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:

06/01/2009

Market Status:

Mở cửa

HASTC-Index:

104.58

(▲

0.8

0.77

%

)

Qtty:

2,102,200

Val:

30.69

bln

Trade:

1,627

▲

47

■

15

▼

25

Share Putthrough

Qtty:

0

Val:

0

bln

Trade:

0

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
ACB ▲	29.8	26	27.9	28	51500	28.1	23900	28.2	4000	28.2	100	0.3	28.3	88600	28.4	32500	28.5	60800	142500	28	28.4	28
AGC ▼	18.7	16.3	17.5							16.3	1000	-1.2	16.3	7400	16.5	1600	17.4	500	4500	16.5	16.5	16.3
B82	13.4	11.8	12.6					11.8	500				12.5	200	13.2	100	13.4	300
BBS	10	8.8	9.4	9	2000	9.1	500	9.3	3000				9.9	3000	10	2600
BCC ■	11.9	10.5	11.2	11	30100	11.1	6300	11.2	1100	11.2	400		11.3	5900	11.4	14700	11.5	14200	8400	11.2	11.3	11.2
BHV ▼	22.3	19.5	20.9	20.3	300	20.5	600	20.6	500	20.5	200	-0.4	20.9	100	21	500	22.3	400	1000	20.5	20.5	20.5
BLF ▲	9.4	8.2	8.8	8.6	4000	8.7	1100	8.8	2700	8.9	500	0.1	9	4600	9.1	6900	9.2	1400	1800	9.2	9.2	8.9
BST	16.5	14.5	15.5
BTH	9	8	8.5					8	2100				8.8	200
BTS	11.1	9.7	10.4	10	2600	10.2	4000	10.3	6500				10.5	300	10.7	13000	10.8	4100
BVS ▲	22.1	19.3	20.7	21	2000	21.2	1900	21.3	2400	21.3	200	0.6	21.6	2400	21.8	2000	21.9	1100	15400	20.7	21.6	20.7
C92	11	9.6	10.3										10.8	400	11	2500
CAP	11.7	10.3	11
CCM ▼	30	26.2	28.1	26.5	1100	26.6	3000	26.8	200	28	100	-0.1	28	900	29	600	29.4	1000	400	28	28.1	28
CDC ▼	21.7	18.9	20.3	19	700	20	1000	20.2	1000	20.2	1000	-0.1	20.8	400	21	1500	21.5	2000	5200	20.3	20.4	20.2
CIC	9	8	8.5			8	200	8.4	1000				8.5	100	8.9	4000	9	4000
CID	8.5	7.5	8					7.5	300				8.3	300	8.4	100	8.5	1300
CJC	22.4	19.6	21										22	100
CMC	9.2	8	8.6	8.5	1200	8.6	3500	8.7	3000				9.1	3000	9.2	2900
CSG ▲	9.2	8	8.6	8.6	6200	8.7	5000	8.8	5400	8.8	500	0.2	8.9	200	9	2900	9.1	9100	3900	9.2	9.2	8.8
CTB	13.3	11.7	12.5					12.2	100
CTC	11.1	9.7	10.4					9.9	500
CTN ▲	12.5	10.9	11.7	11.4	3200	11.5	2000	11.8	3000	12	500	0.3	12.2	200	12.3	500	12.4	1200	1500	12	12	12
DAC ▲	28.4	24.8	26.6	25.5	500	26	300	26.1	300	28.3	1000	1.7	27.8	100	27.9	500	28	1000	1000	28.3	28.3	28.3
DAE	12.3	10.7	11.5	11	3000	11.1	1000	11.2	2200
DBC	17.9	15.7	16.8	16.6	1400	16.7	1200	16.8	2500				17	600	17.1	2000	17.2	3000
DC4 ▲	14.9	13.1	14	14	1700	14.2	100	14.3	1000	14.5	800	0.5	14.5	3200	14.6	5900	14.7	2000	2400	14.7	14.7	14.5
DCS ▲	7.9	6.9	7.4	6.9	3000	7	500	7.1	1000	7.6	200	0.2	7.6	400	7.7	2700	7.8	2300	600	7.5	7.6	7.5
