::: Chứng khoán TẦM NHÌN: Bảng giá trực tuyến HASTC

BẢNG CHỨNG KHOÁN TRỰC TUYẾN - HASTC

HaSTC-Index :65.7	Change :▲ 1.81	txtTotalShare:23,976	txtTotalTrade:70,422,540	txtTotalValue:557,623,528,000		Autoscroll En
txtSession1	StageText			txtDate:22/02/2012

Mã CK

Trần

Sàn

TC

Dư mua

Kết quả
khớp lệnh

Dư bán

Tổng KL khớp lệnh

Cao nhất

Thấp nhất

Giá 3

KL 3

Giá2

KL 2

Giá1

KL 1

Giá

KL

+ / -

Giá1

KL 1

Giá 2

KL 2

Giá3

KL 3

AAA		16.6	14.6	15.6	15.7	870	15.8	1,440	15.9	300	15.9	140	0.3	16.2	1,240	16.1	1,620	16	1,410	26,290	16.1	15.1
ACB		24.2	21.2	22.7	23	1,400	23.1	2,150	23.2	360	23.2	20	0.5	23.5	3,790	23.4	1,560	23.3	1,110	57,770	23.3	22.3
ADC		8.8	7.8	8.3	0	0	7.8	10	8	50	0	0	0	8.8	300	8.7	250	8.5	20	0	0	0
AGC		3.3	2.9	3.1	3	1,300	3.1	930	3.2	380	3.2	300	0.1	0	0	0	0	3.3	4,200	4,600	3.2	3.1
ALT		10.8	9.4	10.1	9.5	200	9.6	100	9.7	20	10.3	10	0.2	10.5	10	10.4	10	10.2	10	10	10.3	10.3
ALV		4.6	4	4.3	4.4	380	4.5	550	4.6	490	4.6	50	0.3	0	0	0	0	0	0	2,160	4.6	4.4
AMC		19.6	17.2	18.4	19.1	250	19.2	300	19.3	260	19.6	30	1.2	0	0	0	0	19.6	290	1,320	19.6	18.4
AME		3.2	2.8	3	0	0	2.8	100	2.9	100	2.9	130	-0.1	0	0	3.2	190	3.1	90	190	3	2.9
AMV		4.9	4.3	4.6	4.3	300	4.5	460	4.6	210	4.6	90	0	4.9	280	4.8	100	4.7	580	630	4.7	4.4
APG		2.7	2.5	2.6	0	0	0	0	2.5	40	2.6	20	0	0	0	2.7	880	2.6	470	1,360	2.6	2.5
API		3.4	3	3.2	3.2	3,600	3.3	8,700	3.4	14,670	3.4	10	0.2	0	0	0	0	0	0	37,410	3.4	3.1
APP		11.5	10.1	10.8	10.2	100	10.5	100	10.8	270	10.8	50	0	11.3	100	11.1	150	11	150	150	10.8	10.8
APS		2.3	2.1	2.2	0	0	0	0	2.1	270	2.1	100	-0.1	0	0	2.3	30,810	2.2	9,030	41,800	2.2	2.1
ARM		13	11.4	12.2	12.1	50	12.2	50	12.3	50	13	90	0.8	0	0	13	300	12.9	100	230	13	12.6
AVS		3.4	3	3.2	0	0	0	0	3	6,500	3.1	2,000	-0.1	3.3	2,450	3.2	800	3.1	2,160	21,190	3.2	3
B82		10.3	9.1	9.7	9.1	190	9.2	250	9.3	20	0	0	0	0	0	10.3	120	10	50	0	0	0
BBS		8.7	7.7	8.2	0	0	0	0	0	0	0	0	0	8.5	110	8.4	20	8	10	0	0	0
BCC		3.6	3.2	3.4	3.2	4,670	3.3	2,580	3.4	3,170	3.5	400	0.1	0	0	3.6	9,490	3.5	1,230	9,100	3.5	3.4
BDB		4.4	4	4.2	0	0	0	0	4.4	80	4.4	10	0.2	0	0	0	0	0	0	10	4.4	4.4
BED		11.7	10.3	11	0	0	0	0	11	200	0	0	0	0	0	11.7	60	11.5	30	0	0	0
