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:

Mở cửa

HASTC-Index:

103.9

(▼

-2.59

-2.43

%

)

Qtty:

6,799,200

Val:

173.4

bln

Trade:

8,375

▲

42

■

22

▼

89

Share Putthrough

Qtty:

65,600

Val:

3.08

bln

Trade:

4

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 ■	45.9	39.9	42.9	42.3	33600	42.4	21300	42.5	20500	42.9	1600		42.9	13700	43	43500	43.1	11000	1028400	42	43	41.6
B82	15	13.2	14.1										14.2	1000	14.3	2200	14.4	1000
BBS ▼	10.8	9.4	10.1			9.4	1700	9.5	2300	10	200	-0.1	10.4	1000	10.6	200			4400	10	10	9.5
BCC ▼	12.6	11	11.8	11.4	3000	11.5	30500	11.6	3400	11.7	2000	-0.1	11.7	1400	11.8	8000	11.9	10300	126800	11.5	11.8	11.5		34000
BHV ▼	26.8	23.4	25.1					23.4	300	23.5	400	-1.6	24.9	2000	25	300	26	100	2200	25	25	23.5
BLF ■	10	8.8	9.4	9.2	9200	9.3	10600	9.4	5800	9.4	100		9.5	5400	9.6	2300	9.7	1500	36200	9.4	9.5	9.3
BTH ▲	11.2	9.8	10.5	10.1	5600	10.2	1000	10.5	1400	11.2	100	0.7							3000	11.2	11.2	11.2
BTS ▼	10.5	9.3	9.9	9.3	4600	9.4	500	9.5	1000	9.5	300	-0.4	10.2	3600	10.4	1000	10.5	700	10900	10	10.2	9.5		5000
BVS ▼	26.6	23.2	24.9	24.6	6000	24.7	5000	24.8	600	24.8	400	-0.1	25	11200	25.3	800	25.4	13200	163700	24.6	25.5	23.5
C92 ▼	11.6	10.2	10.9	10.2	200	10.3	4300	10.5	100	10.5	200	-0.4	10.9	300	11.4	1000	11.5	200	1200	10.5	10.5	10.5
CAP	16.6	14.6	15.6										15	300	15.3	400	15.4	700
CCM ▲	45.3	39.5	42.4	41	100	42	300	42.9	400	42.9	100	0.5	43.9	600	44	100	44.5	100	4600	40.6	43	40.6		1400
CDC ▼	24.3	21.3	22.8	22.1	500	22.2	600	22.4	5200	22.5	200	-0.3	22.5	3800	22.6	500	22.7	1300	39500	22	22.8	21.4
CIC ▼	9.8	8.6	9.2					8.6	8200	8.6	300	-0.6	9.2	1000	9.5	400	9.8	1000	61000	8.8	8.8	8.6
CID ▲	9.7	8.5	9.1					8.5	500	9.6	200	0.5	9.6	1800	9.7	300			300	8.5	9.6	8.5
CJC ▼	21.5	18.7	20.1							20	100	-0.1	21.5	100					100	20	20	20
CMC ■	11.2	9.8	10.5	9.8	7600	9.9	3000	10	2000	10.5	100		10.5	1900	10.7	500	10.8	100	1300	10.2	10.5	10
CSG ▼	10.5	9.3	9.9	9.5	3300	9.6	3400	9.7	200	9.7	200	-0.2	9.8	600	9.9	2000	10	4300	20800	9.5	9.8	9.5		2000
CTB	14.4	12.6	13.5			12.7	100	12.8	200				14.4	500
CTC	14.2	12.4	13.3										12.4	900	13	200	13.9	100
CTN ■	12.4	10.8	11.6	11.3	500	11.4	2000	11.5	2200	11.6	100		11.7	1500	11.8	1000	12	1500	10500	11.5	11.6	11.5
DAC ▼	28.9	25.3	27.1	25.5	1000	25.6	600	25.7	700	25.7	400	-1.4	26.9	600	27	800	27.1	500	12000	25.3	26	25.3
