FPTS - HOSE (HCM3)

FPTS - HOSE (HCM3)

HOSE

HASTC

HOSE online

HASTC online

Put-through Trading

OTC online

Index statistics

Historical data

Foreign Trading

Trading Date:

21/11/2008

Market Status:

Giao dịch thỏa thuận

VN-Index:

318.96

(▼

-6.78

-2.08

%

)

Qtty:

17,623,360

Val:

499.48

bln

Trade:

15,142

▲

30

■

34

▼

106

Share Putthrough

Qtty:

1,397,002

Val:

78.7

bln

Trade:

12

Ses. 1:	315.38	(▼	-10.36		-3.18	%	)		Qtty:	4,348,180		Val:	104.88	bln		Trade:	3,706
Ses. 2:	319.67	(▼	-6.07		-1.86	%	)		Qtty:	13,683,210		Val:	353.25	bln		Trade:	12,902
Ses. 3:	318.96	(▼	-6.78		-2.08	%	)		Qtty:	16,226,360		Val:	420.78	bln		Trade:	15,130

Symbol	Ceil	Flr	Ref	Bid						Mtch Price	Mtch Qtty	+/-	Offer						Total Qtty	Open	High	Low	Frgn Buy	Frgn Sell
Symbol	Ceil	Flr	Ref	Price 3	Qtty 3	Price 2	Qtty 2	Price 1	Qtty 1	Mtch Price	Mtch Qtty	+/-	Price 1	Qtty 1	Price 2	Qtty 2	Price 3	Qtty3	Total Qtty	Open	High	Low	Frgn Buy	Frgn Sell
ABT ▼	28.4	25.8	27.1	26.5	10	26.7	229	26.8	8	26.8	100	-0.3	27	69	27.1	199	27.5	45	1286	26.8	27.1	26.7
ACL ▼	27.5	24.9	26.2							24.9	1	-1.3	24.9	5589	26.2	40	27	364	1967	24.9	24.9	24.9	92
AGF ■	17.3	15.7	16.5	16.3	100	16.4	400	16.5	258	16.5	20		16.6	477	16.8	500	17	135	1172	16	16.6	16
ALP ■	9.5	8.7	9.1	8.7	2830	8.8	2237	8.9	84	9.1	158		9.1	676	9.2	80	9.4	145	1197	9	9.1	8.8	220
ALT ■	25.2	22.8	24					22.8	5				23.8	10	24.1	79	24.2	18	2	24.2	24.2	24.1
ANV ▼	21.3	19.3	20.3							19.3	2605	-1	19.3	2134	19.5	1000	19.6	500	26002	19.3	19.5	19.3	5340
ASP ■	11	10	10.5	10.3	600	10.4	500	10.5	551	10.5	50		10.6	87	10.7	299	10.8	180	2077	11	11	10.4
BAS ■	12.9	11.7	12.3			11.7	1	11.8	2	12.3	1		12.3	3	12.7	1			7	12.3	12.3	12.3
BBC ▲	15.2	13.8	14.5	14.2	132	14.4	525	14.5	487	14.6	301	0.1	14.6	5	14.8	6	14.9	200	2583	13.9	14.6	13.9
BBT ▼	6.3	5.7	6					5.7	1090	5.7	825	-0.3	6	1413	6.2	2874	6.3	750	825		5.7	5.7
BHS ▲	14.7	13.3	14	13.3	123	13.5	49	14.4	5	14.4	195	0.4	14.5	20					1356	13.5	14.4	13.5	10
BMC ▼	74	67	70.5	68.5	319	69	202	69.5	292	70	270	-0.5	70	806	70.5	414	71	7	2875	67.5	70.5	67.5	1
BMI ▼	19.9	18.1	19							18.1	41	-0.9	18.1	89	18.5	10	18.9	50	1116	18.1	18.3	18.1
BMP ▲	31.3	28.5	29.9	28.5	1134	28.7	10	29.9	10	30	130	0.1	30	120	31	30	31.1	500	1813	28.5	30	28.5