BHC		4.6	4	4.3	0	0	0	0	0	0	4.5	10	0.2	0	0	4.6	1,260	4.5	2,000	10	4.5	4.5
BHT		21.8	19	20.4	0	0	0	0	0	0	0	0	0	0	0	0	0	19	90	0	0	0
BHV		8.9	7.9	8.4	0	0	0	0	0	0	8.9	10	0.5	0	0	8.9	10	8.8	10	20	8.9	8.8
BKC		8.6	7.6	8.1	8.1	1,100	8.2	970	8.3	820	8.4	10	0.3	8.6	680	8.5	1,400	8.4	620	18,670	8.4	7.8
BLF		3.3	2.9	3.1	3	610	3.1	90	3.2	70	3.2	30	0.1	0	0	0	0	3.3	3,360	810	3.3	3.2
BPC		7.8	6.8	7.3	6.9	330	7	100	7.4	240	7.4	50	0.1	7.7	100	7.6	60	7.5	20	360	7.4	7.4
BSC		8.5	7.5	8	0	0	0	0	0	0	0	0	0	0	0	0	0	7.5	20	0	0	0
BST		5.7	5.1	5.4	0	0	5.1	90	5.2	40	0	0	0	0	0	0	0	5.7	90	0	0	0
BTH		12.1	10.7	11.4	0	0	0	0	0	0	0	0	0	11.4	700	11.3	80	10.7	1,640	0	0	0
BTS		3.9	3.5	3.7	3.6	200	3.7	70	3.8	100	3.9	20	0.2	0	0	0	0	3.9	1,060	40	3.9	3.8
BVG		3.2	2.8	3	2.8	430	2.9	500	3	710	3	280	0	0	0	3.2	4,210	3.1	480	1,550	3.2	3
BVS		11.4	10	10.7	11.2	5,500	11.3	1,030	11.4	22,890	11.4	110	0.7	0	0	0	0	0	0	128,450	11.4	10.3
BXH		15.9	13.9	14.9	0	0	0	0	0	0	0	0	0	15	50	14.7	120	13.9	50	0	0	0
C92		8.8	7.8	8.3	7.8	80	8	400	8.1	200	8.8	40	0.5	0	0	0	0	8.8	290	270	8.8	8.2
CAN		26.7	23.3	25	0	0	23.3	50	25	300	26.5	200	1.5	26.7	20	26.5	300	26.4	200	200	26.5	26.5
CAP		19	16.6	17.8	17.2	350	17.3	300	17.4	50	18.4	10	0.6	18.4	40	18.3	130	18.2	10	520	18.4	17.3
CCM		7.7	6.7	7.2	7.1	1,510	7.2	600	7.3	450	7.4	180	0.2	7.6	210	7.5	850	7.4	20	1,340	7.4	7.2
CIC		2.5	2.3	2.4	2.3	7,460	2.4	6,760	2.5	4,070	2.5	430	0.1	0	0	0	0	0	0	40,890	2.5	2.3
CID		7.3	6.5	6.9	6.6	510	6.7	1,160	6.8	200	6.6	30	-0.3	0	0	7.3	90	6.9	20	130	6.6	6.5
CJC		19	16.6	17.8	0	0	0	0	0	0	0	0	0	18.2	20	18	30	17.8	30	0	0	0
CKV		5.5	4.9	5.2	5.1	290	5.2	80	5.3	540	5.3	160	0.1	0	0	0	0	5.5	500	180	5.3	4.9
CMC		4.1	3.7	3.9	3.7	410	3.8	460	3.9	30	3.9	10	0	0	0	0	0	4	20	230	3.9	3.7
CMI		4	3.6	3.8	3.8	400	3.9	1,500	4	1,260	4	100	0.2	0	0	0	0	0	0	1,870	4	3.9
CMS		11.2	9.8	10.5	9.8	200	9.9	190	10	200	10.9	10	0.4	11.2	50	11.1	40	11	420	10	10.9	10.9
CPC		11.6	10.2	10.9	0	0	0	0	10.3	10	0	0	0	11.4	50	11.3	10	11.2	100	0	0	0
CSC		12.1	10.7	11.4	0	0	11	50	11.4	20	11.5	40	0.1	12.1	60	12	60	11.5	130	180	12.1	11.4
CT6		10	8.8	9.4	0	0	0	0	0	0	0	0	0	0	0	0	0	9.6	800	0	0	0
CTA		4.2	3.8	4	0	0	0	0	3.8	20	0	0	0	0	0	4.2	280	4	100	0	0	0
