24/11/2009    VN-INDEX:   527.13  -10.16(-1.89%)      Tổng KLGD:   45,876,390      Tổng GTGD:   2,193.921 (Tỷ)      Số GD:   35,986
AAM39.936.138381,22337.912237.610038.231038.34038.4420382,077038.238.537.9
ABT84768079.51007950478.59568070380.510481.52758089608080.579
ACL34.130.932.532.31,00032.21,00032.112032.594932.829932.939032.57660333332.1
AGF37.534.135.834.323734.293634.11,74234.820034.9553550734.22,558-1.6035.635.834.1
ALP13.912.713.313.1313136,84312.92,03213.21,01513.31,87513.460013.1696-0.2013.313.313.1
ANV21.819.820.821.22,11121.12,320211,89321.31,59521.44,09921.55,53021.212,4990.402121.420.6
ASP17.315.716.516.41,14916.33,03416.250016.519916.662816.730216.51,134016.416.716.3
ATA30.928.129.529.568129.3965291023016030.114030.213029.56250303029
BAS15.614.214.915.623915.57215.41,840ATC15.63550.701515.615
BBC35.131.933.532.51,16032.3532.22103319033.15033.514833628-0.5033.534.532
BCI68.562.565.5636,81962.511,15263.5493641,36764.51,58063.57,487-264.56663
BF16.86.26.56.38,4656.225,0796.48,8466.55366.61346.49,876-0.106.56.56.3
BHS37.834.23635.51,45335.25035.115035.61035.9303644735.51,133-0.5035.436.834.5
BMC75.568.5727173570.5507018171.5777213672.5218711,165-17272.570
BMI25.222.82423.475023.21,20023.15124224.1224.2223.4142-0.6024.524.523.4
BMP1341221281302129101281001314051324101332541312,2193128131125
BT663576059.5202581057.566212862.5203632956212606260
BVH31.228.429.829.53029.2229.11,90029.64829.71,12129.81,54129.68,937-0.2029.83028.6
CAD16.915.316.115.623715.581015.41,38515.8315162,98716.11015.61,540-0.5016.116.415.6
CII64.558.561.560.57,3186012,97559.55,3576152461.51,050623,6946121,924-0.50626260
CLC3027.228.628.213528.12882820028.34128.510028.76028.217-0.4028.62927.8
CNT31.528.53029.156292,17628.815929.3529.555129.630029.11,865-0.9030.230.229
COM585355.55528854.51335360567425650.50555655
CSG16.214.815.5151,15214.92,74014.87,41615.116015.272515.350015.12,063-0.4015.315.515
CSM10192.597953,67394.52,266942,48195.51,826962,55096.51,00095.54,940-1.5096.59895
CTG30.82829.42879028.320028.480528.5520288,250-1.402929.328
CYC111010.510.21,44110.13541065010.39810.481310.541710.3613-0.2010.310.410.2
D2D66606362.5991621,76561.51,867631,22463.55406420062.51,731-0.506363.562
DCC27.825.226.526.55226.481026.252726.775526.839526.949426.51,208026.526.526
DCL615658.558.538583057.5170596559.514960605599460.5059.559.558
DCT17.816.21716.51,36016.41,78016.32,12116.63,61716.755016.857816.64,522-0.401717.116.4
DDM14.112.913.512.92,51513.414913.576013.62012.92,735-0.6013.213.412.9
DHA47.843.445.644.1774469043.92044.9304519045.44744.1530-1.5044.846.744.1
DHC23.521.322.421.996521.81,63621.76482225722.153022.3100221,003-0.4021.822.421.8
DHG1241141191176011161091158001191,147120543121706117150-2119120117
DIC28.726.127.426.1526.31,20226.449026.539726.18,283-1.3027.427.826.1
DIG1181081131104,42810939,88710825,7701112,30811264511310,6421108,572-3112114109
DMC615658.556113586858.5177593,57456596-2.50575756
DPM42.338.340.339.51,93539.320039.11,01039.814039.91,005404,52639.53,680-0.8040.340.339.5
DPR625759.5581,26857.52,465571,514597659.51,733601,102581,432-1.5059.559.558
DQC34.631.43334.11,000341,39033.91,00034.258634.35034.41,44234.210,8531.2033.234.532.7
DRC1511371441395,6621389,9031377,8201401,3271418451423101404,818-4145147139
DTT12.911.712.311.848311.79761252112.25012.310012330-0.3011.81211.8
DXV13.412.212.812.664312.564512.41,30012.728412.835812.911512.7557-0.1012.612.912.6
EIB25.523.124.323.34,85423.22,95923.117,14123.43,09623.53,05023.67,22023.460,726-0.902424.323.4
