Kết quả giao dịch ngày 19/03/2007
Ngày giao dịch: Loại chứng khoán:
STT§Mã CK Giá tham chiếu Giá trần Giá sàn Giá mở cửa Giá đóng cửa Ký hiệu Thay đổi % thay đổi Giá cao nhất Giá thấp nhất Giá bình quân Khối lượng Giá trị
1
ACB 277.6
305.3 249.9
285.0 292.0
§18.5 6.66 304.0 280.0 296.1 231,700 68,614,920,000
2
BBS 37.6
41.3 33.9
41.3 41.3
§3.7 9.84 41.3 41.3 41.3 10,600 437,780,000
3 BCC 51.4 56.5 46.3 55.0 51.5 §0.4 0.78 55.0 50.5 51.8 287,900 14,904,430,000
4 BHV 15.4 16.9 13.9 -- -- §0.0 0.00 -- -- -- -- --
5 BMI 203.5 223.8 183.2 190.0 203.0 §-6.6 -3.24 209.0 187.0 196.9 41,200 8,111,990,000
6 BTS 49.7 54.6 44.8 50.5 50.2 §1.1 2.21 53.0 49.0 50.8 64,800 3,294,360,000
7 BVS 409.1 450.0 368.2 368.2 418.0 §0.9 0.22 450.0 368.2 410.0 33,200 13,612,260,000
8 CIC 68.5 75.3 61.7 75.3 75.3 §6.8 9.93 75.3 75.3 75.3 12,400 933,720,000
9 CID 52.2 57.4 47.0 57.0 57.4 §1.6 3.07 57.4 50.0 53.8 7,300 393,050,000
10 CJC 62.4 68.6 56.2 68.6 68.0 §6.0 9.62 68.6 68.0 68.4 2,000 136,780,000
11 CMC 64.5 70.9 58.1 68.0 67.0 §3.3 5.12 69.0 67.0 67.8 4,600 312,000,000
12 CTB 42.0 46.2 37.8 46.2 46.2 §4.2 10.00 46.2 46.2 46.2 400 18,480,000
13 CTN 85.4 93.9 76.9 93.0 93.0 §6.7 7.85 93.5 90.0 92.1 30,800 2,837,290,000
14 DAC 40.8 44.8 36.8 44.0 43.0 §1.7 4.17 44.0 39.0 42.5 24,300 1,031,920,000
15 DAE 53.9 59.2 48.6 59.2 59.2 §5.3 9.83 59.2 59.2 59.2 2,100 124,320,000
16 DHI 58.8 64.6 53.0 64.6 64.6 §5.8 9.86 64.6 64.6 64.6 7,700 497,420,000
17 DTC 60.1 66.1 54.1 66.1 66.1 §6.0 9.98 66.1 66.1 66.1 2,700 178,470,000
18 EBS 142.3 156.5 128.1 156.5 156.5 §14.2 9.98 156.5 156.5 156.5 24,500 3,834,250,000
19 GHA 52.5 57.7 47.3 57.7 57.7 §5.2 9.90 57.7 57.7 57.7 10,500 605,850,000
20 HAI 81.6 89.7 73.5 82.5 83.9 §2.4 2.94 85.6 81.0 84.0 46,900 3,937,890,000
21 HJS 45.8 50.3 41.3 50.3 50.0 §2.3 5.02 50.3 45.0 48.1 135,600 6,527,100,000
22 HLY 56.0 61.6 50.4 61.6 61.6 §5.6 10.00 61.6 61.6 61.6 300 18,480,000
23 HNM 64.2 70.6 57.8 66.6 64.2 §0.7 1.09 67.0 63.9 64.9 119,000 7,728,080,000
24 HPC 160.3 176.3 144.3 176.3 170.0 §14.5 9.05 176.3 168.0 174.8 202,000 35,313,770,000
25 HPS 40.1 44.1 36.1 44.1 44.1 §4.0 9.98 44.1 44.0 44.1 33,200 1,463,920,000
26 HSC 57.9 63.6 52.2 -- -- §0.0 0.00 -- -- -- -- --
27 HTP 49.5 54.4 44.6 54.4 54.4 §4.9 9.90 54.4 54.4 54.4 10,600 576,640,000
28 ICF 47.0 51.7 42.3 51.7 50.5 §4.5 9.57 51.7 50.0 51.5 289,800 14,916,770,000
