Market information

Listed company disclosure

Member disclosure

End-of-day Trading result

Listings

HNX applicants

HNX newly listed companies

Members Information

Auctions

Services

Market Information> Trading Information> Trading Result

HNX index: 131.15 Change: -5.09 % Change: -3.74 %
Quotation Trading Volume : 57,378,400	Quotation Trading Value : 1,354,942,470,000
Total trading volume: 57,796,800	Total trading value: 1,369,525,970,000

No	Stock Code	Ref.	Ceiling	Floor	Open	Close	Symbol	Net Change	% Change	High	Low	Ave.	Volume	Value
1	AAA	90.5	96.8	84.2	90.9	90.3		0.2	0.22	91.5	89.1	90.7	367,300	33,329,950,000
2	ACB	28.4	30.3	26.5	28.5	27.9		-0.4	-1.41	28.5	27.8	28.0	114,200	3,193,370,000
3	AGC	24.2	25.8	22.6	24.2	23.3		-0.8	-3.31	24.6	22.6	23.4	244,700	5,730,080,000
4	ALT	21.5	23.0	20.0	22.0	20.0		-1.4	-6.51	22.0	20.0	20.1	10,200	204,510,000
5	AME	15.6	16.6	14.6	16.6	16.1		0.9	5.77	16.6	15.7	16.5	430,300	7,104,100,000
6	AMV	21.1	22.5	19.7	21.9	20.5		-0.2	-0.95	22.5	19.8	20.9	75,700	1,582,120,000
7	APG	14.1	15.0	13.2	14.0	13.2		-0.7	-4.96	14.0	13.2	13.4	89,400	1,196,500,000
8	APS	16.2	17.3	15.1	16.5	15.1		-0.7	-4.32	16.7	15.1	15.5	316,300	4,895,880,000
9	AVS	11.5	12.3	10.7	11.8	11.3		0.0	0.00	11.8	11.0	11.5	590,700	6,789,370,000
10	B82	20.0	21.4	18.6	20.5	19.0		-0.9	-4.50	21.0	18.9	19.1	20,200	385,830,000
11	BBS	17.1	18.2	16.0	18.0	18.0		0.9	5.26	18.0	18.0	18.0	100	1,800,000
12	BCC	10.2	10.9	9.5	10.2	10.0		-0.1	-0.98	10.2	9.9	10.1	159,400	1,605,780,000
13	BDB	10.0	10.7	9.3	9.3	9.5		-0.5	-5.00	9.5	9.3	9.5	2,600	24,680,000
14	BED	14.3	15.3	13.3	15.1	14.0		0.1	0.70	15.1	14.0	14.4	600	8,620,000
15	BHC	15.1	16.1	14.1	15.8	14.5		-0.3	-1.99	15.8	14.1	14.8	100,000	1,481,330,000
16	BHV	37.1	39.6	34.6	--	--		0.0	0.00	--	--	--	--	--
17	BKC	24.9	26.6	23.2	26.6	26.0		1.4	5.62	26.6	24.6	26.3	513,800	13,528,320,000
18	BLF	13.5	14.4	12.6	14.2	14.2		0.7	5.19	14.4	13.4	14.2	406,100	5,784,780,000
19	BPC	20.5	21.9	19.1	20.3	19.7		-0.6	-2.93	20.3	19.7	19.9	24,600	490,540,000
20	BST	10.7	11.4	10.0	11.0	10.7		0.0	0.00	11.0	10.6	10.7	7,500	80,300,000
21	BTH	16.7	17.8	15.6	17.5	16.6		-0.7	-4.19	17.7	15.8	16.0	29,500	472,320,000
22	BTS	9.5	10.1	8.9	9.6	9.4		-0.2	-2.11	9.7	9.1	9.3	52,400	485,750,000
23	BVG	13.9	14.8	13.0	14.8	14.8		0.9	6.47	14.8	14.8	14.8	86,900	1,286,120,000
24	BVS	22.0	23.5	20.5	22.0	20.5		-1.1	-5.00	22.2	20.5	20.9	987,400	20,640,580,000
25	BXH	25.0	26.7	23.3	--	--		0.0	0.00	--	--	--	--	--
26	C92	24.5	26.2	22.8	23.3	25.0		0.3	1.22	25.8	23.3	24.8	26,000	644,360,000
27	CAN	27.2	29.1	25.3	27.5	27.0		0.4	1.47	28.2	27.0	27.6	32,200	890,240,000
28	CAP	20.9	22.3	19.5	21.5	20.2		-0.6	-2.87	21.9	20.0	20.3	6,700	135,680,000
29	CCM	50.4	53.9	46.9	49.1	46.9		-2.1	-4.17	50.0	46.9	48.3	54,500	2,633,140,000
30	CIC	20.4	21.8	19.0	21.5	20.1		0.5	2.45	21.8	19.6	20.9	237,900	4,970,790,000
31	CID	15.8	16.9	14.7	16.9	16.5		1.0	6.33	16.9	16.5	16.8	11,300	190,050,000
32	CJC	25.5	27.2	23.8	25.5	26.0		-0.8	-3.14	26.0	24.6	24.7	15,100	373,170,000
33	CKV	15.8	16.9	14.7	16.7	14.7		-0.8	-5.06	16.7	14.7	15.0	23,100	346,270,000
34	CMC	30.5	32.6	28.4	30.5	28.4		-1.8	-5.90	30.5	28.4	28.7	72,300	2,071,980,000
35	CMI	27.2	29.1	25.3	29.1	27.1		1.7	6.25	29.1	26.5	28.9	127,400	3,676,090,000
36	CPC	22.1	23.6	20.6	22.3	21.2		-0.5	-2.26	22.3	21.0	21.6	51,200	1,107,610,000