FBT18.116.517.317.151733516.811617.315617.410017.511017.540.2017.117.517.1
FMC21.819.820.82040519.930019.82,38820.411020.555020.750020831-0.802020.519.8
FPC13.111.912.512.2724122811.984712.32012.42012.515012.2276-0.3012.512.511.9
FPT86788279.53,730793,54378.51,5028068780.52,77481390803,506-2818280
GDT33.330.331.8ATC30.35543111931.81030.3-1.5030.33130.3
GIL38.63536.835.9235.86235.75036.420236.594436.626036.41,631-0.4036.236.835.5
GMC32.829.831.329.92,32829.82,644303830.31030.5338304,794-1.3031.331.529.8
GMD87798380.5301808,96879.56,827812,62081.53,550822,23280.523,384-2.508384.580.5
GTA14.713.31414.56514.210014.130914.649314.725414.65020.601414.613.8
HAG766972.57110,26170.55,510703,26571.52,597723,81072.54,8637111,320-1.507373.570.5
HAP24.822.623.723.410023.326423.241523.817623.95242023.89790.1023.524.323.1
HAS16.314.915.615.612215.517315.445215.720215.833315.95015.6450161615.5
HAX21.519.520.520.4120.324020.210020.540120.6762140320.5371020.320.620
HBC37.934.336.135.21,19235.12,518351,51135.512035.721835.810035.25,098-0.9036.836.835.1
HCM86.578.582.58029879.52,788791,7178186081.52,80082580805,473-2.5082.58379.5
HDC72.566.569.5ATC66.525467120688566.53,323-36868.566.5
HLA38.434.836.634.92,09534.85,967352035.113035.250934.94,587-1.7036.636.934.8
HLG36.43334.7ATC3314633.24733.369332-1.7033.233.533
HMC19.617.818.71881017.975017.82,46018.338018.42,65018.51,000182,508-0.7018.719.218
HPG7064676662965.512,269655,62166.5778671,51567.53,4106610,646-166.567.565
HRC433941414140.53040.11041.5836421,40142.410041610042.542.539
HSG53.548.55150.56,651504,03049.54,2015135851.58,683528,966515,60605152.550
HSI13.312.112.712.4112.353412.246012.525412.61,73612.768012.5-0.2012.612.612.5
HT11816.417.216.951016.81,19016.7200172,17117.17017.2330172,879-0.2016.817.116.8
HT218.316.717.517.11171,35516.91017.61,86817.761817.84017.65,4560.1017.217.617.1
HTV23.921.722.822.1862260021.846223.420023.513023.669822675-0.8023.623.621.8
ICF17.215.616.41660315.91,01215.81,10016.216716.334116.413516500-0.4016.416.516
IFS11.810.811.310.93610.8575111111.1111.310010.9230-0.40111110.8
IMP84.576.580.578.5637820277421833683.5160841,650835002.50808378
ITA43394140.41,30140.32,48140.21,77340.544540.649840.739040.514,174-0.504141.740.4
ITC87.579.583.580.52,192805,45779.56,33581.5407821808389980.56,913-38384.580
KDC84.576.580.579.51,213793,70778.54,424803180.5424811,158804,921-0.50828280
KHA2926.427.727.11,621271,49026.890027.227327.341827.41,77927.22,230-0.5027.527.827.1
KHP25.222.82423.33,27823.232023.11,48523.430023.51,35023.636523.37,687-0.7023.523.923
KMR16.515.115.8ATC15.160015.22015.31,00015.12,078-0.70161615.1
KSH625759.558.51,311582,57057.51,0585927659.52466057058.52,021-1606158
L1023.621.422.521.815021.55021.4312212922.22422.530522931-0.5022.522.922
LAF21.519.520.519.849619.710019.62302091220.126020.211019.8800-0.702020.319.8
LBM18.61717.817.51,07117.446817.31,33717.810017.9501841217.51,270-0.3017.71817.3
LCG91.583.587.584.51,4368417,18483.515,175851,21185.54,856863,6498518,928-2.5088.588.584
LGC32.229.230.7304,26729.94529.850030.21030.45030.51,20029.92,917-0.8030.731.529.6
LGL49.344.74744.872344.72,2704552745.17045.533844.83,772-2.2048.548.544.8
LSS48.543.946.243.95,6354418044.24044.412743.95,822-2.304646.543.9
MCG49.444.847.144.83,3234520045.250045.550044.85,142-2.3046.747.244.8
MCP16.214.815.515.328015.1262151,67015.49015.510015.76015.3290-0.2015.115.315.1
MCV21.119.120.119.32,67719.22,10119.15,17119.635019.752019.831819.34,660-0.8020.120.519.3
MHC11.910.911.411.12,221113,94010.91,23611.21011.3811.41,33411.22,492-0.2011.211.611.2