BPC ▲	11.9	10.9	11.4	10.9	500	11	100	11.1	50	11.8	2	0.4	11.8	48	11.9	435			52	11.1	11.8	11.1
BT6 ▼	58.5	53.5	56							53.5	500	-2.5	53.5	1097	54	20	55	853	10181	53.5	53.5	53.5
BTC ▼	24.1	21.9	23					21.9	15	21.9	5	-1.1	23	320	24	25	24.1	107	305		21.9	21.9	205
CAN ▼	13.3	12.1	12.7			12.1	625	12.2	688	12.2	1440	-0.5	12.6	644	12.7	1050	12.8	210	3872	12.4	12.6	12.2
CII ▲	26.5	24.1	25.3			24.1	1684	24.2	20	25.4	200	0.1	24.9	65	25	116	25.2	100	3068	24.1	25.4	24.1
CLC ▼	21.4	19.4	20.4							19.4	305	-1	19.4	256	19.5	130	19.6	87	1531	19.4	19.6	19.4
CNT ▼	12.3	11.3	11.8	11.3	100	11.4	90	11.5	30	11.6	100	-0.2	11.7	100	11.8	100	11.9	120	200	11.6	11.6	11.6
COM ■	35.3	32.1	33.7	32.1	30	32.2	79	33	10	33.7	1		33.7	19	33.8	50	33.9	300	728	33	33.7	32.2
CYC ▼	11.7	10.7	11.2	10.7	2	10.8	11	10.9	1	11	200	-0.2	11	82	11.2	300	11.4	216	823	10.7	11.2	10.7
DCC ▼	12.3	11.3	11.8					11.3	199	11.4		-0.4	11.4	39	11.5	472	11.7	200	1322	11.4	11.8	11.3
DCL ▼	32	29	30.5							29	641	-1.5	29.9	100	30	301	30.3	50	1028	29.1	30	29
DCT ▼	9.5	8.7	9.1	8.8	510	8.9	455	9	132	9	338	-0.1	9.1	502	9.2	210	9.3	100	1930	9	9	8.9
DDM ▼	15.7	14.3	15	14.5	75	14.6	50	14.7	200	14.5	150	-0.5	15	190	15.3	100	15.4	540	3242	14.3	15.6	14.3	20
DHA ▼	20.5	18.7	19.6	18.8	855	18.9	569	19	512	19.5	190	-0.1	19.5	32	19.6	350	20	310	1134	18.9	19.6	18.9
DHG ▲	117	107	112	108	171	109	300	110	106	114	1014	2	114	279	115	1	116	1	4507	108	114	108	2950
DIC ■	16.4	15	15.7	15.5	100	15.6	283	15.7	201	15.7	156		15.8	70	15.9	25	16	111	2520	15.6	16	15.6
DMC ▼	55	49.9	52.5					49.9	31	50	502	-2.5	50	638	50.5	150	51	250	4756	50	50.5	49.9	28
DNP ■	10.5	9.5	10	9.6	510	9.7	261	9.8	10	10	1		10	368	10.3	100	10.4	50	346	9.9	10	9.9
DPC	11.5	10.5	11										11	70
DPM ▼	39.1	35.5	37.3	36.8	190	37	2539	37.1	440	37.2	38421	-0.1	37.2	425	37.3	4993	37.4	1140	117696	35.8	37.4	35.8	56464
DPR ▼	32.9	29.9	31.4							29.9	450	-1.5	30	120	30.5	100	30.7	100	7415	30.1	31	29.9
DQC ▼	17.6	16	16.8	16.4	515	16.5	335	16.6	315	16.6	589	-0.2	16.8	170	16.9	40	17	1216	5039	16.1	17.1	16.1	20
DRC ▼	21	19	20	19.4	14	19.5	330	19.8	11	19.8	45	-0.2	20	10	20.5	71	21	289	2200	19.5	21	19.4
DTT ▼	11.5	10.5	11					10.5	380	10.9	30	-0.1	10.9	175	11	15	11.3	200	150		10.9	10.5
DXP ▼	24.3	22.1	23.2			22.1	2409	22.3	194	22.3	381	-0.9	23.2	550	23.5	50	24	127	2213	22.1	23	22.1	106