37	CSC	26.2	28.0	24.4	27.4	28.0		1.7	6.49	28.0	27.4	27.9	35,300	985,230,000
38	CT6	19.1	20.4	17.8	19.5	18.0		-0.7	-3.66	19.5	18.0	18.4	7,000	129,020,000
39	CTB	19.4	20.7	18.1	19.1	20.6		-0.3	-1.55	20.6	19.0	19.1	5,500	105,290,000
40	CTC	20.9	22.3	19.5	22.3	20.4		-0.4	-1.91	22.3	19.5	20.5	175,000	3,584,020,000
41	CTM	32.3	34.5	30.1	33.0	30.2		-1.2	-3.72	33.0	30.1	31.1	32,500	1,010,790,000
42	CTN	23.7	25.3	22.1	25.2	25.2		1.5	6.33	25.3	24.0	25.2	146,400	3,682,730,000
43	CTS	11.7	12.5	10.9	11.7	11.2		-0.4	-3.42	11.8	11.1	11.3	194,000	2,198,900,000
44	CVN	37.7	40.3	35.1	36.0	35.7		-1.3	-3.45	38.0	35.7	36.4	19,500	709,810,000
45	CVT	27.0	28.8	25.2	28.8	27.0		1.2	4.44	28.8	25.8	28.2	328,600	9,268,100,000
46	CX8	23.9	25.5	22.3	23.8	22.3		-0.8	-3.35	23.8	22.3	23.1	4,800	110,800,000
47	DAC	43.0	46.0	40.0	41.0	41.0		-2.0	-4.65	41.0	41.0	41.0	100	4,100,000
48	DAD	13.4	14.3	12.5	14.3	13.2		0.3	2.24	14.3	13.2	13.7	118,200	1,616,150,000
49	DAE	12.9	13.8	12.0	12.9	12.6		-0.3	-2.33	12.9	12.5	12.6	7,600	96,130,000
50	DBC	40.6	43.4	37.8	41.5	38.0		-1.8	-4.43	41.5	37.8	38.8	446,500	17,321,320,000
51	DBT	26.0	27.8	24.2	26.0	25.5		-0.3	-1.15	26.0	25.4	25.7	10,500	269,830,000
52	DC2	32.0	34.2	29.8	33.5	32.0		0.9	2.81	34.2	31.6	32.9	40,200	1,323,650,000
53	DC4	19.0	20.3	17.7	19.5	17.7		-1.0	-5.26	19.5	17.7	18.0	48,300	867,790,000
54	DCS	23.7	25.3	22.1	25.1	24.6		1.3	5.49	25.3	23.3	25.0	622,400	15,566,810,000
55	DHI	10.4	11.1	9.7	9.9	10.0		-0.5	-4.81	10.0	9.8	9.9	2,300	22,740,000
56	DHT	64.4	68.9	59.9	65.0	65.0		1.6	2.48	68.9	65.0	66.0	4,800	316,640,000
57	DID	23.1	24.7	21.5	24.7	23.6		1.5	6.49	24.7	23.0	24.6	150,700	3,704,190,000
58	DL1	25.0	26.7	23.3	25.5	23.3		-0.1	-0.40	26.6	23.3	24.9	28,300	704,920,000
59	DLR	32.3	34.5	30.1	34.0	33.7		1.9	5.88	34.5	31.6	34.2	199,100	6,811,670,000
60	DNC	15.7	16.7	14.7	16.7	16.7		1.0	6.37	16.7	16.7	16.7	700	11,690,000
61	DNP	20.1	21.5	18.7	20.5	18.7		-0.9	-4.48	20.5	18.7	19.2	44,800	861,160,000
62	DNY	26.6	28.4	24.8	26.4	25.0		-0.8	-3.01	26.9	24.8	25.8	62,300	1,605,320,000
63	DPC	21.3	22.7	19.9	20.5	20.7		-0.2	-0.94	22.0	20.5	21.1	6,600	139,090,000
64	DST	10.3	11.0	9.6	11.0	10.2		0.0	0.00	11.0	10.0	10.3	13,500	138,390,000
65	DTC	82.4	88.1	76.7	83.5	83.5		1.1	1.33	83.5	83.5	83.5	100	8,350,000
66	DXP	50.7	54.2	47.2	50.7	49.3		-1.3	-2.56	52.0	48.2	49.4	21,900	1,081,600,000
67	DZM	31.1	33.2	29.0	32.6	29.5		-0.6	-1.93	32.6	29.1	30.5	59,100	1,803,280,000
68	EBS	14.6	15.6	13.6	14.4	13.7		-0.8	-5.48	14.6	13.6	13.8	506,200	7,010,610,000
69	ECI	33.7	36.0	31.4	34.5	35.3		1.7	5.04	36.0	34.5	35.4	229,100	8,110,660,000
70	EFI	14.9	15.9	13.9	14.9	14.5		-0.6	-4.03	14.9	13.9	14.3	74,300	1,059,730,000
71	EID	14.7	15.7	13.7	15.5	14.0		-0.1	-0.68	15.5	13.7	14.6	123,500	1,797,310,000
72	GGG	17.8	19.0	16.6	19.0	17.6		0.3	1.69	19.0	16.8	18.1	500,300	9,047,570,000
73	GHA	47.4	50.7	44.1	--	--		0.0	0.00	--	--	--	--	--
74	GLT	32.3	34.5	30.1	32.0	30.1		-0.3	-0.93	32.3	30.1	32.0	22,400	717,060,000
75	HAD	38.5	41.1	35.9	39.0	38.0		-0.7	-1.82	39.0	36.5	37.8	25,800	974,500,000
76	HBD	17.1	18.2	16.0	17.0	16.5		-0.5	-2.92	17.0	16.5	16.6	11,300	187,700,000
77	HBE	9.2	9.8	8.6	8.6	8.6		-0.6	-6.52	8.8	8.6	8.6	13,400	115,660,000
78	HBS	22.6	24.1	21.1	24.1	22.8		0.6	2.65	24.1	21.1	23.2	1,120,700	25,993,600,000
79	HCC	41.2	44.0	38.4	41.2	38.5		-0.2	-0.49	41.5	38.5	41.0	5,500	225,770,000
80	HCT	25.6	27.3	23.9	24.5	24.1		-1.4	-5.47	24.5	24.1	24.2	800	19,320,000