MPC3935.437.237.55374333627937.627237.719937.81637.61,7310.4038.338.335.4
MSN40.436.638.53722936.97236.856537.730837.81,100381,03437.76,630-0.8038.538.536.9
MTG14.913.514.2146013.96513.811514.321414.49514.539214.38020.101414.414
NAV17.816.21716.810216.795016.68017.220017.49017.545216.8630-0.2017.517.516.8
NBB76.569.57371.53817157070.550072.58731,2007440071.51,160-1.50737371.5
NKD49.845.25746.365046.2744465646.451646.580046.858746.31,013-10.704748.346.3
NSC41.83839.939.21039.110395041.8241.86601.9038.741.838
NTL1641501571582,4491573,6021561,7441591,6191602,4161613,8301584,0561158163156
OPC565153.553.530535752.51905411954.538255790541010.50555553
PAC116106111107510674211134211230113361114500107116106
PET27.925.326.626.11,064262,48925.91,75526.244826.33026.547926.15,926-0.5026.62725.9
PF16.55.96.26265.94186.12,2936.22,3146.34,0136.11,552-0.106.16.15.9
PGC26.123.724.924.15,8112423923.91,02024.341424.566024.714241,812-0.9024.42523.8
PHR42.438.440.440.861040.774940.62,55340.9200411,25241.310040.82,2900.4040.44140.1
PHT40.736.938.838.7338.620036.910039.510039.85040.15138.76,999-0.1038.840.438.7
PIT1715.416.215.665515.51,26115.43,07015.827915.980161,28915.8425-0.401616.315.5
PJT14.413.213.813.229713.311713.412313.69613.2688-0.6013.513.713.2
PNC11.310.310.810.846510.725110.61,10010.91321130711.172610.8610011.111.110.7
PNJ676164632,27462.5653623,40063.51216472164.546963.52,196-0.5063.56463
PPC23.120.92221.44,36121.31,74021.23,21921.51,43321.628021.752421.48,069-0.6021.92221.2
PTC13.312.112.712.650612.548212.44,38612.74212.831012.918112.7641012.712.912.5
PVD93858987.54058734886.55468885588.5154891,02987.55,932-1.508989.586
PVF34.831.633.2324,20031.930031.81,67532.41,00032.850032.9213214,554-1.203333.532
PVT19.317.518.417.81,81917.733017.63,71017.93001884018.17617.88,325-0.6018.218.517.8
RAL31.628.630.131.410031.35031.245031.51,71531.65,45031.58,3471.403131.630.7
RDP24.922.723.8234422.919222.886723.9102478924.215523276-0.802424.322.8
REE534850.549.64,82149.59,72349.420049.71,60049.82049.91049.629,261-0.905151.549.6
RIC3430.832.431.36331.1110315033.56933.65033.81031.3153-1.1033.533.531.3
SAM34.831.633.232.52,01232.41,80632.326032.69032.712032.81,18732.533,365-0.7033.533.532.5
SAV46.241.844ATC42.8304350043.420041.8107-2.204242.141.8
SBT13.612.41312.87,34712.72,17612.63,20912.91,458136,12213.12,02712.97,787-0.101313.212.8
SC574.567.5716994868.5506864270.5250711,21071.5310691,714-2707269
SCD24.622.423.5241123.1902322124.61,23424390.5023.12423
SFC5549.952.5533052.5945222653.51354455551,248531700.50525352
SFI43.339.341.341.34,56241.217641.188241.545841.631541.720041.33,173041.342.541
SGT29.126.527.826.715526.615026.552027.83927.99992846626.7747-1.1027.52826.7
SJD23.120.92222.12232253021.832022.620022.812022.96422.12100.10232322
SJS1971791881796,1691806001813,2111821,32817919,298-9185189179
SMC34.331.132.732.43332.34132.21532.610032.712632.814532.41,098-0.3032.733.332.4
SRC696366631,19963.5506411065110632,660-365.56663
SRF38.63536.835.541735.23,000352203620036.522036.75035.5958-1.3036.836.935.5
SSC54.549.452501449.813049.710551.5495210052.514052.55000.5052.552.552.5
SSI89.581.585.58416,71083.516,3388326,29884.56,068859,98185.58,1758433,347-1.50868683.5
ST834.631.4333211031.9231.84134.13034.26034.419032300-131.734.631.7
STB27.725.126.425.535,91325.43,60025.33,80625.64,43525.715,02025.84,41925.549,607-0.9026.126.525.5
SVC43.139.141.140.82,33540.71,25540.660411,56941.120041.210040.84,469-0.3040.84240.5
SZL92.584.588.5ATC85.51308620086.520084.51,344-489.589.584.5