CTB		19	16.6	17.8	0	0	0	0	16.6	20	19	10	1.2	0	0	19	180	18	190	10	19	19
CTC		6.4	5.6	6	5.9	20	6	220	6.1	100	6.1	40	0.1	6.4	100	6.3	40	6.2	150	460	6.2	6.1
CTM		4.3	3.9	4.1	3.9	1,500	4	2,000	4.1	1,420	4.2	200	0.1	0	0	4.3	4,640	4.2	30	5,630	4.2	4.1
CTN		4.6	4	4.3	4	850	4.1	230	4.2	800	4.5	60	0.2	0	0	4.6	1,050	4.5	130	220	4.5	4.2
CTS		7.1	6.3	6.7	6.5	1,080	6.6	820	6.7	6,200	6.8	10	0.1	7	5,500	6.9	3,150	6.8	1,830	27,140	6.9	6.4
CTV		5.1	4.5	4.8	0	0	0	0	0	0	0	0	0	0	0	0	0	5	110	0	0	0
CVN		27.8	24.2	26	0	0	0	0	0	0	0	0	0	26	110	25.9	60	24.2	1,100	0	0	0
CVT		8.8	7.8	8.3	7.9	860	8	1,500	8.1	1,300	8.1	40	-0.2	8.7	480	8.4	180	8.3	600	7,280	8.1	8
CX8		4.6	4	4.3	0	0	0	0	4	30	4	50	-0.3	0	0	4.6	100	4.3	100	230	4	4
D11		19.9	17.3	18.6	17.6	200	17.7	50	17.9	10	18.2	20	-0.4	18.9	20	18.7	300	18.6	320	660	18.6	18.2
DAC		14.8	13	13.9	0	0	0	0	13.9	20	14.8	10	0.9	0	0	0	0	0	0	10	14.8	14.8
DAD		7.1	6.3	6.7	0	0	6.3	150	6.7	190	6.8	100	0.1	0	0	7.1	10	7	110	110	6.8	6.7
DAE		8.5	7.5	8	7.5	660	7.6	50	7.7	90	0	0	0	8.2	520	8.1	290	8	210	0	0	0
DBC		17.3	15.1	16.2	15.8	270	15.9	450	16	1,210	16.1	100	-0.1	16.3	3,300	16.2	1,580	16.1	210	14,280	16.2	15.7
DBT		16.4	14.4	15.4	0	0	15.2	150	15.3	100	15.2	100	-0.2	0	0	0	0	16	100	150	15.5	15.2
DC2		7.9	6.9	7.4	0	0	0	0	0	0	0	0	0	7.8	600	7.7	100	7.5	90	0	0	0
DC4		8.2	7.2	7.7	0	0	0	0	7.2	50	7.7	10	0	8	350	7.9	150	7.8	50	300	7.7	7.5
DCS		5.3	4.7	5	4.9	8,440	5	6,640	5.1	4,450	5.2	10	0.2	0	0	5.3	33,260	5.2	14,070	119,810	5.2	4.7
DHT		40.4	35.2	37.8	0	0	35.2	1,000	35.5	2,000	37	160	-0.8	37.5	20	37.2	180	37.1	150	950	37.7	35.5
DID		5.8	5.2	5.5	5.4	600	5.5	1,500	5.6	500	5.7	180	0.2	0	0	5.8	2,230	5.7	1,820	1,000	5.7	5.5
DIH		10.9	9.5	10.2	0	0	0	0	10.2	300	0	0	0	0	0	0	0	0	0	0	0	0
DL1		13.2	11.6	12.4	0	0	0	0	0	0	12.4	20	0	12.8	50	12.6	50	12.5	50	20	12.4	12.4
DLR		16.1	14.1	15.1	0	0	0	0	0	0	0	0	0	15.5	110	15.4	50	15.3	120	0	0	0
DNC		6.8	6	6.4	0	0	0	0	6.4	10	6.8	10	0.4	0	0	0	0	0	0	20	6.8	6
DNM		12.5	10.9	11.7	0	0	10.9	40	11	50	12	20	0.3	12.5	50	12.3	40	12	70	20	12	12
DNP		23.9	20.9	22.4	22.1	20	22.4	100	22.7	40	22.9	10	0.5	23.3	300	23.2	10	22.9	140	3,150	23.8	22.1