81	HDO	25.6	27.3	23.9	26.9	25.5		-0.1	-0.39	26.9	24.7	25.5	56,100	1,429,730,000
82	HEV	16.4	17.5	15.3	16.3	16.4		0.0	0.00	16.7	16.0	16.4	17,900	292,900,000
83	HGM	87.6	93.7	81.5	87.0	87.0		-0.6	-0.68	87.0	87.0	87.0	21,200	1,844,400,000
84	HHC	47.2	50.5	43.9	47.0	43.9		-1.5	-3.18	47.0	43.9	45.7	33,400	1,526,310,000
85	HHG	13.7	14.6	12.8	13.1	12.8		-0.8	-5.84	13.7	12.8	12.9	214,800	2,775,380,000
86	HHL	19.4	20.7	18.1	20.7	19.9		0.9	4.64	20.7	18.3	20.3	232,300	4,716,160,000
87	HJS	19.5	20.8	18.2	20.8	18.2		-0.3	-1.54	20.8	18.2	19.2	223,500	4,280,170,000
88	HLC	17.3	18.5	16.1	17.0	16.3		-0.8	-4.62	17.0	16.3	16.5	13,200	217,940,000
89	HLY	35.7	38.1	33.3	33.3	33.4		-2.4	-6.72	33.4	33.3	33.3	1,100	36,640,000
90	HMH	26.7	28.5	24.9	25.5	25.5		-1.0	-3.75	26.8	25.5	25.7	18,100	465,950,000
91	HNM	13.2	14.1	12.3	13.2	12.9		-0.2	-1.52	13.5	12.3	13.0	100,400	1,307,640,000
92	HOM	10.0	10.7	9.3	10.0	9.8		-0.2	-2.00	10.0	9.7	9.8	38,500	377,660,000
93	HPB	25.7	27.4	24.0	27.2	25.0		-0.1	-0.39	27.2	24.1	25.6	176,100	4,511,920,000
94	HPC	11.9	12.7	11.1	12.1	11.1		-0.5	-4.20	12.1	11.1	11.4	226,300	2,572,900,000
95	HPS	18.4	19.6	17.2	19.5	17.2		0.0	0.00	19.6	17.2	18.4	3,600	66,080,000
96	HST	9.5	10.1	8.9	9.9	8.9		-0.2	-2.11	10.0	8.9	9.3	2,200	20,350,000
97	HTC	40.7	43.5	37.9	40.5	39.0		-1.2	-2.95	40.8	39.0	39.5	21,300	842,300,000
98	HTP	11.1	11.8	10.4	10.9	10.4		-0.5	-4.50	11.0	10.4	10.6	30,200	318,870,000
99	HUT	27.8	29.7	25.9	27.1	26.5		-1.2	-4.32	28.4	25.9	26.6	442,600	11,772,360,000
100	HVT	11.9	12.7	11.1	11.3	11.5		-0.7	-5.88	11.6	11.1	11.2	29,500	329,410,000
101	ICG	25.3	27.0	23.6	25.5	23.9		-1.2	-4.74	25.8	23.6	24.1	566,000	13,647,870,000
102	IDV	25.3	27.0	23.6	25.4	24.9		-0.1	-0.40	26.0	24.9	25.2	34,000	856,370,000
103	ILC	18.0	19.2	16.8	18.6	16.8		-0.9	-5.00	18.6	16.8	17.1	6,000	102,500,000
104	INN	16.1	17.2	15.0	16.5	15.5		-0.5	-3.11	16.5	15.5	15.6	26,300	409,800,000
105	KBT	22.6	24.1	21.1	22.6	24.0		1.5	6.64	24.1	22.6	24.1	99,200	2,386,180,000
106	KHB	46.7	49.9	43.5	44.1	45.0		-1.7	-3.64	46.0	44.1	45.0	25,700	1,157,300,000
107	KKC	34.2	36.5	31.9	35.0	31.9		-1.7	-4.97	35.0	31.9	32.5	275,400	8,959,770,000
108	KLS	16.0	17.1	14.9	16.5	15.0		-0.7	-4.38	16.5	14.9	15.3	5,771,300	88,344,640,000
109	KSD	18.5	19.7	17.3	18.9	17.3		-0.8	-4.32	19.0	17.3	17.7	140,100	2,481,920,000
110	L18	32.3	34.5	30.1	32.5	32.0		-0.3	-0.93	33.0	31.0	32.0	40,500	1,294,460,000
111	L35	20.4	21.8	19.0	21.6	19.0		-0.9	-4.41	21.6	19.0	19.5	66,800	1,304,010,000
112	L43	25.9	27.7	24.1	25.7	24.4		-0.5	-1.93	26.9	24.1	25.4	69,200	1,760,200,000
113	L44	20.1	21.5	18.7	20.2	18.8		-0.5	-2.49	20.6	18.8	19.6	43,300	850,230,000
114	L61	18.0	19.2	16.8	17.6	16.8		-1.0	-5.56	17.6	16.8	17.0	37,800	642,370,000
115	L62	26.2	28.0	24.4	25.1	24.5		-0.6	-2.29	26.5	24.4	25.6	45,800	1,174,500,000
116	LBE	15.4	16.4	14.4	15.2	16.0		0.3	1.95	16.2	15.2	15.7	62,600	982,180,000
117	LCS	39.9	42.6	37.2	37.5	40.8		0.4	1.00	42.6	37.5	40.3	106,400	4,285,570,000
118	LDP	51.2	54.7	47.7	48.0	47.7		-3.2	-6.25	48.0	47.7	48.0	1,200	57,540,000
119	LHC	40.8	43.6	38.0	40.8	38.7		-1.7	-4.17	40.8	38.7	39.1	12,400	485,310,000
120	LIG	26.9	28.7	25.1	28.6	27.0		1.5	5.58	28.7	26.0	28.4	833,300	23,654,340,000
121	LM3	18.2	19.4	17.0	19.4	17.0		-0.7	-3.85	19.4	17.0	17.5	86,100	1,508,630,000
122	LO5	15.6	16.6	14.6	15.3	14.9		-0.6	-3.85	16.1	14.6	15.0	35,300	530,730,000
