24/11/2009    VN-INDEX:   537.29  0      Tổng KLGD:   0      Tổng GTGD:   .000 (Tỷ)      Số GD:   0
AAM	39.9	36.1	38	38.2	20	36.5	1	36.1	150	38.9	20	39	530	39.5	500			0
ABT	84	76	80	80	10	79	100	78.5	50	ATO	74	84	118			79		0
ACL	34.1	30.9	32.5	ATO	840	32	377	31.5	500	ATO	48	32.5	157	33	150	34.1		0
AGF	37.5	34.1	35.8	ATO	150	35.8	10	34.3	5	ATO	111	35.3	100	35.8	150	35.8		0
ALP	13.9	12.7	13.3	ATO	60	13.5	10	13.4	15	ATO	95	13.7	100	13.8	220	13.3		0
ANV	21.8	19.8	20.8	ATO	525	21.8	175	21	300	ATO	1,500	21.3	200	21.4	50	20.1		0
ASP	17.3	15.7	16.5	ATO	100	16	210	15.9	210	ATO	2	17.1	200	17.2	620	17.1		0
ATA	30.9	28.1	29.5	30	9	29	25			30.5	50	30.9	140					0
BAS	15.6	14.2	14.9	ATO	60	15	215	14.9	95	15	1	15.2	40	15.4	10	15.5		0
BBC	35.1	31.9	33.5	33.5	7	33.3	1	32.1	15	34.8	100	34.9	50	35	1,012			0
BCI	68.5	62.5	65.5	ATO	20	65	50	64	24	ATO	493	67	70	67.5	500	63		0
BF1	6.8	6.2	6.5	ATO	17	6.5	340	6.4	2,302	ATO	200	6.2	1	6.6	1	6.5		0
BHS	37.8	34.2	36	ATO	10	37.5	1	35.5	15	ATO	55	37	5	37.4	50	34.2		0
BMC	75.5	68.5	72	ATO	18	72	40	70	510	ATO	52	72	50	73	20	72		0
BMI	25.2	22.8	24	23.2	200	23.1	2	23	1,415	24.5	20	25	30	25.1	33			0
BMP	134	122	128	ATO	100	128	4	127	25	ATO	55	131	10	132	200	132		0
BT6	63	57	60	59.5	2	58	10	57.5	2	63	180							0
BVH	31.2	28.4	29.8	ATO	430	29.8	60	29.5	170	ATO	416	30.5	5	30.7	5	30.9		0
CAD	16.9	15.3	16.1	ATO	1	16.3	200	16.2	100	16.7	600	16.8	1,027	16.9	1,401	16.7		0
CII	64.5	58.5	61.5	ATO	1,072	61.5	1,270	61	1,016	ATO	367	61.5	665	62	555	62		0
CLC	30	27.2	28.6	27.6	20	27.5	200	27.2	46	29	50	29.5	100	30	320			0
CNT	31.5	28.5	30	ATO	230	30.5	54	29.8	3	28.5	1,000	30	20	31	562	28.5		0
COM	58	53	55.5	53	50					ATO								0
CSG	16.2	14.8	15.5	ATO	1	16.2	1	16	1	ATO	250	15.6	1	15.7	2	15.2		0
CSM	101	92.5	97	ATO	10	97.5	2	97	150	ATO	1,313	98	160	99	730	94.5		0
CTG	30.8	28	29.4	ATO	170	30	100	29	113	ATO	572	29.4	50	29.5	650	28		0
CYC	11	10	10.5	ATO	50	10.2	151	10.1	854	ATO	60	10.1	80	10.5	700	10.2		0
D2D	66	60	63	ATO	100	63	100	61.5	80	ATO	1,030	63.5	83	64	100	60.5		0
DCC	27.8	25.2	26.5	25.2	50					26.9	20	27	720	27.5	100			0
DCL	61	56	58.5	ATO	400	58	70	57	27	ATO	30	60	15	60.5	139	61		0