DXV ▼	7.6	7	7.3							7	1171	-0.3	7	484	7.1	461	7.2	493	3734	7	7.2	7
FBT ▼	15.2	13.8	14.5			13.8	311	13.9	5	13.8	1	-0.7	15	87	15.2	200			722	13.8	13.8	13.8
FMC ■	11.8	10.8	11.3	10.9	400	11	400	11.3	138	11.3	500		11.5	281	11.6	150	11.7	185	3880	11.3	11.8	11.3
FPC ▼	20.4	18.6	19.5							18.6	171	-0.9	18.6	67	19.1	20	19.2	149	172	19.5	19.5	18.6
FPT ▼	55	49.9	52.5	49.9	16977	50	16854	50.5	4753	50.5	6376	-2	51	344	51.5	530	52	1491	61473	49.9	53	49.9	847
GIL ▼	15.2	13.8	14.5	14.2	1047	14.3	911	14.4	25	14.3	50	-0.2	14.5	14	14.7	100	15	260	1309	14.2	14.5	14.2
GMC ▼	16.9	15.3	16.1			15.3	550	15.4	11	16	78	-0.1	15.9	142	16	223	16.5	300	202	15.4	16.6	15.4
GMD ▼	33.9	30.7	32.3					30.7	6998	30.7	3168	-1.6	31	200	32	57	33	10	21123	30.7	31	30.7	4170
GTA ▼	9.3	8.5	8.9			8.5	647	8.6	100	8.7	26	-0.2	8.9	35	9	33	9.1	6	126	8.9	8.9	8.7
HAP ■	20.5	18.7	19.6	19	2650	19.1	50	19.5	1000	19.6	1103		19.6	435	19.7	201	19.8	70	3215	18.9	19.6	18.7
HAS ■	12.1	11.1	11.6	11.3	300	11.4	220	11.5	30	11.6	61		11.6	18	11.7	194	11.8	133	532	11.7	11.7	11.5
HAX ▼	17.5	15.9	16.7							15.9	367	-0.8	16.2	10	16.3	61	16.5	406	971	16.7	16.7	15.9
HBC ▼	17.6	16	16.8							16	352	-0.8	17	339	17.5	130	17.6	475	10172	16.4	17.6	16
HBD ▲	11.5	10.5	11	10.6	125	11.1	100	11.2	20	11.4	84	0.4	11.4	150	11.5	50			335		11.4	11
HDC ▲	23.6	21.4	22.5	22	326	22.1	100	22.2	110	22.6	26	0.1	22.6	52	22.7	100	22.8	551	678	21.9	22.8	21.9
HLA ▼	18.9	17.1	18							17.1	710	-0.9	17.3	380	17.5	100	17.8	600	2241	17.1	17.3	17.1
HMC ▼	14.2	13	13.6							13	650	-0.6	13	161	13.6	50	13.7	200	4729	13	13.1	13
HPG ▼	31.6	28.6	30.1	29.7	1710	29.8	1175	29.9	1143	29.9	8346	-0.2	30	490	30.1	716	30.2	320	45202	28.8	30.1	28.8	3070
HRC ▲	32.7	29.7	31.2	29.8	200	30	2	30.5	150	31.3	1834	0.1	31.3	713	31.5	1800	32	3677	5417	29.8	31.3	29.8	5050
HSI ■	12.8	11.6	12.2	11.7	220	11.9	1250	12.1	10	12.2	310		12.2	190	12.4	117	12.5	142	1570	11.9	12.5	11.9
HT1 ■	13.9	12.7	13.3	13	126	13.1	30	13.3	275	13.3	40		13.4	30	13.9	80			904	12.7	13.5	12.7
HTV ▼	10.3	9.5	9.9					9.5	1229	9.6	4	-0.3	9.6	63	9.7	409	9.8	205	987	9.5	9.8	9.5
ICF ▼	8.5	7.7	8.1	7.8	371	7.9	562	8	192	8	289	-0.1	8.1	439	8.2	155	8.4	358	1235	7.9	8.2	7.9
IFS ▲	8.2	7.6	7.9	7.8	142	7.9	22	8	11	8	159	0.1	8.1	190	8.2	103			730	8	8	7.9