123	LTC	58.8	62.9	54.7	58.7	62.9		3.7	6.29	62.9	58.7	62.5	143,700	8,982,660,000
124	LUT	29.5	31.5	27.5	31.5	31.5		1.9	6.44	31.5	29.4	31.4	311,400	9,785,530,000
125	MAC	16.4	17.5	15.3	17.5	17.2		0.9	5.49	17.5	16.0	17.3	260,000	4,510,380,000
126	MCC	24.5	26.2	22.8	24.5	24.5		0.0	0.00	24.5	24.5	24.5	5,000	122,500,000
127	MCO	16.0	17.1	14.9	15.5	15.5		-0.6	-3.75	15.5	15.3	15.4	8,600	132,760,000
128	MDC	17.4	18.6	16.2	17.9	16.4		-0.7	-4.02	17.9	16.2	16.7	72,000	1,199,250,000
129	MEC	25.9	27.7	24.1	25.9	24.5		-1.3	-5.02	25.9	24.3	24.6	13,400	330,060,000
130	MHL	38.0	40.6	35.4	38.0	38.3		0.2	0.53	38.3	38.0	38.2	4,400	168,070,000
131	MIC	75.2	80.4	70.0	78.0	70.5		-3.2	-4.26	78.0	70.0	72.0	12,800	921,800,000
132	MIH	53.1	56.8	49.4	53.1	52.0		-0.3	-0.56	53.1	52.0	52.8	70,600	3,727,010,000
133	MIM	25.9	27.7	24.1	24.3	24.2		-1.6	-6.18	26.3	24.1	24.3	5,200	126,330,000
134	MKV	70.7	75.6	65.8	65.8	69.8		-1.3	-1.84	69.8	65.8	69.4	20,000	1,388,640,000
135	MMC	28.8	30.8	26.8	28.0	27.6		-0.3	-1.04	28.9	27.6	28.5	2,100	59,760,000
136	NAG	15.3	16.3	14.3	15.8	14.5		-0.6	-3.92	15.8	14.3	14.7	51,200	752,100,000
137	NBC	36.7	39.2	34.2	37.0	36.7		0.0	0.00	38.0	36.0	36.7	24,300	890,910,000
138	NBP	25.7	27.4	24.0	26.3	24.6		-1.1	-4.28	26.3	24.0	24.6	116,500	2,863,890,000
139	NGC	18.2	19.4	17.0	--	--		0.0	0.00	--	--	--	--	--
140	NHA	31.4	33.5	29.3	30.5	29.4		-1.5	-4.78	30.5	29.4	29.9	2,700	80,850,000
141	NHC	34.9	37.3	32.5	34.9	35.0		0.1	0.29	35.0	34.9	35.0	5,000	174,990,000
142	NLC	21.4	22.8	20.0	21.1	20.8		-0.2	-0.93	21.4	20.8	21.2	39,000	825,600,000
143	NPS	21.8	23.3	20.3	20.3	20.3		-1.5	-6.88	20.3	20.3	20.3	2,200	44,660,000
144	NSN	15.0	16.0	14.0	14.3	14.0		-0.7	-4.67	15.0	14.0	14.3	26,500	380,070,000
145	NST	15.4	16.4	14.4	15.9	14.4		-0.8	-5.19	15.9	14.4	14.6	8,500	123,890,000
146	NTP	86.4	92.4	80.4	90.0	84.0		-1.0	-1.16	90.0	84.0	85.4	18,100	1,546,000,000
147	NVC	12.7	13.5	11.9	12.5	12.2		-0.5	-3.94	12.8	12.0	12.2	9,800	119,920,000
148	ONE	13.5	14.4	12.6	13.5	13.2		-0.6	-4.44	13.5	12.6	12.9	44,800	576,260,000
149	ORS	11.3	12.0	10.6	12.0	11.8		0.6	5.31	12.0	11.0	11.9	1,842,000	21,951,660,000
150	PAN	20.8	22.2	19.4	21.2	19.5		-0.5	-2.40	21.9	19.4	20.3	313,700	6,363,980,000
151	PDC	14.8	15.8	13.8	15.8	14.7		0.3	2.03	15.8	14.3	15.1	347,100	5,245,110,000
152	PGS	53.9	57.6	50.2	50.2	50.2		-3.7	-6.86	50.2	50.2	50.2	4,500	225,900,000
153	PGT	12.0	12.8	11.2	11.7	11.4		-0.5	-4.17	12.2	11.2	11.5	227,500	2,623,220,000
154	PHC	21.4	22.8	20.0	22.0	20.0		-0.7	-3.27	22.0	20.0	20.7	51,400	1,062,720,000
155	PHH	22.5	24.0	21.0	23.8	21.2		-0.5	-2.22	23.8	21.0	22.0	235,400	5,170,440,000
156	PHS	10.7	11.4	10.0	11.0	10.1		-0.5	-4.67	11.0	10.0	10.2	46,200	472,480,000
157	PIV	14.1	15.0	13.2	13.3	15.0		0.6	4.26	15.0	13.3	14.7	7,000	102,940,000
158	PJC	31.2	33.3	29.1	33.2	33.3		2.1	6.73	33.3	33.2	33.3	2,300	76,580,000
159	PLC	42.6	45.5	39.7	43.5	41.0		-0.9	-2.11	43.5	40.6	41.7	41,800	1,742,920,000
160	PMC	27.6	29.5	25.7	27.5	26.6		-0.7	-2.54	27.5	26.5	26.9	3,600	96,950,000
161	PMS	16.1	17.2	15.0	15.8	15.8		-0.3	-1.86	15.8	15.8	15.8	1,300	20,540,000
162	POT	21.1	22.5	19.7	21.1	19.7		-1.0	-4.74	21.1	19.7	20.1	267,400	5,363,370,000
163	PPG	21.7	23.2	20.2	21.8	20.6		-0.9	-4.15	22.0	20.3	20.8	127,600	2,659,580,000
164	PSC	29.9	31.9	27.9	31.9	30.0		0.8	2.68	31.9	29.8	30.7	136,200	4,178,570,000