DAE ▼	13.1	11.5	12.3			11.5	1000	11.7	1300	12.2	500	-0.1	12.2	500	12.3	200	12.5	400	3700	11.7	12.2	11.7
DBC ▲	24.7	21.5	23.1	23	1000	23.1	500	23.3	2600	23.3	1200	0.2	23.4	10600	23.5	9500	23.6	300	59800	22	23.5	22
DC4 ▲	22.6	19.8	21.2	19.9	900	20	1000	21.2	300	21.5	100	0.3	21.5	1800	21.6	500	21.7	1500	47600	19.8	21.5	19.8
DCS ▲	7.7	6.7	7.2	6.8	1900	7.2	8600	7.3	600	7.4	500	0.2	7.4	300	7.5	2000	7.6	4100	14500	7.5	7.5	7.2
DHI	12.7	11.1	11.9			11.1	5400	11.2	1000				12.7	1500
DST ▼	8.5	7.5	8	7.5	800	7.6	3900	7.7	200	7.6	200	-0.4	8.3	200	8.4	500	8.5	600	1200	7.5	7.6	7.5
DTC ▼	46.2	40.2	43.2	42.2	100	42.5	100	42.6	200	42.5	300	-0.7	43.1	600	43.2	1700	45.5	1100	3800	41	43.2	41
EBS ▲	14.7	12.9	13.8	13.3	500	13.6	2400	13.9	700	13.9	1000	0.1	14	1000	14.4	4600	14.5	1200	30500	13	13.9	12.9
GHA ▼	23.3	20.3	21.8	20.5	200	21.4	800	21.5	1000	21.5	300	-0.3	23.1	200	23.2	1200	23.3	1200	1600	22	23.2	21.5
HAI ■	21.9	19.1	20.5	19.5	2400	19.7	900	20	2400	20.5	400		21.8	1800	21.9	400			1500	20.5	20.5	20.5
HBE ▼	8.9	7.9	8.4			7.9	800	8	1100	8	200	-0.4	8.4	400	8.8	2000	8.9	400	2600	8	8	8
HCC ▼	14.1	12.3	13.2	12.3	1800	12.4	600	12.5	100	12.3	100	-0.9	12.8	1000	13	1000	13.5	1000	100	12.3	12.3	12.3
HCT ▼	14.7	12.9	13.8			12.9	100	13	100	12.9	300	-0.9	14	100	14.2	1800	14.3	900	1900	12.9	12.9	12.9
HEV ▼	17.3	15.1	16.2							15.1	100	-1.1	15.2	1100	15.9	700	16	100	100	15.1	15.1	15.1
HHC ▼	19.9	17.3	18.6	18.2	1100	18.3	500	18.5	100	18.5	200	-0.1	18.6	200	19.4	500	19.5	1000	1200	18.6	18.6	18
HJS ▼	11.8	10.4	11.1	10.5	4000	10.6	3700	10.7	1500	10.7	600	-0.4	11.6	200	11.8	100			7000	10.9	11	10.7
HLY ▼	35.6	31	33.3			31	300	31.1	300	32.4	900	-0.9	32.4	200	32.8	100	32.9	200	10700	31	32.4	31
HNM ▼	11.4	10	10.7	10.3	10300	10.4	21600	10.5	3600	10.6	500	-0.1	10.6	500	10.7	10000	10.8	7800	71400	10.2	10.8	10.2
HPC ▼	17.3	15.1	16.2	15.7	5500	15.8	2200	16	200	16	400	-0.2	16.1	9100	16.2	4700	16.3	9700	131000	15.5	16.4	15.4
HPS ▼	9.3	8.1	8.7			8.1	1500	8.2	1000	8.2	500	-0.5	9.2	100	9.3	500			3600	8.1	8.3	8.1
HSC	195.5	170.1	182.8
HTP ▲	9.8	8.6	9.2	8.7	500	8.8	500	9	500	9.5	100	0.3	9.6	1100	9.7	1000	9.8	3900	100	9.5	9.5	9.5
HUT ▼	9.5	8.3	8.9	8.3	2000	8.4	2200	8.5	200	8.8	600	-0.1	8.8	200	8.9	2000	9	2000	2000	8.8	8.8	8.8
ILC ▼	17.9	15.7	16.8	16.3	3000	16.5	900	16.6	400	16.6	200	-0.2	16.8	3700	17	500	17.3	1000	2900	16.5	16.7	16