DCT	17.8	16.2	17	ATO	140	17	300	16.7	540	ATO	182	17.5	275	17.7	22	17		0
DDM	14.1	12.9	13.5	ATO	200	13	1,100	12.9	1,621	ATO	30	13.9	3	14	1,140	14		0
DHA	47.8	43.4	45.6	ATO	1	45	300	44	550	47	10	47.6	280	47.7	100	47		0
DHC	23.5	21.3	22.4	ATO	40	21.7	18			ATO	500	22.8	500	23	560	21.7		0
DHG	124	114	119	ATO	72	119	50	118	320	120	100	121	100	122	201	120		0
DIC	28.7	26.1	27.4	ATO	12	27.5	20	26.5	5	ATO	350	28	150	28.4	929	26.2		0
DIG	118	108	113	ATO	10	112	20	111	118	ATO	105	108	50	112	1,900	110		0
DMC	61	56	58.5	58	2	57	250	56	50	ATO	8	59	1,538	59.5	1,510	57		0
DPM	42.3	38.3	40.3	ATO	952	40.3	1	40.2	1	ATO	1,010	40	20	40.5	105	40		0
DPR	62	57	59.5	ATO	58	59.5	510	59	200	60.5	1,530	61	332	61.5	1,620	60.5		0
DQC	34.6	31.4	33	ATO	896	33	230	32.6	250	ATO	544	33	10	34	1,923	34		0
DRC	151	137	144	ATO	100	144	125	143	50	ATO	380	147	100	148	670	141		0
DTT	12.9	11.7	12.3	11.8	782	11.7	135			ATO	685	11.7	24	12.5	50	11.8		0
DXV	13.4	12.2	12.8	ATO	51	13.4	1	12.5	320	ATO	500	13	200	13.1	410	12.4		0
EIB	25.5	23.1	24.3	ATO	687	24.8	100	24.6	12	ATO	6,491	23.1	1	24.3	3,471	23.9		0
FBT	18.1	16.5	17.3	ATO	200	17.1	20	16.8	5	ATO	300	18	5	18.1	568	16.6		0
FMC	21.8	19.8	20.8	21	3	20.6	1	20	600	21.5	101	21.8	225					0
FPC	13.1	11.9	12.5	12.5	20	12	80	11.9	460	12.9	20	13	140	13.1	6			0
FPT	86	78	82	ATO	286	82	320	80	395	ATO	1,086	78	130	80	30	79		0
GDT	33.3	30.3	31.8	ATO						ATO	4,190	30.3	1,507					0
GIL	38.6	35	36.8	35.6	100	35.4	50	35.2	50	ATO	50	38	270	38.5	332	35.6		0
GMC	32.8	29.8	31.3	ATO	10	31.3	30	30.3	10	ATO	100	31.3	30	31.5	50	30		0
GMD	87	79	83	ATO	310	84	50	83	514	ATO	1,370	83	600	84	20	80		0
GTA	14.7	13.3	14	14	150	13.8	550	13.7	500	14.7	157							0
HAG	76	69	72.5	ATO	342	73	53	72.5	141	ATO	228	69	1,747	71	200	69.5		0
HAP	24.8	22.6	23.7	ATO	3	23.7	440	23.5	1	ATO	545	23.7	210	24.5	195	23		0
HAS	16.3	14.9	15.6	15.4	20	15.3	220	15.2	120	ATO	2	16	42	16.2	3	15.4		0
HAX	21.5	19.5	20.5	20	50	19.8	20	19.5	71	ATO	311	20.3	200	21	43	19.5		0
HBC	37.9	34.3	36.1	ATO	21	36.1	10	35.5	10	ATO	79	37	20	37.5	2	35		0
HCM	86.5	78.5	82.5	ATO	51	82.5	100	82	50	ATO	955	83.5	50	84	550	80		0
HDC	72.5	66.5	69.5	67	150	66.5	797			ATO	440	71	200	72	1,150	66.5		0