165	PSI	16.9	18.0	15.8	16.9	15.8		-0.8	-4.73	17.0	15.8	16.1	701,700	11,298,890,000
166	PTM	11.0	11.7	10.3	10.9	10.3		-0.6	-5.45	10.9	10.3	10.4	4,500	46,740,000
167	PTS	30.2	32.3	28.1	29.6	28.5		-1.4	-4.64	30.8	28.1	28.8	43,200	1,245,850,000
168	PVA	58.1	62.1	54.1	62.1	57.5		0.8	1.38	62.1	56.0	58.9	644,600	37,937,690,000
169	PVC	34.5	36.9	32.1	36.0	32.1		-1.6	-4.64	36.0	32.1	32.9	649,500	21,380,730,000
170	PVE	26.4	28.2	24.6	26.8	24.6		-1.2	-4.55	27.0	24.6	25.2	301,300	7,580,840,000
171	PVG	20.7	22.1	19.3	21.0	19.3		-1.0	-4.83	21.2	19.3	19.7	248,800	4,893,060,000
172	PVI	20.7	22.1	19.3	21.5	20.1		-0.2	-0.97	21.5	19.6	20.5	115,500	2,364,720,000
173	PVL	23.2	24.8	21.6	24.0	21.8		-0.9	-3.88	24.0	21.6	22.3	814,000	18,176,630,000
174	PVR	17.1	18.2	16.0	17.0	16.0		-0.7	-4.09	17.0	16.0	16.4	190,800	3,120,040,000
175	PVS	28.0	29.9	26.1	28.4	26.5		-1.1	-3.93	28.4	26.1	26.9	241,200	6,485,860,000
176	PVV	38.0	40.6	35.4	40.0	38.0		0.0	0.00	40.0	37.0	38.0	65,500	2,491,270,000
177	PVX	24.2	25.8	22.6	24.5	22.9		-0.8	-3.31	24.5	22.7	23.4	6,567,600	153,967,980,000
178	QHD	21.8	23.3	20.3	21.0	20.5		-1.1	-5.05	21.0	20.5	20.7	8,100	167,560,000
179	QNC	26.1	27.9	24.3	26.9	24.7		-1.0	-3.83	27.3	24.5	25.1	23,300	585,840,000
180	QST	13.1	14.0	12.2	14.0	14.0		0.9	6.87	14.0	14.0	14.0	100	1,400,000
181	QTC	23.4	25.0	21.8	23.5	24.5		1.4	5.98	25.0	23.5	24.8	26,500	656,760,000
182	RCL	72.9	78.0	67.8	70.1	69.0		-3.8	-5.21	70.1	68.0	69.1	5,900	407,430,000
183	RHC	26.5	28.3	24.7	26.5	25.3		0.4	1.51	27.7	25.3	26.9	15,500	416,350,000
184	S12	24.0	25.6	22.4	25.4	22.8		-0.2	-0.83	25.6	22.6	23.8	27,300	649,100,000
185	S55	35.0	37.4	32.6	35.0	35.4		-0.1	-0.29	35.4	34.7	34.9	33,400	1,164,890,000
186	S64	21.0	22.4	19.6	22.4	21.0		0.8	3.81	22.4	20.3	21.8	8,500	185,240,000
187	S74	28.9	30.9	26.9	28.9	27.3		-1.1	-3.81	29.0	27.0	27.8	75,200	2,088,450,000
188	S91	34.7	37.1	32.3	35.0	32.5		-0.2	-0.58	35.2	32.5	34.5	7,900	272,350,000
189	S96	43.3	46.3	40.3	43.9	40.8		-1.3	-3.00	45.0	40.3	42.0	364,700	15,307,140,000
190	S99	29.9	31.9	27.9	29.9	27.9		-1.6	-5.35	29.9	27.9	28.3	94,700	2,684,440,000
191	SAF	30.7	32.8	28.6	30.8	29.0		-1.4	-4.56	30.8	29.0	29.3	700	20,480,000
192	SAP	13.3	14.2	12.4	12.8	12.5		-0.6	-4.51	12.8	12.5	12.7	7,200	91,530,000
193	SCC	17.3	18.5	16.1	16.5	16.1		-1.1	-6.36	16.5	16.1	16.2	11,400	184,320,000
194	SCJ	26.0	27.8	24.2	26.2	25.5		-0.7	-2.69	26.2	24.4	25.3	21,700	549,840,000
195	SD1	21.6	23.1	20.1	23.1	23.1		1.5	6.94	23.1	23.1	23.1	67,600	1,561,560,000
196	SD2	37.3	39.9	34.7	39.8	36.6		0.8	2.14	39.8	35.3	38.1	267,300	10,194,200,000
197	SD3	31.4	33.5	29.3	32.9	29.8		-0.5	-1.59	32.9	29.3	30.9	124,600	3,846,470,000
198	SD4	17.8	19.0	16.6	17.8	16.8		-0.5	-2.81	17.8	16.7	17.3	10,600	183,240,000
199	SD5	57.7	61.7	53.7	61.0	55.0		-1.1	-1.91	61.7	55.0	56.6	12,300	696,570,000
200	SD6	26.0	27.8	24.2	26.0	24.4		-0.8	-3.08	26.5	24.2	25.2	86,300	2,171,500,000
201	SD7	43.0	46.0	40.0	43.9	40.5		-1.9	-4.42	43.9	40.0	41.1	105,600	4,342,170,000
202	SD8	18.9	20.2	17.6	18.0	17.7		-1.2	-6.35	18.0	17.6	17.7	4,400	77,980,000
203	SD9	29.0	31.0	27.0	29.3	27.4		-0.9	-3.10	29.3	27.1	28.1	131,800	3,709,460,000
204	SDA	30.7	32.8	28.6	30.7	28.7		-1.6	-5.21	30.7	28.6	29.1	94,300	2,741,810,000
205	SDB	23.5	25.1	21.9	24.5	21.9		-1.4	-5.96	24.5	21.9	22.1	5,900	130,550,000
206	SDC	24.5	26.2	22.8	--	--		0.0	0.00	--	--	--	--	--