KBC ▼	42	36.6	39.3			36.6	800	36.7	700	36.8	300	-2.5	36.8	11000	36.9	2600	37	1000	64900	37.5	37.5	36.6		15200
KKC ▼	27.3	23.9	25.6	24.5	500	24.6	500	24.8	1400	24.9	100	-0.7	24.9	100	25	5000	25.2	500	46700	24.6	25.3	24
KLS ▼	16.4	14.4	15.4	15	28900	15.1	29800	15.2	13400	15.3	1000	-0.1	15.3	6300	15.4	14600	15.5	20700	838000	14.5	15.9	14.4		3000
KMF ▼	7.3	6.5	6.9			6.5	1000	6.6	200	6.5	400	-0.4	7	300	7.3	2000			1000	6.5	6.5	6.5
L18 ▲	11.1	9.7	10.4	10.1	3200	10.2	2000	10.3	1000	10.7	100	0.3	10.8	2000	10.9	3000	11	800	100	10.7	10.7	10.7
L43 ▲	16	14	15	14.5	200	14.6	1500	15	500	16	200	1	15.8	2000	15.9	2000	16	2200	300	14	16	14
L61 ▼	13.9	12.1	13							12.1	300	-0.9	12.1	1700	12.3	1900	12.5	2500	14100	12.3	12.3	12.1
L62 ▼	23.9	20.9	22.4							20.9	400	-1.5	20.9	2300	22.2	2000	22.4	2000	1900	21	21	20.9
LBE ▲	12.7	11.1	11.9					11.1	1500	12.7	600	0.8	12.6	300	12.7	2600			1900	11.8	12.7	11.8
LTC ▲	11.8	10.4	11.1	10.6	5000	10.8	10000	10.9	2000	11.8	200	0.7	11.6	100	11.7	500	11.8	900	5000	11	11.8	11
LUT ▲	10.8	9.4	10.1					9.4	500	10.8	200	0.7	10.4	1400	10.7	800	10.8	1200	200	10.8	10.8	10.8
MCO ■	10.9	9.5	10.2	9.6	100	9.7	1000	10	200	10.2	200		10.2	2700	10.3	1000			5100	10.1	10.3	10
MEC ▼	20.4	17.8	19.1	18.1	400	18.5	500	18.6	1000	19	400	-0.1	19	3800	19.2	1100	19.5	1300	3500	19.2	19.2	18
MIC ▼	73.6	64	68.8							65	1000	-3.8	65	2300	66	1100	66.5	200	23300	73.6	73.6	64
MKV ▲	0	0	0	16	1100	16.1	200	16.5	700	16.6	700	16.6	16.6	300	16.9	3900	17	1400	143400	14	17	13.9
MMC ▲	32.7	28.5	30.6	30.1	1500	30.2	300	32.7	1000	32.7	200	2.1							8100	32.4	32.7	32.4
NBC ▲	39.4	34.4	36.9	36.8	1000	37.1	100	37.2	200	37.2	100	0.3	37.5	1000	38	3600	39	1400	24700	35	37.2	35
NGC ■	17.2	15	16.1	15.9	2200	16	1100	16.1	400	16.1	100		16.6	900	16.7	1400	16.8	300	400	17.2	17.2	16.1
NLC ■	17.1	14.9	16	15.7	1000	15.8	100	16	1500	16	900		16.3	2000	16.5	900	16.6	1500	13400	15.9	16.2	15.9
NPS ▲	22.6	19.8	21.2	19.9	2500	22	100	22.6	27100	22.6	100	1.4							8400	22.6	22.6	22.6
NST ▲	13.3	11.7	12.5	12.4	6000	12.6	300	12.8	500	13.1	100	0.6	13.1	500	13.3	500			2600	13.1	13.1	13
NTP ▼	45.5	39.7	42.6	40.3	400	40.4	400	40.5	800	40.5	100	-2.1	40.8	100	41	500	41.4	1000	186300	40.7	42	40	30800	50000
NVC ▼	39.8	34.6	37.2	35.4	3900	35.5	2500	36.2	2100	36.2	2900	-1	36.3	2800	36.5	3000	36.6	3200	80200	35.7	36.2	35.6
ONE ▲	9.8	8.6	9.2	8.6	1100	8.7	1000	8.8	700	9.3	500	0.1	9.3	1800	9.5	1100	9.6	100	800	8.8	9.3	8.8