IMP ■	70.5	64.5	67.5	66	501	66.5	500	67.5	480	67.5	220		68	5	68.5	150	69	164	500	66	68	66	20
ITA ▼	29.9	27.1	28.5	28	711	28.1	100	28.4	574	28.4	2291	-0.1	28.5	2157	28.6	30	28.8	380	18676	27.3	28.5	27.3	1135
KDC ▼	32.5	29.5	31	29.7	30	29.8	1290	29.9	216	29.9	2697	-1.1	30	250	30.4	229	30.6	10	14324	30.5	30.6	29.8	100
KHA ▼	12.9	11.7	12.3			11.7	5740	11.8	215	11.8	890	-0.5	12	489	12.1	150	12.2	80	4901	11.8	12.3	11.8
KHP ■	11.2	10.2	10.7	10.4	624	10.5	430	10.6	21	10.7	101		10.7	34	10.8	199	10.9	200	2702	10.4	10.8	10.4
KMR ▼	7.1	6.5	6.8					6.5	4470	6.5	620	-0.3	6.7	1185	6.8	300	6.9	200	5033	6.5	6.7	6.5
KSH ▼	15.6	14.2	14.9							14.2	1	-0.7	14.2	5846	15.6	1			2		14.2	14.2
L10 ■	12.6	11.4	12			11.6	50	11.8	51	12	12		12	139	12.2	150	12.4	128	132	11.8	12.2	11.8
LAF ▼	12.2	11.2	11.7	11.3	931	11.4	100	11.5	136	11.5	927	-0.2	11.6	138	11.7	223	11.8	351	6376	11.4	11.8	11.4
LBM ▼	18.3	16.7	17.5							16.7	460	-0.8	16.9	1	17	1	17.1	1	4671	16.8	17.5	16.7
LCG ▼	45.5	41.3	43.4							41.3	1	-2.1	41.3	16030	43.4	3980	45.5	1350	1	41.3	41.3	41.3
LGC ▲	16.5	15.1	15.8	15.5	50	15.7	200	15.8	1	16.3	54	0.5	16.3	86	16.4	300	16.5	220	923	15.8	16.5	15.8
LSS ▼	16.8	15.2	16					15.2	1162	15.2	1000	-0.8	15.9	200	16	302	16.1	500	2016	16	16	15.2
MCP ▼	15.7	14.3	15					14.3	200	14.3	623	-0.7	14.9	327	15	650	15.3	69	1714	14.3	14.9	14.3
MCV ▼	11.1	10.1	10.6					10.1	859	10.2	950	-0.4	10.2	131	10.3	48	10.4	200	5658	10.1	10.4	10.1
MHC ▼	10.2	9.4	9.8			9.4	1543	9.5	1364	9.6	200	-0.2	9.6	50	9.7	500	9.8	630	3230	9.5	9.7	9.5
MPC ■	12	11	11.5	11.2	1860	11.3	100	11.4	600	11.5	1373		11.5	5	11.6	8	11.8	50	4767	11.2	11.6	11.2
NAV ▼	14.1	12.9	13.5	13	150	13.1	325	13.2	332	13.2	338	-0.3	13.4	16	13.5	200	13.8	148	2238	14	14	13.1
NHC ▼	45.1	40.9	43			40.9	76	41	17	42.9	151	-0.1	42.9	455	43	150	44	127	235	41	42.9	41
NKD ▼	32.9	29.9	31.4			29.9	3	30	1	30.2	50	-1.2	30.2	1	31.5	20	31.6	30	62	32	32	30.2
NSC ▼	26.7	24.3	25.5					24.3	198	24.9	500	-0.6	24.9	290	25	50	25.1	10	1843	24.6	25.1	24.3
NTL ▲	38	34.4	36.2	35.5	15	35.6	95	36	155	36.9	1101	0.7	36.8	659	36.9	850	37	700	2041	34.8	37	34.8
OPC ▼	31.3	28.5	29.9							28.5	20	-1.4	28.5	1586	28.8	130	29	300	243	28.6	28.6	28.5
PAC ■	40.9	37.1	39	37.1	50	38.4	20	38.5	5	39	690		39	1	39.9	300	40	457	1453	38.4	39	38.4	873