DHI	11	9.6	10.3					9.7	100				11	1000
DHT	25.2	22	23.6			22	1600	23	500				23.5	500	23.6	2000	24	200
DST	8.7	7.7	8.2										8.5	1600	8.6	3500	8.7	2000
DTC	47.7	41.5	44.6					42	700				46.5	900	47.7	100
EBS ▲	13	11.4	12.2	12.2	5100	12.3	500	12.5	300	12.5	100	0.3	12.7	300	12.8	1600	12.9	1700	1800	12.1	12.5	12.1
GHA	19.2	16.8	18			17.8	1000	17.9	2000				18.8	300
HAI ▼	23	20	21.5	20	1000	20.5	400	21	1000	20.5	600	-1	21.5	500	22	3000	22.8	100	1600	22	22	20.5
HBE ▲	11.6	10.2	10.9	10.8	600	10.9	3100	11	500	11.6	500	0.7	11.3	100	11.6	1600			6600	11.6	11.6	11.6
HCC	14.3	12.5	13.4			12.7	500	12.8	100				13.8	300	14.1	100
HCT	12.3	10.7	11.5					10.8	300				11.5	100	11.6	300	11.7	100
HEV	12.8	11.2	12	11.2	100	11.3	1000	11.4	1200				12.8	1000
HHC	17	14.8	15.9			14.8	3900	15.5	1000				16	200	16.9	500
HJS	12	10.6	11.3					10.6	2000				11.6	2200	12	600
HLY ■	32.8	28.6	30.7	30.2	300	30.5	500	30.7	300	30.7	500		32.5	500					1100	30.7	30.7	30.7
HNM ▼	12.5	10.9	11.7	11.2	3200	11.3	15300	11.4	1200	11.4	500	-0.3	11.5	6700	11.6	3700	11.7	9600	188500	12.5	12.5	11.3
HPC ■	14.2	12.4	13.3	12.8	2000	12.9	1400	13.2	1400	13.3	100		13.3	1900	13.6	4100	13.7	2000	11600	12.6	13.6	12.6
HPS	8.4	7.4	7.9			7.4	300	7.5	500				8.2	200	8.3	500
HSC	181.2	157.6	169.4
HTP ■	9.6	8.4	9	8.6	1000	8.7	1000	8.8	4800	9	1000		9.3	1300	9.4	1600	9.5	500	1000	9	9	9
HUT ▼	11.3	9.9	10.6			10	1600	10.2	1900	10	1100	-0.6	10.6	1000	10.7	5000			2700	10.3	10.3	10
ILC	14.9	13.1	14			13.1	2000	13.7	2000				14.3	600	14.7	1000
KBC ▼	67.6	58.8	63.2			58.8	700	59	800	61	100	-2.2	61	4900	62	5100	62.5	300	100	61	61	61	100	100
KKC ■	18.4	16	17.2	17	2400	17.1	5000	17.2	100	17.2	200		17.3	1000	17.4	500	17.5	10000	3200	17	17.4	17
KLS ▼	12.9	11.3	12.1	11.7	23700	11.8	18200	11.9	31300	12	100	-0.1	12	500	12.1	20500	12.2	28600	1393300	11.3	12.2	11.3	300000
KMF	6.9	6.1	6.5										6.6	3800	6.7	200	6.8	100
L18	11.3	9.9	10.6	9.9	2000	10.1	400	10.3	1200				11.2	1000
L43	16.9	14.7	15.8	15.4	100	15.5	500	15.8	1000				16.5	200	16.7	400	16.9	100
L61	10.5	9.3	9.9			9.3	1000	9.5	2800				9.9	3000	10	5800	10.1	2200
L62	21.7	18.9	20.3										19.7	300	19.8	200	20	700
LBE	11.1	9.7	10.4					9.8	5000				10.7	700
LTC ■	10.4	9.2	9.8			9.2	800	9.3	100	9.8	1100		9.8	900	10.2	1000	10.4	3300	2600	9.8	9.8	9.8
LUT ▲	9.9	8.7	9.3					8.7	200	9.9	200	0.6	9.9	1100					200	9.9	9.9	9.9
MCO	9.7	8.5	9.1					9.2	100				9.3	300