PAN ■	29.1	25.3	27.2	27	4100	27.1	1700	27.2	5200	27.2	200		27.5	5000	27.6	1500	27.7	2000	106800	25.5	27.8	25.5		4000
PGS ▲	11.7	10.3	11	11	6200	11.2	2800	11.3	1600	11.3	200	0.3	11.5	1200					21200	10.7	11.3	10.7
PJC ▼	14.8	13	13.9	13.2	2000	13.3	1500	13.4	1200	13.4	500	-0.5							2000	13.5	13.5	13.3
PLC ■	23.8	20.8	22.3	22	500	22.2	500	22.3	200	22.3	300		22.8	500	23	1000	23.5	500	2600	22	22.4	22
POT ▼	9.6	8.4	9	8.4	10200	8.5	20700	8.7	500	8.7	2500	-0.3	8.9	200	9	6400	9.1	2500	19400	8.4	8.9	8.4
PPG ▲	11.2	9.8	10.5	10.8	6600	10.9	500	11.1	2300	11.1	300	0.6	11.2	3600					37900	10.7	11.2	10.5	500
PSC ▲	23.4	20.4	21.9	22	600	23.2	5600	23.4	1900	23.4	200	1.5							21700	23.2	23.4	22
PTC ■	10.3	9.1	9.7							9.7	200								2200	10	10	9.6
PTS ▲	17.7	15.5	16.6	16.2	600	16.3	1000	16.7	100	17	100	0.4	17	2100	17.2	2700	17.3	800	3200	17.4	17.4	16.6
PVC ▼	24.3	21.3	22.8	22.2	1500	22.3	2400	22.4	6200	22.5	500	-0.3	22.5	1100	22.6	2800	22.8	500	91700	21.3	22.8	21.3
PVE ▼	19.3	16.9	18.1			16.9	800	17.5	200	17.5	200	-0.6	18	600	18.2	100	19.3	900	1600	16.9	17.5	16.9
PVI ▼	25.7	22.5	24.1	23.8	11100	23.9	500	24	3100	24	1000	-0.1	24.1	2200	24.2	400	24.3	5100	268500	23.2	25	23		74100
PVS ■	33.7	29.3	31.5	30.9	3600	31	1700	31.2	1800	31.5	700		31.5	6800	31.6	5800	31.7	17100	526600	30.5	31.7	30		98100
QNC ■	26.4	23	24.7	24.3	600	24.5	10600	24.6	2500	24.7	100		24.8	200	25	600	25.9	500	35800	23.7	24.8	23.7
RCL ▲	35.8	31.2	33.5	32	1000	32.1	500	33.5	400	34.9	200	1.4	34.9	1100	35	900	35.5	2000	300	34.9	34.9	34.9
S12 ▼	14.7	12.9	13.8			12.9	1000	13	900	13.5	500	-0.3	13.4	300	13.5	500	13.8	1900	700	13	13.5	13
S55 ▼	17.9	15.7	16.8	16.1	3700	16.2	600	16.3	900	16.3	1100	-0.5	16.8	2000	16.9	1000	17.1	300	16100	16.5	16.9	16.1
S64 ▼	14.5	12.7	13.6	13.1	700	13.2	3000	13.3	5500	13.5	100	-0.1	14	2100	14.3	1000	14.4	1100	10500	13	14.4	13
S91 ▼	12.5	10.9	11.7	10.9	500	11	2000	11.1	200	11	1000	-0.7	11.7	1200	12	1500	12.3	1000	1000	11	11	11
S96 ▼	17.3	15.1	16.2	15.1	11800	15.2	1300	15.3	200	15.4	1200	-0.8	15.4	800	15.5	1400	15.6	2000	21500	15.1	17.1	15.1
S99 ■	37.4	32.6	35	34.2	1000	34.3	2000	34.5	2000	35	100		35	1700	35.4	1000	35.5	1000	26700	33	35.5	32.8
SAP ▲	10.8	9.4	10.1	9.5	1500	9.6	400	9.7	1100	10.6	100	0.5	10.6	400	10.7	1300	10.8	900	400	10.7	10.7	10