PET ▼	16.9	15.3	16.1							15.3	2126	-0.8	15.4	100	15.5	100	15.6	230	15591	15.3	15.7	15.3
PGC ▼	11.5	10.5	11			10.5	532	10.6	57	10.6	1920	-0.4	10.8	500	10.9	510	11	747	3887	10.9	10.9	10.6
PIT ■	14	12.8	13.4	12.8	1359	12.9	600	13	520	13.4	85		13.4	70	13.6	50	13.7	35	1080	12.9	13.8	12.9
PJT ▲	13.1	11.9	12.5	12.2	30	12.5	800	12.6	24	12.7	800	0.2	12.7	94	12.8	140	13	270	2335	12.5	12.7	12.4
PMS ▲	17.8	16.2	17			16.2	11	17	32	17.8	40	0.8	17.8	5					499	17	17.8	17
PNC ■	10.5	9.5	10	9.7	178	9.8	30	10	24	10	37		10.2	40	10.3	1000	10.5	105	250	10	10	10
PPC ▼	22.9	20.9	21.9							20.9	2267	-1	20.9	530	21	742	21.2	184	37237	20.9	21	20.9	10
PVD ▼	70.5	64.5	67.5			64.5	4194	65	2945	65	3051	-2.5	66	98	66.5	1155	67	288	32554	67.5	68	65	4098
PVF ▼	19.3	17.5	18.4							17.5	6511	-0.9	17.5	363	17.6	657	17.7	390	48636	17.5	18	17.5	10
PVT ▼	17.4	15.8	16.6	16.1	410	16.2	261	16.3	269	16.4	840	-0.2	16.4	761	16.5	176	16.6	1345	10335	16	16.9	16
RAL ■	29.4	26.6	28					26.6	231	28	3		28	498	28.3	1200	28.5	200	3347	27	28	26.6
REE ▲	23.7	21.5	22.6	22.5	120	22.6	1978	22.7	1485	22.8	4741	0.2	22.8	512	23	1165	23.1	1547	53113	21.8	23.1	21.8	16260
RHC ▲	22.2	20.2	21.2					20.2	26	21.9	200	0.7	21.9	28	22	150	22.2	162	619	20.2	21.9	20.2	500
RIC ■	19.4	17.6	18.5	17.8	20	17.9	15	18	93	18.5	500		18.5	846	18.9	231	19	880	1368	17.7	18.5	17.6
SAF ■	19.9	18.1	19					18.1	200	19	55		19	13	19.5	2	19.6	80	68	19	19	19
SAM ▼	16.6	15.2	15.9	15.5	2395	15.6	4548	15.7	656	15.7	4289	-0.2	15.8	640	15.9	957	16	2220	35463	15.4	16	15.4	127
SAV ▼	13.9	12.7	13.3	12.8	800	12.9	1000	13	965	13.2	80	-0.1	13.2	91	13.3	105	13.4	140	190	13	13.4	13	35
SBT ■	9.6	8.8	9.2	9	2263	9.1	3272	9.2	2109	9.2	1898		9.3	2000	9.4	2190	9.5	620	6415	9.1	9.2	9.1
SC5 ▼	27.8	25.2	26.5							25.2	104	-1.3	25.2	2136	25.3	500	25.4	300	2934	25.2	25.2	25.2
SCD ▼	16.8	15.2	16	15.2	1	15.3	100	15.4	200	15.9	3	-0.1	15.9	65	16	100	16.1	95	103	15.2	15.9	15.2
SDN ▼	17.3	15.7	16.5					15.7	21	16	1	-0.5	16	45	16.5	29	17	100	31	17	17	16
SFC ▲	34.9	31.7	33.3	31.7	140	32	50	33	120	34.4	1	1.1	34.4	29	34.5	20	34.9	2	81		34.4	33
SFI ▼	43.4	39.4	41.4					39.4	296	39.4	530	-2	39.6	5	40	71	41.4	90	8363	39.4	41.4	39.4	560
SFN ▼	10.6	9.6	10.1			9.6	50	9.7	30	9.7	90	-0.4	10	51	10.5	59	10.6