              24,000 0                        -  
RCL              21,000 -1,000                     200
S55              28,500 0                35,930
S74                8,300 +100                  5,000
S99                7,300 -100              212,402
SAF              55,100 0                        -  
SAP              11,800 0                        -  
SCI                7,100 -500                16,000
SCJ                2,200 +100                77,303
SCL                3,300 -100                21,000
SD2                6,000 -100                62,000
SD4              11,600 +200                  1,600
SD5              10,800 0                75,900
SD6                9,200 0                46,735
SD7                3,600 +100                26,000
SD9                9,800 -300              238,579
SDA                4,000 +200           1,265,053
SDC              14,300 0                        -  
SDD                2,400 0              146,000
SDE                3,800 0                        -  
SDG              19,800 +1,800                     400
SDH                2,500 0                        -  
SDN              34,000 0                        -  
SDP                5,000 -100                51,600
SDT                8,600 -200                24,700
SDU              25,000 0                        -  
SEB              40,100 -100                  1,100
SED              21,400 +500                     300
SFN              33,000 0                        -  
SGC              62,000 +100                     170
SGD              15,000 0                        -  
SGH              26,200 -2,800                     100
SGO                1,800 0                        -  
SHB                7,900 -200         18,633,843
SHN                9,900 0              951,910
SHS              15,600 -800           3,024,770
SIC              10,500 +500              226,000
SJ1              18,800 0                        -  
SJC                8,200 +500                  2,100
SJE              25,400 0                       29
SLS            164,500 -1,500                10,346
SMN                9,700 -300                     600
SMT              21,000 +500                     209
SPI                5,500 +100           1,094,310
SPP              25,000 +1,500                  1,800
SRA                9,500 +500                  7,500
SSM              17,500 0                       10
STC              32,000 +500                  1,000
STP                6,200 0                       17
SVN                3,400 0              244,100
TA9              17,000 -200                     700
TAG              43,700 +3,800                73,051
TBX                9,000 0                        -  
TC6                4,600 -200                63,575
TCS                4,600 0                37,200
TDN                4,600 -100                28,220
TEG                7,000 +100              261,400
TET              30,000 0                        -  
TFC                5,900 -100                  2,800
TH1              10,100 0                        -  
THB              19,300 0                        -  
THS                7,000 -200                     500
THT                7,100 +200                17,400
TIG                4,500 -100           1,367,989
TJC                7,600 -100                  5,500
TKC              24,000 -1,200                  4,600
TKU              14,800 0                     130
TMB                9,000 -1,000                  7,100
TMC              12,600 0                        -  
TMX                9,600 0                        -  
TNG              11,700 -400              176,794
TPH                7,200 -800                     800
TPP              17,800 -1,500                  2,500
TSB              13,000 -100                  3,600
TST                5,100 -300                  7,300
TTB                8,700 -200              571,200
TTC              19,900 +1,300                     200
TTH              10,000 +400              478,859
TTT              52,500 -200                     300
TTZ                3,600 +200              363,900
TV2            135,500 -1,500                10,425
TV3              34,200 +3,100                  1,200
TV4              14,400 0                  4,200
TVC                8,300 -100              239,100
TVD                5,900 0                       95
TXM              11,200 0                     500
UNI                5,400 -500              231,698
V12                9,900 -1,100                  2,030
V21                7,900 -100                  3,100
VAT                5,100 -100              144,115
VBC              35,000 -800                  2,500
VC1              18,000 +600                  2,900
VC2              14,600 -300                  9,200
VC3              19,600 +100              886,460
VC6                7,800 +100                     700
VC7              25,000 0              176,397
VC9              10,600 0                       54
VCC              12,400 +800              104,300
VCG              20,300 -700           2,640,588
VCM              15,800 -400                     590
VCR                4,000 0                  5,000
VCS            180,800 +1,000              126,497
VDL              33,000 -1,700                     200
VE1                8,000 0                        -  
VE2              13,500 0                        -  
VE3              11,400 -300                  3,500
VE4              12,400 0                        -  
VE8              13,500 -1,500                     120
VE9              12,800 -500              132,560
VGC              18,800 -200              114,700
VGP              21,200 0                        -  
VGS                9,300 -200              388,010
VHL              49,500 -400                     100
VIE                4,500 0                        -  
VIG                2,200 0           1,078,901
VIT              31,700 0                91,134
VIX                7,600 -200              522,810
VKC                8,000 0                48,400
VLA              12,400 0                     500
VMC              45,600 +100                17,030
VMI                5,800 -200              370,510
VMS              11,000 0                       10
VNC              40,000 0                       32
VND              23,900 -500              598,558
VNF              57,000 0                        -  
VNR              22,900 -100                     500
VNT              30,100 0                        -  
VSA              22,200 +700                  2,000
VSM              13,600 0                12,200
VTC                9,200 -500                  1,911
VTH              11,800 -100                  4,000
VTJ                9,300 -900                56,900
VTL              11,200 0                        -  
VTS              15,000 -1,000                     200
VTV              20,000 0                        -  
VXB              10,800 0                        -  
WCS            177,000 0                     211
WSS                4,500 -400              353,800
VXB                9,500 +1,200                        -  
WCS            180,500 0                     216
WSS                4,200 +200              122,900

 

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.