HLA	38.4	34.8	36.6	ATO	40	35	58	34.9	80	ATO	150	36.6	200	36.7	205	34.9		0
HLG	36.4	33	34.7	33.1	58	33	20			ATO	15	36.4	50			33.1		0
HMC	19.6	17.8	18.7	18.1	20	17.9	200	17.8	844	ATO	3	18.7	300	19.5	170	18.1		0
HPG	70	64	67	ATO	282	67	12	66	3,113	ATO	5,775	65.5	10	67	5,000	65		0
HRC	43	39	41	ATO	100	40	152	39.6	80	ATO	224	39.5	1	40	10	40		0
HSG	53.5	48.5	51	ATO	208	50.5	50	50	20	ATO	285	50.5	8	51	580	49.5		0
HSI	13.3	12.1	12.7	12.6	400	12.5	550			ATO	486	12.8	200	12.9	200	12.5		0
HT1	18	16.4	17.2	17.2	40	17	20	16.8	485	ATO	105	17.3	1,000	17.4	2,000	16.8		0
HT2	18.3	16.7	17.5	17.5	10	17.2	400	17	50	17.4	5	17.5	61	17.6	5	17.5		0
HTV	23.9	21.7	22.8	22.8	1	22.5	5	21.9	190	23.8	260	23.9	499					0
ICF	17.2	15.6	16.4	15.8	180	15.7	9	15.6	59	ATO	110	16.9	310	17.1	10	15.8		0
IFS	11.8	10.8	11.3	ATO						ATO	50	11.1	1	11.4	2			0
IMP	84.5	76.5	80.5	80	2	77	321			83	20	84	1,630	84.5	1,500			0
ITA	43	39	41	ATO	648	41.3	50	41	222	ATO	1,437	41	93	41.2	30	40		0
ITC	87.5	79.5	83.5	ATO	901	85	100	83.5	100	ATO	1,008	85	10	86	81	83.5		0
KDC	84.5	76.5	80.5	ATO	369	80.5	2	77	464	ATO	11	82	30	83.5	2,090	83.5		0
KHA	29	26.4	27.7	ATO	20	27	20	26.8	100	28.2	65	28.5	200	28.6	2	28.2		0
KHP	25.2	22.8	24	25.2	300	24.5	1	24.1	1	ATO	27	24.7	100	24.9	400	24.9		0
KMR	16.5	15.1	15.8	16.5	1	15.4	100	15.2	100	ATO	35	15.5	14	16	15	15.4		0
KSH	62	57	59.5	ATO	152	58	252	57.5	383	ATO	242	61.5	351	62	3,533	58		0
L10	23.6	21.4	22.5	22	10	21.5	50			ATO	50	22	10	23	67	21.5		0
LAF	21.5	19.5	20.5	20	100	19.6	120	19.5	710	ATO	400	21	100	21.5	102	19.5		0
LBM	18.6	17	17.8	ATO	100	17.2	252	17.1	327	17	122	18	7	18.6	500	17.2		0
LCG	91.5	83.5	87.5	ATO	400	87.5	29	86.5	50	ATO	1,054	89	600	89.5	2,870	84		0
LGC	32.2	29.2	30.7	30.8	10	29.3	1,085	29.2	2,305	ATO	532	31	50	31.7	600	29.3		0
LGL	49.3	44.7	47	45.5	413	45	105	44.8	10	48.5	700	49	100	49.2	5			0
LSS	48.5	43.9	46.2	ATO	50	45	40	44.8	30	ATO	60	48	30	48.2	602	45		0
MCG	49.4	44.8	47.1	45.2	100	45.1	1,000	45	170	ATO	10	46	30	48	1,000	45.2		0
MCP	16.2	14.8	15.5	15.2	80	15	100	14.9	310	ATO	1,293	16	250	16.1	594	14.8		0
MCV	21.1	19.1	20.1	20.4	1	20.1	100	19.5	120	ATO	84	20	150	21	800	20.1		0
MHC	11.9	10.9	11.4	ATO	135	11.3	4	11.1	100	ATO	138	11	15	11.7	18	11.1		0