207	SDD	18.5	19.7	17.3	18.7	17.3		-0.7	-3.78	18.9	17.3	17.8	323,500	5,754,450,000
208	SDE	21.0	22.4	19.6	21.8	19.6		-1.3	-6.19	21.8	19.6	19.7	6,800	133,940,000
209	SDG	28.5	30.4	26.6	29.9	29.9		1.4	4.91	29.9	29.9	29.9	100	2,990,000
210	SDH	37.1	39.6	34.6	39.6	34.8		-0.9	-2.43	39.6	34.6	36.2	150,200	5,439,990,000
211	SDJ	16.8	17.9	15.7	16.8	15.8		-0.7	-4.17	16.8	15.8	16.1	22,100	356,260,000
212	SDN	22.0	23.5	20.5	--	--		0.0	0.00	--	--	--	--	--
213	SDP	28.4	30.3	26.5	30.3	30.0		1.7	5.99	30.3	28.0	30.1	812,000	24,448,660,000
214	SDS	27.1	28.9	25.3	27.5	27.5		0.4	1.48	27.5	27.5	27.5	100	2,750,000
215	SDT	52.9	56.6	49.2	49.5	49.5		-3.5	-6.62	49.5	49.3	49.4	5,400	266,620,000
216	SDU	49.0	52.4	45.6	50.0	47.2		-0.3	-0.61	50.0	47.2	48.7	34,800	1,696,040,000
217	SDY	21.3	22.7	19.9	21.5	21.3		-0.8	-3.76	21.5	19.9	20.5	7,500	154,100,000
218	SEB	15.2	16.2	14.2	15.2	15.2		-0.1	-0.66	15.3	15.0	15.1	50,400	760,520,000
219	SED	14.0	14.9	13.1	13.6	13.5		-0.5	-3.57	13.8	13.5	13.5	62,400	844,020,000
220	SFN	16.8	17.9	15.7	16.3	16.1		-0.5	-2.98	16.7	16.1	16.3	7,200	117,360,000
221	SGC	22.4	23.9	20.9	23.8	22.4		1.3	5.80	23.8	22.4	23.7	6,300	149,520,000
222	SGD	12.4	13.2	11.6	12.4	12.0		-0.7	-5.65	12.6	11.6	11.7	139,300	1,630,290,000
223	SGH	72.1	77.1	67.1	--	--		0.0	0.00	--	--	--	--	--
224	SHB	12.7	13.5	11.9	12.9	12.5		-0.1	-0.79	12.9	12.3	12.6	253,400	3,185,120,000
225	SHC	9.3	9.9	8.7	9.4	9.0		-0.2	-2.15	9.4	9.0	9.1	20,400	185,630,000
226	SHN	34.1	36.4	31.8	34.5	31.8		-1.9	-5.57	34.5	31.8	32.2	629,600	20,299,670,000
227	SHS	17.1	18.2	16.0	17.4	16.1		-0.6	-3.51	17.4	16.0	16.5	378,600	6,243,000,000
228	SIC	35.0	37.4	32.6	35.7	34.0		-0.6	-1.71	35.7	34.0	34.4	28,200	971,200,000
229	SJ1	25.2	26.9	23.5	24.5	25.0		-1.2	-4.76	25.2	23.5	24.0	10,500	251,670,000
230	SJC	36.7	39.2	34.2	37.4	34.2		-2.0	-5.45	37.4	34.2	34.7	74,900	2,596,770,000
231	SJE	26.1	27.9	24.3	26.8	25.3		0.0	0.00	26.8	25.0	26.1	71,800	1,872,060,000
232	SJM	20.8	22.2	19.4	20.8	19.9		-0.1	-0.48	21.6	19.4	20.7	104,300	2,156,280,000
233	SKS	25.1	26.8	23.4	24.5	23.4		-1.2	-4.78	25.4	23.4	23.9	23,900	570,350,000
234	SME	27.9	29.8	26.0	27.9	26.0		0.0	0.00	28.5	26.0	27.9	379,400	10,573,400,000
235	SMT	15.5	16.5	14.5	16.5	16.5		1.0	6.45	16.5	16.4	16.5	104,100	1,717,540,000
236	SNG	29.5	31.5	27.5	31.0	31.5		2.0	6.78	31.5	31.0	31.5	58,200	1,832,060,000
237	SPP	25.7	27.4	24.0	26.0	25.6		0.0	0.00	26.0	25.6	25.7	1,100	28,240,000
238	SQC	95.3	101.9	88.7	96.0	95.0		-0.8	-0.84	96.0	89.5	94.5	500	47,250,000
239	SRA	26.4	28.2	24.6	28.2	27.7		1.6	6.06	28.2	26.5	28.0	197,700	5,526,230,000
240	SRB	17.8	19.0	16.6	19.0	18.0		0.8	4.49	19.0	17.1	18.6	864,500	16,072,220,000
241	SSM	35.5	37.9	33.1	37.0	33.1		-1.7	-4.79	37.0	33.1	33.8	170,200	5,752,790,000
242	SSS	27.6	29.5	25.7	26.0	25.7		-1.5	-5.43	27.7	25.7	26.1	43,800	1,141,020,000
243	STC	12.6	13.4	11.8	13.0	12.0		-0.4	-3.17	13.0	11.9	12.2	15,300	186,020,000
244	STL	42.1	45.0	39.2	42.8	40.0		-1.3	-3.09	42.8	39.2	40.8	111,400	4,541,780,000
245	STP	40.1	42.9	37.3	42.7	38.0		-0.3	-0.75	42.9	37.3	39.8	447,300	17,786,370,000
246	SVI	28.2	30.1	26.3	--	--		0.0	0.00	--	--	--	--	--
247	SVS	12.2	13.0	11.4	12.7	12.0		0.1	0.82	13.0	11.8	12.3	9,200	113,100,000
248	TAG	48.0	51.3	44.7	48.9	48.4		-1.0	-2.08	48.9	45.0	47.0	3,900	183,480,000
249	TAS	11.3	12.0	10.6	11.5	10.7		-0.6	-5.31	11.5	10.6	10.7	65,300	698,340,000