29 ILC 82.2 90.4 74.0 90.4 90.4 §8.2 9.98 90.4 90.4 90.4 1,100 99,440,000
30 LTC 101.9 112.0 91.8 112.0 112.0 §10.1 9.91 112.0 110.0 112.0 20,800 2,328,600,000
31 MCO 73.1 80.4 65.8 76.5 73.5 §-0.3 -0.41 76.5 66.0 72.8 6,500 472,900,000
32 MEC 73.2 80.5 65.9 80.5 80.5 §7.3 9.97 80.5 80.5 80.5 1,300 104,650,000
33 MPC 70.5 77.5 63.5 72.0 68.0 §0.3 0.43 73.0 68.0 70.8 189,100 13,382,150,000
34 NBC 92.6 101.8 83.4 96.0 94.0 §1.5 1.62 96.0 93.0 94.1 9,700 912,840,000
35 NLC 46.5 51.1 41.9 50.0 49.9 §3.5 7.53 51.0 49.0 50.0 54,500 2,725,010,000
36 NPS 52.5 57.7 47.3 52.5 57.7 §3.9 7.43 57.7 52.5 56.4 400 22,560,000
37 NST 54.2 59.6 48.8 59.6 59.0 §4.9 9.04 59.6 58.5 59.1 9,500 561,250,000
38 NTP 261.6 287.7 235.5 287.7 269.9 §13.2 5.05 287.7 265.0 274.8 33,100 9,096,490,000
39 PAN 138.9 152.7 125.1 143.7 148.0 §8.0 5.76 150.1 143.7 146.9 48,400 7,111,820,000
40 PJC 56.7 62.3 51.1 62.3 62.3 §4.8 8.47 62.3 60.0 61.5 11,300 695,300,000
41 PLC 97.8 107.5 88.1 106.8 101.0 §9.0 9.20 107.5 101.0 106.8 26,400 2,818,300,000
42 POT 83.7 92.0 75.4 90.5 75.4 §0.6 0.72 92.0 75.4 84.3 114,300 9,631,640,000
43 PPG 44.1 48.5 39.7 48.5 48.5 §4.4 9.98 48.5 48.4 48.5 79,400 3,850,850,000
44 PSC 81.2 89.3 73.1 86.0 86.2 §4.8 5.91 87.0 85.0 86.0 3,200 275,180,000
45 PTC 104.1 114.5 93.7 112.0 114.5 §10.3 9.89 114.5 112.0 114.4 36,100 4,128,950,000
46 PTS 58.0 63.8 52.2 63.8 63.8 §5.7 9.83 63.8 62.0 63.7 17,500 1,115,020,000
47 S55 102.8 113.0 92.6 112.2 113.0 §2.3 2.24 113.0 102.8 105.1 3,700 388,820,000
48 S64 83.7 92.0 75.4 88.0 80.5 §-0.4 -0.48 88.0 80.5 83.3 3,100 258,100,000
49 S91 58.6 64.4 52.8 64.4 64.4 §5.8 9.90 64.4 64.4 64.4 4,800 309,120,000
50 S99 145.0 159.5 130.5 159.5 159.5 §14.5 10.00 159.5 159.5 159.5 300 47,850,000
51 SAP 52.3 57.5 47.1 57.5 57.5 §5.2 9.94 57.5 57.5 57.5 3,300 189,750,000
52 SCC 46.2 50.8 41.6 50.8 50.8 §4.6 9.96 50.8 50.8 50.8 21,000 1,066,800,000
53 SD3 67.5 74.2 60.8 74.2 74.2 §6.7 9.93 74.2 74.0 74.2 10,900 808,380,000
54 SD5 118.4 130.2 106.6 125.0 125.0 §6.6 5.57 125.0 125.0 125.0 3,600 450,000,000
55 SD6 85.8 94.3 77.3 94.3 93.0 §8.4 9.79 94.3 93.0 94.2 21,300 2,006,990,000
56 SD7 116.5 128.1 104.9 128.1 128.1 §11.6 9.96 128.1 128.1 128.1 21,900 2,805,390,000
57 SD9 109.6 120.5 98.7 120.5 115.0 §6.6 6.02 120.5 112.0 116.2 47,900 5,567,690,000