MPC	39	35.4	37.2	ATO	20	36.4	4	36	200	39	335					39		0
MSN	40.4	36.6	38.5	ATO	500	38	5	37.5	150	ATO	140	38.5	100	39	310	39		0
MTG	14.9	13.5	14.2	13.7	200					14.5	150	14.6	50	14.8	10			0
NAV	17.8	16.2	17	ATO	136	17	150	16.8	20	ATO	8	17.5	25	17.6	250	17.6		0
NBB	76.5	69.5	73	73	1	72	255	71	100	75	100	75.5	66	76	213			0
NKD	49.8	45.2	57	ATO	211	47	55	46	1,000	48	20	48.5	20	49	10	49.8		0
NSC	41.8	38	39.9	38.1	11	38	57			ATO	50					38		0
NTL	164	150	157	ATO	1,809	164	506	159	200	ATO	103	157	617	163	100	164		0
OPC	56	51	53.5	51.5	1,000	51	10			ATO	5	54	2	55	10	51.5		0
PAC	116	106	111	106	2					ATO	600	115	345	116	931	106		0
PET	27.9	25.3	26.6	ATO	111	26.8	50	26.6	660	ATO	200	26.6	1,800	26.8	5	26.6		0
PF1	6.5	5.9	6.2	6.3	100	5.9	1,324			6	17	6.1	500	6.2	1,764	6.2		0
PGC	26.1	23.7	24.9	ATO	85	23.9	400	23.8	1,030	ATO	931	25	215	25.9	188	23.8		0
PHR	42.4	38.4	40.4	42.4	1	40	303	39	1,520	42	301	42.2	500	42.3	200	42		0
PHT	40.7	36.9	38.8	38.8	5,000	38.7	100	38.6	200	ATO	70	40.4	200	40.5	200	38.8		0
PIT	17	15.4	16.2	15.9	125	15.7	50	15.5	60	16.2	50	16.4	50	16.5	607			0
PJT	14.4	13.2	13.8	13.5	200	13.2	55			ATO	172	13.7	86	13.9	345	13.5		0
PNC	11.3	10.3	10.8	ATO	100	11	2	10.8	1	ATO	20	11.2	40	11.3	884	11.3		0
PNJ	67	61	64	ATO	1	64	15	63.5	50	ATO	131	65	130	65.5	50	63		0
PPC	23.1	20.9	22	ATO	1,252	21.6	50	21.5	400	ATO	1,580	22	7	22.5	1,038	21.5		0
PTC	13.3	12.1	12.7	13	1	12.7	100	12.6	50	ATO	120	13	100	13.1	19	12.6		0
PVD	93	85	89	ATO	328	89	150	88.5	20	ATO	224	90	50	91	500	91		0
PVF	34.8	31.6	33.2	ATO	883	33.7	20	33.3	1	ATO	400	33	626	33.2	100	33.2		0
PVT	19.3	17.5	18.4	ATO	1,018	19.3	10	19.2	12	ATO	1,255	17.5	10	18.6	50	17.8		0
RAL	31.6	28.6	30.1	ATO	700	30.1	110	30	29	ATO	510	30.1	500	30.2	4	30.1		0
RDP	24.9	22.7	23.8	23.5	2	22.7	4,520			23.6	17	24.3	200	24.5	150			0
REE	53	48	50.5	ATO	608	51	10	50.5	52	ATO	453	48	308	50.5	106	50		0
RIC	34	30.8	32.4	31.2	10	31.1	60	31	45	ATO	9	33.9	31	34	150	31.2		0
SAM	34.8	31.6	33.2	ATO	476	33.3	10	33.2	31	ATO	453	32.8	220	33.5	830	32.9		0
SAV	46.2	41.8	44	41.8	53					44.5	100	45	1,030	45.5	1,013			0
SBT	13.6	12.4	13	ATO	200	13	354	12.8	585	ATO	2,309	13	90	13.2	5	12.6		0