MEC ▲	16.5	14.5	15.5	15.5	3000	15.6	300	16	600	16	1000	0.5	16.5	700					1900	16	16	16
MIC ▼	41.1	35.9	38.5	37.3	100	37.5	600	37.8	1000	37.2	200	-1.3	38.8	300	39	800	40.5	100	1500	37.4	37.4	37.2
MKV ■	10.7	9.3	10	9.3	1200	9.4	2200	9.5	4100	10	200		10	500	10.5	500	10.6	500	200	10	10	10
MMC ▲	31.4	27.4	29.4	27.5	500	29.4	100	29.5	100	31.4	100	2	31.4	600					100	31.4	31.4	31.4
NBC ▼	31.7	27.7	29.7	29.6	500	29.7	1000	29.8	1000	29.5	500	-0.2	30.5	300	30.6	500	30.8	200	500	29.5	29.5	29.5
NGC	17.1	14.9	16										16.4	500	16.5	500	16.8	200
NLC ▲	15.6	13.6	14.6	14.3	500	14.4	1000	14.5	1000	14.7	200	0.1	14.7	300	14.8	1000	14.9	100	700	14.7	14.7	14.7
NPS ▼	17.1	14.9	16					14.9	200	14.9	300	-1.1	17	200					400	14.9	14.9	14.9
NST	12.8	11.2	12			11.2	2100	11.8	100				12.7	500	12.8	300
NTP ▲	38.7	33.7	36.2	36.6	3600	36.7	5000	37	1300	37.1	1000	0.9	37.2	500	37.3	600	37.4	100	16300	36.5	37.1	36.5	1200
NVC ▲	38.1	33.3	35.7	34	1000	34.5	800	35	200	35.8	500	0.1	35.4	500	35.5	1500	35.6	3500	55000	35.6	35.8	35.4
ONE ▲	8.4	7.4	7.9	7.8	1000	8.1	500	8.4	2900	8.4	100	0.5							2200	8.3	8.4	8.3
PAN ▲	26.3	22.9	24.6	24.3	400	24.5	800	24.6	100	24.9	100	0.3	24.9	400	25	8200	25.2	3700	100	24.9	24.9	24.9
PGS ▼	12.5	10.9	11.7	11.4	500	11.5	13500	11.6	3500	11.6	500	-0.1	11.7	300	11.8	500	11.9	5200	1500	11.7	11.7	11.6
PJC	13.4	11.8	12.6	12.6	200	12.7	500	12.8	800
PLC	22.4	19.6	21	20.4	1000	20.6	2000	20.7	500				21.5	900
POT ■	9.2	8	8.6	8.3	500	8.5	500	8.6	300	8.6	700		8.7	300	8.8	4200	8.9	1200	4700	8.6	8.6	8.6
PPG ▲	10.7	9.3	10	9.8	600	9.9	3000	10	300	10.3	100	0.3	10.3	1900	10.4	4000	10.5	1000	100	10.3	10.3	10.3
PSC	23.9	20.9	22.4					20.9	100				21.9	500	22	900	23	400
PTS	15.3	13.3	14.3			14	5000	14.2	1500				15	500	15.1	500	15.2	900
PVA	9.8	8.6	9.2			8.6	1100	8.7	200				9.5	4000	9.7	800	9.8	1000
PVC ■	20.8	18.2	19.5	19.3	1300	19.4	1000	19.5	2500	19.5	100		20.2	1000	20.3	1500	20.4	4000	600	19.5	19.5	19.5
PVE	16.9	14.7	15.8					14.8	400				15.7	700	15.8	100	15.9	200
PVI ▲	29.8	26	27.9	27.8	3400	27.9	2000	28	2200	28.2	1000	0.3	28.3	600	28.4	1000	28.5	600	10000	27.8	28.2	27
PVS ■	32.4	28.2	30.3	30.1	7900	30.2	8600	30.3	500	30.3	100		30.5	1200	30.6	2000	30.7	200	6500	30.3	30.5	30	200
QNC ▲	23.2	20.2	21.7	21.1	1000	21.4	1000	21.5	2400	21.9	500	0.2	21.8	1000	21.9	1400	22	5000	2500	21.9	21.9	21.9
RCL ▼	31.5	27.5	29.5	27.8	2500	28	1900	28.1	500	28	200	-1.5	30.9	500	31	100	31.5	1700	200	28	28	28
S12	11.9	10.5	11.2					10.6	100				11.8	200	11.9	4300