250	TBX	38.0	40.6	35.4	38.0	40.3		0.9	2.37	40.3	38.0	38.9	6,000	233,610,000
251	TC6	23.6	25.2	22.0	23.6	22.6		-1.0	-4.24	23.8	22.4	22.6	21,100	476,730,000
252	TCS	22.6	24.1	21.1	22.7	22.1		-0.1	-0.44	22.7	22.1	22.5	6,900	155,170,000
253	TCT	51.2	54.7	47.7	51.5	50.0		-0.4	-0.78	51.5	49.8	50.8	1,700	86,400,000
254	TDN	29.5	31.5	27.5	27.6	27.5		-2.0	-6.78	27.6	27.5	27.5	13,300	366,130,000
255	TET	32.2	34.4	30.0	32.5	33.0		0.7	2.17	33.0	32.1	32.9	5,100	167,550,000
256	TH1	39.9	42.6	37.2	40.0	39.3		0.2	0.50	41.0	39.3	40.1	23,200	929,440,000
257	THB	17.4	18.6	16.2	17.8	17.1		-0.2	-1.15	17.8	17.0	17.2	13,600	234,210,000
258	THT	26.3	28.1	24.5	26.0	25.0		-0.5	-1.90	26.5	25.0	25.8	70,500	1,820,500,000
259	TJC	17.3	18.5	16.1	17.5	16.2		-0.8	-4.62	17.5	16.1	16.5	171,800	2,834,220,000
260	TKC	23.9	25.5	22.3	25.5	25.0		1.2	5.02	25.5	23.1	25.1	343,200	8,615,630,000
261	TKU	15.0	16.0	14.0	15.0	14.3		-0.4	-2.67	15.0	14.1	14.6	11,900	173,250,000
262	TLC	15.0	16.0	14.0	15.5	14.0		-0.6	-4.00	15.5	14.0	14.4	595,000	8,550,390,000
263	TLT	19.6	20.9	18.3	20.6	18.5		-0.6	-3.06	20.6	18.3	19.0	113,500	2,160,000,000
264	TMC	26.9	28.7	25.1	27.0	26.9		0.0	0.00	27.0	26.9	26.9	5,200	139,930,000
265	TMX	22.7	24.2	21.2	22.5	21.4		-1.1	-4.85	22.7	21.2	21.6	64,400	1,390,520,000
266	TNG	29.7	31.7	27.7	30.9	27.7		-1.4	-4.71	31.5	27.7	28.3	490,400	13,854,950,000
267	TPH	10.1	10.8	9.4	10.0	9.7		-0.4	-3.96	10.1	9.6	9.7	11,400	110,080,000
268	TPP	14.1	15.0	13.2	14.0	13.2		-0.6	-4.26	14.5	13.2	13.5	93,400	1,257,750,000
269	TSM	17.9	19.1	16.7	18.4	17.8		-0.1	-0.56	18.4	17.8	17.8	2,800	49,900,000
270	TST	30.9	33.0	28.8	31.3	28.8		-1.7	-5.50	31.3	28.8	29.2	121,100	3,533,140,000
271	TTC	11.0	11.7	10.3	10.8	10.3		-0.6	-5.45	11.0	10.3	10.4	100,200	1,045,950,000
272	TV2	21.4	22.8	20.0	21.2	20.4		-0.7	-3.27	22.5	20.4	20.7	7,400	152,900,000
273	TV3	17.8	19.0	16.6	18.0	17.0		-0.3	-1.69	18.0	17.0	17.5	4,000	70,000,000
274	TV4	21.5	23.0	20.0	20.0	20.0		-1.3	-6.05	22.0	20.0	20.2	22,000	444,580,000
275	TXM	12.0	12.8	11.2	12.0	11.2		-0.6	-5.00	12.0	11.2	11.4	27,400	311,430,000
276	UNI	22.5	24.0	21.0	24.0	23.0		0.7	3.11	24.0	21.5	23.2	741,200	17,214,940,000
277	V11	23.1	24.7	21.5	23.1	22.0		-0.9	-3.90	23.5	21.5	22.2	112,400	2,490,290,000
278	V12	25.9	27.7	24.1	26.0	24.8		-0.4	-1.54	26.0	24.8	25.5	9,000	229,190,000
279	V15	43.7	46.7	40.7	44.9	46.4		2.7	6.18	46.7	42.0	46.4	343,800	15,937,510,000
280	V21	49.8	53.2	46.4	47.0	46.4		-3.4	-6.83	47.0	46.4	46.4	9,700	450,140,000
281	VBC	74.4	79.6	69.2	70.0	70.0		-4.4	-5.91	70.0	70.0	70.0	1,000	70,000,000
282	VBH	14.4	15.4	13.4	15.0	15.0		0.6	4.17	15.0	15.0	15.0	100	1,500,000
283	VC1	46.4	49.6	43.2	45.8	43.3		-1.2	-2.59	46.0	43.3	45.2	28,600	1,293,200,000
284	VC2	52.1	55.7	48.5	51.0	51.0		-1.1	-2.11	51.0	51.0	51.0	600	30,600,000
285	VC3	60.1	64.3	55.9	61.0	56.0		-1.8	-3.00	61.0	56.0	58.3	8,500	495,240,000
286	VC5	30.1	32.2	28.0	30.8	28.9		-0.9	-2.99	31.2	28.0	29.2	129,800	3,793,720,000
287	VC6	29.1	31.1	27.1	31.1	28.8		0.8	2.75	31.1	28.0	29.9	106,700	3,187,100,000
288	VC7	29.1	31.1	27.1	29.2	27.2		-1.5	-5.15	29.2	27.1	27.6	120,200	3,315,960,000
289	VC9	30.0	32.1	27.9	29.5	27.9		-1.7	-5.67	30.0	27.9	28.3	31,700	898,110,000
290	VCC	24.6	26.3	22.9	26.0	25.0		1.2	4.88	26.3	24.0	25.8	180,100	4,642,880,000
291	VCG	27.6	29.5	25.7	29.0	26.9		0.2	0.72	29.2	26.2	27.8	2,374,000	65,948,030,000