SC5	74.5	67.5	71	ATO	200	70.5	10	70	10	ATO	600	72	550	74	200	68		0
SCD	24.6	22.4	23.5	23.8	1	23	310			24.6	50							0
SFC	55	49.9	52.5	52	51	51.5	350	51	250	54	70	54.5	50	55	829			0
SFI	43.3	39.3	41.3	ATO	65	41.8	25	40.5	210	ATO	382	42	7	43	230	40		0
SGT	29.1	26.5	27.8	28.1	2	27	100	26.8	100	26.9	89	29.1	150			27		0
SJD	23.1	20.9	22	21.1	200	21	1,030			23	500	23.1	682					0
SJS	197	179	188	ATO	363	197	30	190	80	ATO	1,861	179	499	180	120	179		0
SMC	34.3	31.1	32.7	ATO	220	34.3	30	32.6	50	ATO	120	33.9	100	34	335	34		0
SRC	69	63	66	66	51	65.5	575	65	311	ATO	57	65	10	65.5	50	65.5		0
SRF	38.6	35	36.8	ATO	10	35.6	200	35.5	50	ATO	30	38.6	200			35.6		0
SSC	54.5	49.4	52	49.5	100					54.5	200							0
SSI	89.5	81.5	85.5	ATO	1,620	88	28	87.5	60	ATO	2,341	81.5	2,015	85	10	84		0
ST8	34.6	31.4	33	31.5	10	31.4	14			ATO	10	33	590	34.6	51	31.5		0
STB	27.7	25.1	26.4	ATO	1,066	27.7	200	27.5	12	ATO	2,716	25.1	201	25.2	1	25.7		0
SVC	43.1	39.1	41.1	ATO	100	41.2	150	41	33	ATO	1,958	41.5	520	42.9	100	39.3		0
SZL	92.5	84.5	88.5	85	100					ATO								0
TAC	30.6	27.8	29.2	ATO	862	30.6	300	29.8	5	ATO	1,030	29.7	200	30	200	29.7		0
TBC	25.7	23.3	24.5	ATO	62	25.5	30	24.5	70	ATO	100	24.5	515	24.9	500	24.5		0
TCM	21.3	19.3	20.3	ATO	500	20.5	70	20.3	200	ATO	493	19.3	1	20.5	50	20.5		0
TCR	10.5	9.5	10	10	51	9.9	100	9.8	100	ATO	102	9.5	370	10	50	9.6		0
TDH	105	95	100	ATO	79	101	35	100	39	ATO	109	101	100	102	3,000	101		0
TIC	17.6	16	16.8	16.4	20	16.2	200	16.1	57	ATO	52	17	1,057	17.3	891	16.2		0
TMP	21.3	19.3	20.3	21.3	1	19.4	550	19.3	71	ATO	1	21	80	21.3	20	20.3		0
TMS	35.4	32.2	33.8	32.2	52					ATO	350	35	145	35.4	240	32.2		0
TNA	23.1	20.9	22	21.1	5	21	80	20.9	48	ATO	28	23.1	649			21		0
TNC	16.6	15.2	15.9	ATO	10	16	150	15.9	271	ATO	311	16	410	16.5	10	15.9		0
TPC	15.5	14.1	14.8	14.8	300	14.5	690	14.3	100	ATO	30	14.8	20	15.2	10	14.8		0
TRA	60.5	55.5	58	ATO						58	20	59.5	170	60	138			0
TRC	71.5	65.5	68.5	ATO	93	65.5	41			68.5	40	69.5	25	70.5	1	71		0
TRI	10.9	9.9	10.4	10.2	102	10	303	9.9	245	ATO	1	10.5	50	10.9	10	10.2		0
TS4	46.3	41.9	44.1	ATO	1	44.1	200	42.5	4	ATO	260	45	200	45.2	115	42.1		0
TSC	34.4	31.2	32.8	32.5	30	31.5	15	31.2	406	31.5	100	33	90	33.5	30	31.5		0