SCC ▲	16.9	14.7	15.8			14.9	500	15	600	16.7	600	0.9	16.4	3200	16.5	1000	16.6	1000	600	16.7	16.7	16.7
SCJ ▼	48.7	42.5	45.6	44.2	100	44.5	500	45	1000	45	900	-0.6	46	900	46.5	900	46.6	100	15700	45	47	42.7
SD2 ▼	24.6	21.4	23	22	100	22.1	1000	22.2	600	22.5	800	-0.5	22.5	1500	22.6	1300	22.9	1500	36400	22	22.6	21.4
SD3 ▲	16.3	14.3	15.3	15.4	1300	15.5	1000	15.6	900	15.7	1000	0.4	15.7	600	15.8	3500	15.9	4800	89800	15	15.9	14.8
SD4 ▲	12.3	10.7	11.5	11.2	1000	11.5	1700	11.6	500	11.8	300	0.3	11.8	700	11.9	6200	12	4300	1500	11.9	11.9	11.7
SD5 ▼	33.7	29.3	31.5	30	2300	30.1	200	31	300	31	200	-0.5	31.5	400	31.6	100	31.8	1400	9000	31	32	29.8
SD6 ▲	20.7	18.1	19.4	19.3	400	19.4	700	19.5	1400	19.7	200	0.3	19.7	1600	19.8	200	19.9	900	14000	19	19.7	19
SD7 ▼	28.1	24.5	26.3	25	5400	25.1	1000	25.7	700	25.9	100	-0.4	25.9	1900	26	5600	26.3	8300	255100	24.5	26.8	24.5
SD9 ▼	26.8	23.4	25.1	24.4	900	24.5	100	24.8	800	25	100	-0.1	24.9	1000	25	5400	25.1	2800	117100	23.5	25.2	23.4
SDA ▲	26.5	23.1	24.8	24.5	1300	24.6	700	24.8	1000	25	300	0.2	25	1600	25.1	1200	26	2100	25100	24	25.1	23.2
SDC ▼	30.1	26.3	28.2					26.3	200	26.3	100	-1.9	27.7	100	27.8	100	27.9	500	2000	26.3	26.3	26.3
SDD ▼	10	8.8	9.4	9	1400	9.2	1000	9.3	2000	9.2	1000	-0.2	9.6	1100	9.7	7800	9.8	4000	1600	9	9.7	9
SDJ ▼	16.9	14.7	15.8			14.7	600	14.8	2000	15.7	1200	-0.1	15.7	8800	16	500	16.9	1100	2000	15.7	15.7	15.7
SDS ▼	15.9	13.9	14.9					13.9	200	13.9	100	-1	14.9	500	15	500	15.9	100	100	13.9	13.9	13.9
SDT ▼	24.5	21.3	22.9	21.6	1000	21.7	1100	21.8	700	21.9	500	-1	22	1500	22.7	1100	22.8	1000	47000	22	22.9	21.4
SDY ▲	20.2	17.6	18.9	18.3	1000	18.5	1000	18.7	2000	20.2	100	1.3	20.2	4700					9100	17.8	20.2	17.8
SGD ▲	12.9	11.3	12.1	11.8	200	12	1100	12.1	1100	12.9	500	0.8	12.9	900					1600	12.9	12.9	12.8
SIC ▼	18	15.8	16.9			15.8	1000	15.9	1300	16.3	200	-0.6	16.3	3100	16.4	2100	16.5	400	30900	15.8	16.6	15.8	1000
SJC ▼	20.9	18.3	19.6					18.3	500	19	200	-0.6	20	2300	20.8	500	20.9	500	500	19	19	19
SJE ▼	21.4	18.6	20	18.8	1900	18.9	500	19	2900	19.4	200	-0.6	19.1	300	19.2	300	19.4	200	18400	18.8	20	18.6
SJM ▼	11.7	10.3	11	10.6	8000	10.7	1200	10.8	2100	10.8	200	-0.2	11	1400	11.1	3100	11.2	2000	11100	11.2	11.2	10.7
SNG ▼	23.7	20.7	22.2	20.7	900	21	500	21.5	1000	21.8	300	-0.4	22.5	500	22.7	700	22.9	1000	3900	21.5	22.7	21.5
SPP ▲	19.4	17	18.2	17.2	2000	17.5	100	19.3	1700	19.3	300	1.1	19.4	3700					19300	17	19.4	17