S55 ■	15.8	13.8	14.8	14.4	500	14.5	400	14.8	200	14.8	300		15	1400	15.3	600	15.5	2000	300	14.8	14.8	14.8
S64	13.5	11.9	12.7					12	1400				13.2	1700	13.3	3000	13.5	500
S91	11	9.6	10.3	9.6	500	9.7	1000	9.8	3000				10.9	2100	11	1100
S96	13.5	11.9	12.7			12.5	100	12.6	100				13	200	13.2	600	13.4	2000
S99 ▲	34.1	29.7	31.9	31.2	1000	31.3	700	31.9	500	32	500	0.1	32	500	32.4	700	32.5	1500	2000	31.9	32	31.9
SAP	9.2	8	8.6					8.3	1000				9.2	500
SCC	15.1	13.3	14.2	13.4	3000	13.5	500	13.7	3500				15.1	1500
SCJ ▲	39.3	34.3	36.8	36.8	3000	36.9	2500	37	500	37	800	0.2	37.4	400	37.5	800	37.7	100	2000	37	37	37
SD2 ▲	20.2	17.6	18.9	17.9	2000	18	1000	18.5	1000	19.1	1000	0.2	19.1	2900	19.2	1900	19.4	1000	1000	19.1	19.1	19.1
SD3 ▲	16	14	15	15.1	2500	15.3	19400	15.4	3000	15.5	600	0.5	15.5	3400	15.6	2700	15.7	2000	10900	15.3	15.5	15
SD4 ▼	10.3	9.1	9.7					9.1	1100	9.5	500	-0.2	9.8	1000	10	6500	10.1	1200	500	9.5	9.5	9.5
SD5 ▼	30.4	26.6	28.5	27.5	1000	27.8	100	28	300	26.7	100	-1.8	29	1000	29.5	2200			100	26.7	26.7	26.7
SD6	17.4	15.2	16.3	15.6	200	16	1500	16.3	2000				17.1	200	17.2	1000	17.4	200
SD7 ■	28.3	24.7	26.5	26.4	2600	26.5	1000	26.7	2000	26.5	600		26.9	2800	27	10100	27.2	900	2300	26.9	26.9	26.5
SD8	11.3	9.9	10.6			10	1000	10.1	1000				11.2	300	11.3	600
SD9 ▲	25.5	22.3	23.9	24	4600	24.1	900	24.2	200	24.5	100	0.6	24.4	1000	24.5	200	24.8	3500	4800	24	24.5	24
SDA ▼	22.7	19.9	21.3	21.1	400	21.2	2200	21.5	1000	20.8	100	-0.5	21.8	1000	22	900	22.2	1500	100	20.8	20.8	20.8
SDC	23.9	20.9	22.4	20.9	600	21	300	21.1	100				22.4	500	22.5	100	22.6	100
SDD ▼	8.7	7.7	8.2	7.7	1700	7.8	1500	7.9	200	8	500	-0.2	8.4	500	8.5	3300	8.6	1000	500	8	8	8
SDJ ▲	13.6	12	12.8			12.1	100	13	100	13	900	0.2	13.5	2300	13.6	3100			1000	12.1	13	12.1	900
SDS	19.4	17	18.2										19	200	19.4	1000
SDT ▲	22.2	19.4	20.8	20.6	4000	20.7	300	20.8	900	21	1500	0.2	21	2800	21.4	1000	21.5	2100	5300	21.2	21.2	21	1500
SDY	18	15.8	16.9			16.2	100	16.9	2000				17.5	600	17.7	500	17.9	500
SGD	12.9	11.3	12.1	11.3	500	11.4	1200	11.5	200				12.2	400	12.3	100	12.4	200
SIC	14.9	13.1	14	13.8	1200	13.9	1200	14	700				14.6	2700	14.8	2000	14.9	1000
SJC	14.2	12.4	13.3	12.4	2000	12.5	2000	12.7	400
SJE ▲	17.1	14.9	16	16.1	3100	16.2	1200	16.3	100	16.3	100	0.3	16.4	3300	16.5	2200	16.6	200	3100	16	16.3	16
SJM	9.9	8.7	9.3	8.8	200	9	2600	9.1	3000				9.7	800	9.8	800	9.9	1100
SNG	21.9	19.1	20.5					19.2	300				20.8	200