58 SDA 243.4 267.7 219.1 267.7 267.0 §22.4 9.20 267.7 249.9 265.8 9,900 2,631,140,000
59 SDC 107.1 117.8 96.4 113.0 113.0 §5.9 5.51 113.0 113.0 113.0 1,900 214,700,000
60 SDT 174.4 191.8 157.0 190.0 160.1 §4.9 2.81 191.0 160.1 179.3 41,200 7,389,050,000
61 SDY 55.4 60.9 49.9 60.9 60.9 §5.5 9.93 60.9 60.9 60.9 1,800 109,620,000
62 SGD 68.4 75.2 61.6 75.2 75.2 §6.8 9.94 75.2 75.2 75.2 2,100 157,920,000
63 SIC 60.9 66.9 54.9 66.0 66.9 §6.0 9.85 66.9 66.0 66.9 24,300 1,625,580,000
64 SJE 95.3 104.8 85.8 104.8 104.8 §9.5 9.97 104.8 104.8 104.8 5,500 576,400,000
65 SNG 119.6 131.5 107.7 131.5 128.0 §6.4 5.35 131.5 121.0 126.0 5,400 680,650,000
66 SSI 228.8 251.6 206.0 251.6 251.6 §22.8 9.97 251.6 251.6 251.6 669,700 168,496,520,000
67 STC 90.6 99.6 81.6 95.0 95.0 §3.1 3.42 95.0 90.0 93.7 9,000 843,400,000
68 STP 49.5 54.4 44.6 54.4 54.4 §4.9 9.90 54.4 54.4 54.4 20,400 1,109,760,000
69 SVC 149.2 164.1 134.3 155.0 157.0 §8.3 5.56 164.1 155.0 157.5 57,700 9,086,480,000
70 TBC 56.6 62.2 51.0 62.2 61.0 §4.9 8.66 62.2 60.0 61.5 92,300 5,675,490,000
71 TKU 55.9 61.4 50.4 59.5 57.5 §1.9 3.40 59.5 56.0 57.8 29,400 1,698,470,000
72 TLC 95.6 105.1 86.1 97.0 98.0 §1.5 1.57 98.5 88.0 97.1 129,200 12,544,520,000
73 TLT 91.7 100.8 82.6 100.8 100.8 §9.1 9.92 100.8 100.8 100.8 16,400 1,653,120,000
74 TPH 74.0 81.4 66.6 78.0 80.0 §6.7 9.05 81.4 78.0 80.7 14,600 1,178,840,000
75 TXM 50.3 55.3 45.3 52.0 55.0 §4.8 9.54 55.3 52.0 55.1 48,300 2,659,700,000
76 VBH 46.5 51.1 41.9 50.0 51.1 §3.1 6.67 51.1 48.0 49.6 1,900 94,290,000
77 VC2 231.3 254.4 208.2 240.3 234.5 §-7.1 -3.07 244.8 208.2 224.2 7,500 1,681,450,000
78 VFR 64.2 70.6 57.8 69.5 67.0 §4.4 6.85 70.6 65.5 68.6 130,700 8,968,260,000
79 VMC 113.2 124.5 101.9 124.3 120.0 §8.3 7.33 124.5 113.2 121.5 27,900 3,389,500,000
80 VNC 69.5 76.4 62.6 72.0 72.5 §3.0 4.32 75.0 68.0 72.5 84,700 6,141,710,000
81 VNR 90.5 99.5 81.5 95.0 91.0 §0.6 0.66 95.0 90.0 91.1 28,700 2,615,010,000
82 VSP 160.0 176.0 144.0 176.0 176.0 §15.9 9.94 176.0 174.0 175.9 11,500 2,022,400,000
83 VTL 49.8 54.7 44.9 54.7 54.7 §4.5 9.04 54.7 53.0 54.3 28,400 1,542,460,000
84 VTS 56.5 62.1 50.9 62.0 60.5 §5.0 8.85 62.1 60.0 61.5 22,300 1,370,780,000
85 VTV 50.0 55.0 45.0 55.0 55.0 §5.0 10.00 55.0 55.0 55.0 8,600 473,000,000
86 YSC 57.5 63.2 51.8 51.8 52.0 §-5.1 -8.87 53.0 51.8 52.4 1,700 89,020,000