DNY		17.4	15.2	16.3	0	0	0	0	0	0	15.7	10	-0.6	15.8	310	15.7	190	15.5	400	10	15.7	15.7
DPC		11	9.6	10.3	10	100	10.2	50	10.3	100	0	0	0	0	0	0	0	11	100	0	0	0
DST		3.7	3.3	3.5	0	0	3.3	200	3.4	600	3.5	200	0	0	0	3.7	300	3.6	30	770	3.6	3.5
DTC		14.4	12.6	13.5	0	0	0	0	0	0	0	0	0	13.8	50	13.5	50	13	100	0	0	0
DXP		25.3	22.1	23.7	23.5	210	23.6	20	23.7	100	24	200	0.3	25.3	1,360	25.1	60	25	120	200	24	24
DZM		12.7	11.1	11.9	11.6	300	11.7	120	11.8	20	11.8	180	-0.1	12.1	330	12	1,340	11.9	1,300	5,940	12	11.4
EBS		6.9	6.1	6.5	6.3	1,450	6.4	680	6.5	1,390	6.6	20	0.1	6.8	3,370	6.7	2,440	6.6	870	13,670	6.6	6.4
ECI		8.3	7.3	7.8	0	0	7.3	280	7.4	200	7.5	200	-0.3	7.9	300	7.8	120	7.6	300	720	8	7.3
EFI		5.7	5.1	5.4	5.4	1,970	5.5	500	5.6	100	5.6	200	0.2	0	0	0	0	5.7	940	3,310	5.6	5.3
EID		7.9	6.9	7.4	7.1	350	7.2	520	7.3	40	7.5	50	0.1	7.9	500	7.6	210	7.5	890	160	7.5	7.2
FDT		21.4	18.6	20	0	0	19	500	20	100	0	0	0	0	0	0	0	21.4	100	0	0	0
FLC		37	32.2	34.6	34.3	480	34.6	550	34.8	40	34.8	150	0.2	35.6	50	35	1,620	34.9	1,230	31,220	34.8	32.2
GBS		17.5	15.3	16.4	16.1	410	16.2	250	16.3	370	16.4	10	0	16.6	210	16.5	170	16.4	170	12,690	16.5	15.6
GFC		10.1	8.9	9.5	0	0	0	0	0	0	0	0	0	9.6	80	9.5	1,250	9.3	300	0	0	0
GGG		2.5	2.3	2.4	0	0	0	0	2.3	2,360	2.4	100	0	0	0	0	0	2.5	5,060	8,950	2.4	2.3
GLT		12.9	11.3	12.1	11.3	120	12	150	12.1	200	12.1	100	0	0	0	0	0	12.2	200	100	12.1	12.1
GMX		13.9	12.1	13	0	0	0	0	12.1	20	12.9	20	-0.1	13.5	100	13	1,000	12.9	20	30	12.9	12.9
HAD		24.6	21.4	23	0	0	21.5	20	23	10	0	0	0	0	0	0	0	24.6	1,100	0	0	0
HAT		19	16.6	17.8	0	0	0	0	17.9	100	18	20	0.2	19	70	18.9	10	18.8	20	20	18	18
HBB		5.1	4.5	4.8	4.5	152,370	4.6	91,280	4.7	63,410	4.8	280	0	5	80,940	4.9	70,970	4.8	48,560	1,269,930	4.9	4.5
HBD		13.9	12.1	13	0	0	12.1	10	12.5	40	0	0	0	0	0	13.7	10	13.5	10	0	0	0
HBE		2.8	2.6	2.7	0	0	2.7	30	2.8	220	2.8	70	0.1	0	0	0	0	0	0	90	2.8	2.7
HBS		14.9	13.1	14	13.7	220	13.8	600	13.9	230	14	300	0	14.2	150	14.1	550	14	580	56,260	14	13.9
HCC		9.2	8	8.6	8.3	220	8.4	570	8.5	690	8.6	90	0	8.9	180	8.8	370	8.7	430	960	8.6	8.5
HCT		7.7	6.7	7.2	0	0	6.8	50	7.1	90	7.1	110	-0.1	7.6	240	7.5	40	7.3	180	220	7.5	6.8
HDA		8.6	7.6	8.1	0	0	0	0	7.7	100	7.8	10	-0.3	0	0	0	0	8.6	20	10	7.8	7.8