TTC	11.1	10.1	10.6	10.4	100	10.2	100	10.1	100	ATO	100	10.9	200	11	500	10.4		0
TTF	33.1	30.1	31.6	ATO	4	31	40	30.5	945	ATO	224	30.1	1	30.2	3	30.5		0
TTP	53	48	50.5	49.8	1	49.5	1	49	200	51	200	52	1,015	52.5	270			0
TYA	11.6	10.6	11.1	10.9	223	10.8	408	10.7	509	ATO	30	11.4	10	11.5	1	10.9		0
UIC	28.2	25.6	26.9	27	30	26.9	30	26.3	50	ATO	51	27.6	20	28.1	30	26.9		0
VCB	49.5	44.9	47.2	ATO	37	47.3	100	47.2	57	ATO	270	47.2	162	47.5	1,100	47.1		0
VF1	17.4	15.8	16.6	ATO	1,825	16.7	300	16.6	1,595	ATO	1,820	15.8	1	15.9	1	16.6		0
VF4	12.1	11.1	11.6	11.6	4	11.5	40	11.4	401	ATO	530	11.7	30	11.8	100	11.3		0
VFC	15	13.6	14.3	13.9	10	13.8	334	13.7	800	ATO	1,807	14.9	150	15	1,917	13.6		0
VHC	60.5	55.5	58	57	20	55.5	10			59	400	59.5	600	60	1,000			0
VHG	16.2	14.8	15.5	ATO	100	15.2	500	15	1,752	ATO	209	15.9	1,000	16	60	15.2		0
VIC	115	105	110	ATO	342	110	5	108	150	ATO	2	110	210	112	279	112		0
VID	16	14.6	15.3	ATO	250	16	1	15.9	1	ATO	2,082	15.8	100	15.9	70	14.6		0
VIP	29.6	26.8	28.2	ATO	187	28.5	1	27.8	3	ATO	23	28.5	30	28.9	100	29		0
VIS	102	93.5	98	ATO	14	102	1	100	50	ATO	7,714	93.5	3,810	97	120	93.5		0
VKP	12.6	11.4	12	11.6	202					12.3	3	12.4	355	12.5	250			0
VNA	21.1	19.1	20.1	20	245	19.4	150	19.3	200	20.5	1,120	21	150	21.1	500			0
VNE	17.8	16.2	17	ATO	46	17.8	1	17.7	1	ATO	300	16.8	50	16.9	50	16.7		0
VNI	40.2	36.4	38.3	38.2	7	36.5	50	36.4	16	39	64	40	10	40.2	10			0
VNL	26.4	24	25.2	24	300					25.2	752							0
VNM	88	80	84	ATO	6	86	30	85	10	ATO	274	83	70	84	106	84		0
VNS	56	51	53.5	ATO	110	53.5	18	52	160	ATO	4,810	54.5	20	56	40	51		0
VPH	82.5	75.5	79	76.5	80	75.5	1,005			ATO	15	79	2	81	20	76.5		0
VPK	10.9	9.9	10.4	10.4	57	10.3	20	10.2	50	ATO	20	10.8	204			10.4		0
VPL	67	61	64	62	144	61.5	5	61	101	64	2	65	100	66	30			0
VSC	95.5	87	114	91	400	88	110	87	310	ATO	11	95	60	95.5	698	91		0
VSG	14.3	13.1	13.7	13.5	100	13.4	150	13.3	450	14.2	300	14.3	772					0
VSH	21.9	19.9	20.9	ATO	329	21	220	20.9	256	ATO	588	21.3	770	21.4	20	20.9		0
VST	24.1	21.9	23	ATO	175	22.4	1	22.3	100	ATO	500	23	1,006	23.8	100	22		0
VTB	21.3	19.3	20.3	ATO	4	20	5	19.9	45	ATO	50	20.5	1	21	151	19.9		0
VTO	15.1	13.7	14.4	ATO	115	14.5	25	14.4	101	ATO	520	14	1,150	14.2	30	14		0