TAC30.627.829.227.81,96727.912818028.25727.84,015-1.4029.129.227.8
TBC25.723.324.523.635523.52,97223.412023.7622243,29124.21023.62,130-0.90242423.5
TCM21.319.320.320.12,935203,74319.950620.21,33020.34,20620.41,46020.19,516-0.2020.520.920
TCR10.59.5109.96519.81,6019.73371098110.129610.21309.9242-0.109.910.19.9
TDH10595100981,44497.520197394992,14299.51,1051003,318985,967-210010197.5
TIC17.61616.816.320316.219016.15016.750116.82201742016.3115-0.5016.316.716.3
TMP21.319.320.319.74119.683019.5560205020.220020.319019.7700-0.6020.320.319.7
TMS35.432.233.832.832732.514032.310033.92303419734.515932.8250-132.734.532.7
TNA23.120.92221.3521.23021.12521.48021.59321.811321.4199-0.6022.822.821.4
TNC16.615.215.916.253216.11041650016.31,22916.41,04216.51,70916.22,8240.3015.916.615.9
TPC15.514.114.814.61,56514.56,15714.422014.71,30014.874014.92,13014.64,260-0.2014.815.214.6
TRA60.555.558561,43555.51,25056.5385728057.5556.512-1.50585856
TRC71.565.568.565.55246810068.53246938065.51,128-368.568.565.5
TRI10.99.910.410.417010.399310.213110.58510.68010.712010.52630.1010.310.610.3
TS446.341.944.14273341.92,66742.314326043.550424,915-2.104444.541.9
TSC34.431.232.832.690032.582332.420032.75032.890432.910032.6361-0.2032.633.332.5
TTC11.110.110.611.1666111,61510.81,750ATC11.12,7840.5010.911.110.5
TTF33.130.131.630.41,83130.31,97130.254530.545030.643630.865930.45,169-1.20313230.4
TTP534850.55022949.9149.8150.51,280511,42051.5240501,520-0.5050.55150
TYA11.610.611.110.870210.776110.62,13310.9451164511.114810.91,104-0.2011.311.310.9
UIC28.225.626.926.11092695025.91026.5326.68926.720026.1870-0.8027.527.525.7
VCB49.544.947.246.39,72046.261046.12546.460046.52,64346.62,74046.312,145-0.904747.146.3
VF117.415.816.616.514016.47,51116.34,66516.65,61616.75,08216.85,18616.615,393016.716.816.4
VF412.111.111.611.41,03211.36,84411.21,64811.52,95311.666211.71,12711.53,395-0.1011.611.711.4
VFC1513.614.313.82513.71,09713.64,43213.97961410014.11,32713.8715-0.5014.114.313.6
VHC60.555.55855.5205823858.5642591,14958300055.558.555.5
VHG16.214.815.514.92,57414.86,46915.24015.331515.41514.915,202-0.6015.815.814.8
VIC1151051101101,4001091,5001081,2821114561121,6921131411112,9651110112108
VID1614.615.314.710914.69,33414.9151528015.32,74814.73,071-0.6015.315.514.7
VIP29.626.828.227.833027.786727.61,24627.91132882628.11,64927.93,326-0.3028.228.427.5
VIS10293.598ATC93.57,1339418494.51093.5178-4.50949693.5
VKP12.611.41211.7511.620811.578711.811311.96001258011.8444-0.2011.712.311.5
VNA21.119.120.119.11,88219.51,89319.65292063019.13,541-12020.319.1
VNE17.816.21716.867116.73,41116.62,33416.9971174,75617.12,19916.86,604-0.201717.216.8
VNI40.236.438.3ATC3710037.210388336.41,600-1.9037.13936.4
VNL26.42425.224.25524.12272420024.3242560525.19624.2323-125.225.224.2
VNM88808483.53,149833,20482.51,1358426884.51,791853,614842,7610848583.5
VNS565153.5522,75651.55,595519,07352.55005363553.51,530523,832-1.5051.55351
VPH82.575.579ATC7612077.52307826775.5452-3.50777975.5
VPK10.99.910.410.315010.22211010610.450510.55010.656010.435010.710.710.2
VPL67616461.52036153862.53663195642361.579-2.50626461.5
VSC95.5871149017089.5404891,006914099210092.51591402-239192.589.5
VSG14.313.113.713.726513.615013.510013.835613.91,0001456213.81600.10141413.7
VSH21.919.920.9204,82819.99,34120.19020.21,45420.31502020,759-0.9020.620.920
VST24.121.92322.240022.1152224,35622.31,70822.410,23022.52,00022.33,325-0.7022.323.122
VTB21.319.320.319.72219.62019.413320.111720.218720.382919.7162-0.6019.920.319.4
VTO15.113.714.4146,83013.91,31213.82,80514.164014.21,14714.33,028143,767-0.4014.214.514