HDO		9	8	8.5	8.1	1,200	8.2	910	8.3	620	8.4	110	-0.1	8.6	710	8.5	380	8.4	90	10,400	8.6	8.3
HEV		8.7	7.7	8.2	8	40	8.1	400	8.3	200	8.7	20	0.5	0	0	0	0	8.7	170	380	8.7	8.4
HGM		106.4	92.6	99.5	0	0	0	0	0	0	100	80	0.5	105	90	100	70	99	10	80	100	100
HHC		14.4	12.6	13.5	13.2	40	13.3	50	13.6	10	13.3	40	-0.2	0	0	0	0	0	0	120	13.4	13.2
HHG		4	3.6	3.8	0	0	0	0	0	0	3.7	10	-0.1	4	220	3.8	120	3.7	710	20	3.7	3.6
HHL		2.1	1.9	2	0	0	1.9	1,290	2	2,100	2.1	60	0.1	0	0	0	0	2.1	1,790	5,280	2.1	1.9
HJS		5.9	5.3	5.6	5.7	2,340	5.8	1,050	5.9	6,180	5.9	10	0.3	0	0	0	0	0	0	8,140	5.9	5.6
HLC		11	9.6	10.3	0	0	0	0	9.8	30	10.4	10	0.1	10.5	880	10.4	90	10.3	220	10	10.4	10.4
HLY		17.1	14.9	16	0	0	0	0	15	10	0	0	0	17.1	100	17	10	16.9	20	0	0	0
HMH		14.1	12.3	13.2	13.1	600	13.2	100	13.3	100	13.2	20	0	13.8	20	13.6	100	13.5	300	1,320	13.7	13.1
HNM		8.7	7.7	8.2	0	0	7.7	990	7.8	420	7.8	380	-0.4	8.3	70	8.2	550	8.1	100	5,250	8.2	7.7
HOM		4.9	4.3	4.6	4.4	8,490	4.5	3,370	4.6	4,410	4.7	1,090	0.1	4.9	4,170	4.8	6,350	4.7	5,160	21,380	4.7	4.5
HPB		10.7	9.3	10	9.4	50	9.8	220	10	50	10	50	0	0	0	0	0	10.5	180	50	10	10
HPC		3.3	2.9	3.1	2.9	11,940	3	7,940	3.1	9,310	3.2	10	0.1	0	0	3.3	25,870	3.2	110	40,450	3.3	3
HPR		13.8	12	12.9	0	0	0	0	12.5	80	12.5	20	-0.4	0	0	0	0	0	0	100	12.7	12.5
HPS		5.3	4.7	5	0	0	0	0	4.7	50	0	0	0	0	0	0	0	5.3	80	0	0	0
HST		2.9	2.7	2.8	0	0	2.8	50	2.9	550	2.9	100	0.1	0	0	0	0	0	0	100	2.9	2.9
HTB		55.7	48.5	52.1	0	0	0	0	0	0	0	0	0	0	0	0	0	48.5	700	0	0	0
HTC		13.4	11.8	12.6	0	0	11.8	1,000	12.4	290	12.6	100	0	12.8	500	12.7	300	12.6	200	610	12.6	12.4
HTP		4.2	3.8	4	3.8	170	3.9	10	4	600	4.1	260	0.1	0	0	4.2	860	4.1	810	1,380	4.1	4.1
HUT		7.9	6.9	7.4	7.7	2,310	7.8	1,750	7.9	31,240	7.9	50	0.5	0	0	0	0	0	0	124,920	7.9	7.1
HVT		11.2	9.8	10.5	0	0	0	0	0	0	10.6	10	0.1	10.8	60	10.6	340	10.5	100	10	10.6	10.6
ICG		10.1	8.9	9.5	9.6	2,150	9.7	2,690	9.8	1,070	9.8	100	0.3	10.1	10,010	10	9,360	9.9	3,950	32,830	9.9	9.1
IDJ		3.6	3.2	3.4	3.4	34,650	3.5	27,900	3.6	159,320	3.6	50	0.2	0	0	0	0	0	0	141,470	3.6	3.3
IDV		41.7	36.3	39	0	0	0	0	0	0	0	0	0	0	0	41.5	100	36.3	200	0	0	0
ILC		8.7	7.7	8.2	0	0	0	0	7.8	10	8.7	10	0.5	0	0	0	0	8.7	160	10	8.7	8.7
INC		4	3.6	3.8