292	VCH	16.7	17.8	15.6	16.8	15.6		-0.9	-5.39	16.8	15.6	15.8	11,000	174,060,000
293	VCM	37.9	40.5	35.3	37.0	37.0		-0.4	-1.06	38.0	37.0	37.5	29,000	1,088,030,000
294	VCR	24.6	26.3	22.9	26.3	25.1		1.5	6.10	26.3	23.5	26.1	519,500	13,533,950,000
295	VCS	42.2	45.1	39.3	45.0	42.3		0.1	0.24	45.0	42.3	42.3	8,400	355,590,000
296	VCV	12.1	12.9	11.3	12.1	11.8		-0.1	-0.83	12.3	11.8	12.0	12,500	150,500,000
297	VDL	43.7	46.7	40.7	--	--		0.0	0.00	--	--	--	--	--
298	VDS	12.5	13.3	11.7	12.8	12.0		0.1	0.80	13.1	11.8	12.6	93,400	1,177,240,000
299	VE1	23.4	25.0	21.8	24.8	21.9		-1.0	-4.27	24.9	21.8	22.4	182,900	4,090,880,000
300	VE2	23.3	24.9	21.7	24.7	22.1		-0.9	-3.86	24.7	21.7	22.4	43,700	978,690,000
301	VE3	29.3	31.3	27.3	30.0	27.3		-0.5	-1.71	30.4	27.3	28.8	33,100	953,820,000
302	VE9	47.0	50.2	43.8	47.4	43.8		-1.3	-2.77	47.4	43.8	45.7	97,800	4,468,090,000
303	VFR	31.7	33.9	29.5	31.3	29.5		-0.8	-2.52	33.9	29.5	30.9	786,500	24,305,310,000
304	VGP	18.1	19.3	16.9	19.0	16.9		-0.9	-4.97	19.0	16.9	17.2	47,700	820,780,000
305	VGS	19.5	20.8	18.2	19.6	18.2		-1.0	-5.13	19.6	18.2	18.5	1,288,200	23,833,850,000
306	VHH	16.0	17.1	14.9	17.0	16.0		0.0	0.00	17.0	16.0	16.0	3,500	56,110,000
307	VHL	51.3	54.8	47.8	52.0	52.0		0.7	1.36	52.0	52.0	52.0	300	15,600,000
308	VIG	12.7	13.5	11.9	12.6	12.0		-0.5	-3.94	12.6	11.9	12.2	153,000	1,866,620,000
309	VIT	15.9	17.0	14.8	15.9	15.1		-0.4	-2.52	15.9	15.0	15.5	12,100	187,310,000
310	VIX	13.4	14.3	12.5	14.0	13.0		-0.1	-0.75	14.0	13.0	13.3	22,500	298,550,000
311	VLA	14.9	15.9	13.9	14.0	13.9		-1.0	-6.71	14.0	13.9	13.9	11,100	154,340,000
312	VMC	56.3	60.2	52.4	55.0	55.0		-1.3	-2.31	55.0	55.0	55.0	100	5,500,000
313	VMG	14.5	15.5	13.5	15.0	13.5		-0.8	-5.52	15.0	13.5	13.7	326,000	4,471,870,000
314	VNC	26.0	27.8	24.2	27.5	24.5		-1.2	-4.62	27.5	24.2	24.8	218,600	5,423,790,000
315	VND	24.8	26.5	23.1	25.0	23.2		-1.2	-4.84	25.0	23.1	23.6	1,434,600	33,846,600,000
316	VNR	24.1	25.7	22.5	25.7	24.3		0.2	0.83	25.7	24.2	24.3	32,000	777,780,000
317	VNT	21.7	23.2	20.2	20.6	21.4		-0.3	-1.38	21.7	20.6	21.4	11,100	237,710,000
318	VSP	36.9	39.4	34.4	37.5	34.4		-1.4	-3.79	37.5	34.4	35.5	422,000	14,965,090,000
319	VTA	8.0	8.5	7.5	8.1	7.5		-0.4	-5.00	8.1	7.5	7.6	93,300	712,950,000
320	VTC	10.3	11.0	9.6	11.0	10.1		0.0	0.00	11.0	10.1	10.3	4,800	49,320,000
321	VTL	38.0	40.6	35.4	40.6	40.6		2.6	6.84	40.6	40.6	40.6	2,500	101,500,000
322	VTS	52.1	55.7	48.5	54.3	54.3		2.2	4.22	54.3	54.3	54.3	100	5,430,000
323	VTV	21.8	23.3	20.3	21.8	22.2		1.1	5.05	23.3	21.5	22.9	303,000	6,946,710,000
324	VXB	17.8	19.0	16.6	17.0	17.0		-0.7	-3.93	17.8	17.0	17.1	9,400	160,920,000
325	WSS	15.5	16.5	14.5	15.7	14.5		-0.7	-4.52	15.7	14.5	14.8	452,400	6,683,890,000
326	XMC	41.6	44.5	38.7	43.0	40.0		-1.1	-2.64	43.0	39.0	40.5	71,900	2,909,330,000
327	YBC	25.2	26.9	23.5	26.9	26.9		1.7	6.75	26.9	26.0	26.9	191,600	5,148,610,000
328	YSC	23.6	25.2	22.0	22.0	22.0		-1.6	-6.78	22.0	22.0	22.0	1,000	22,000,000

Viewers: 416 Online

Contact HNX for reusing information from this Website. Cited "HNX source".
Address: No 81 Tran Hung Dao, Hoan Kiem, Ha Noi. Tel: (84.4) 39360750/ (84.4) 39412626. Fax (84.4) 39347818. Email: marketinfo@hnx.vn
License No 151/GP-BC dated 29/08/2005 granted by the Press Department, Ministry of Culture and Information on providing information via Internet.
© 2009 Copyright by "HANOI Stock Exchange". Built by Navisoft