Đóng Đóng Đóng Giá trị thị trường

MãCK So luong CP cửa1 cửa2 cửa3 (Đóng cửa 3)

ABT 3,300,000 114 114 109 359,700,000
AGF 7,887,578 117 115 115 907,071,470
ALT 1,334,700 82 82 86 114,784,200
BBC 8,747,426 51 51 50 437,371,300
BBT 6,840,000 21 21.5 21.5 147,060,000
BHS 16,200,000 45.8 45.8 45.8 741,960,000
BMC 1,311,400 530 530 530 695,042,000
BMP 13,933,400 205 188 188 2,619,479,200
BPC 3,800,000 31.8 31.8 31.8 120,840,000
BT6 10,000,000 63 63 63 630,000,000
BTC 1,351,286 22.5 22.5 22.5 30,403,931
CAN 3,500,000 29.7 29.7 29.7 103,950,000
CII 30,000,000 68 68 68 2,040,000,000
CLC 8,400,000 46 48.3 48.3 405,720,000
COM 3,400,000 67 67 67 227,800,000
CYC 9,047,855 17 17 17 153,813,535
DCT 12,097,346 34.2 34.2 33 399,212,418
DHA 6,706,500 73.5 73.5 73.5 492,927,750
DHG 8,000,000 255 259 255 2,040,000,000
DIC 3,200,000 38.3 38.3 38.3 122,560,000
DMC 10,700,000 117 117 117 1,251,900,000
DNP 2,000,000 70 67.5 67 134,000,000
DPC 1,587,280 34.7 36.4 34.7 55,078,616
DRC 9,247,500 201 200 195 1,803,262,500
DTT 2,000,000 52 51 51 102,000,000
DXP 3,500,000 54 54 54 189,000,000
FMC 6,000,000 77 77.5 76 456,000,000
FPC 15,000,000 61 61 60 900,000,000
FPT 60,810,230 520 519 505 30,709,166,150
GIL 4,550,000 68 67 65 295,750,000
GMC 2,275,000 62 61 61 138,775,000
GMD 34,795,315 162 160 162 5,636,841,030
HAP 6,000,251 70.5 67.5 67 402,016,817
HAS 2,496,730 79 79 79 197,241,670
HAX 1,625,730 43 45.1 45.1 73,320,423
HBC 5,639,990 76 76 75.5 425,819,245
HBD 1,535,000 33.9 35.5 34 52,190,000
HMC 15,800,000 40.7 40.7 40.5 639,900,000
HRC 9,600,000 199 196 192 1,843,200,000
HTV 4,800,000 43.4 43.2 42 201,600,000
IFS 24,284,160 46 46 45.2 1,097,644,032
IMP 8,400,000 117 115 115 966,000,000
ITA 45,000,000 140 140 139 6,255,000,000
KDC 29,999,980 196 196 195 5,849,996,100
KHA 6,537,632 35.2 35.2 35.2 230,124,646
KHP 16,322,100 40.7 40.7 40.7 664,309,470
LAF 3,819,680 18.8 18.9 18.8 71,809,984
LBM 1,639,160 26.2 27.5 27.3 44,749,068
LGC 1,000,000 75 78.5 78.5 78,500,000
MCP 3,000,000 32.5 32.5 31.5 94,500,000
MCV 3,100,000 40.7 40.7 40.7 126,170,000
MHC 12,000,000 45.3 45.3 45.3 543,600,000
NAV 2,500,000 178 176 167 417,500,000
NHC 1,336,061 43.7 43.7 43.7 58,385,866
NKD 8,399,997 139 140 138 1,159,199,586
NSC 3,000,000 59 58 56.5 169,500,000
PAC 10,263,000 45.6 45.6 45.6 467,992,800
PGC 20,000,000 63 63 61.5 1,230,000,000
PJT 3,500,000 45.8 45.8 45.8 160,300,000
PMS 3,200,000 31.7 31.7 31.7 101,440,000
PNC 3,500,000 29.4 29 28 98,000,000
PPC 307,196,006 70.5 70 69.5 21,350,122,417
PVD 68,000,000 235 233 225 15,300,000,000
RAL 7,915,000 125 122 122 965,630,000
REE 28,174,274 238 235 230 6,480,083,020
RHC 3,200,000 53 53 53 169,600,000
SAF 2,706,000 39.9 39.9 38.5 104,181,000
SAM 37,439,428 204 204 202 7,562,764,456
SAV 6,500,000 69.5 70 69 448,500,000
SCD 8,500,000 51 51 50 425,000,000
SDN 1,140,000 37.8 37.8 37.8 43,092,000
SFC 1,700,000 74 74 70.5 119,850,000
SFI 1,138,500 183 175 170 193,545,000
SFN 3,000,000 40.8 40.8 40.8 122,400,000
SGC 4,088,700 48 48 48 196,257,600
SGH 1,766,300 74 77.5 77.5 136,888,250
SHC 1,500,000 34.2 34.2 33.5 50,250,000
SJ1 2,000,000 44.8 44.8 44.8 89,600,000
SJD 20,000,000 53.5 52 52.5 1,050,000,000
SJS 5,000,000 325 311 311 1,555,000,000
SMC 6,000,000 61.5 61.5 61.5 369,000,000
SSC 6,000,000 108 108 108 648,000,000
STB 208,942,028 147 147 147 30,714,478,116
TAC 18,980,200 57.5 57.5 57 1,081,871,400
TCR 29,973,594 34.6 34.6 34.5 1,034,088,993
TCT 1,598,500 88 88 88 140,668,000
TDH 17,000,000 210 205 205 3,485,000,000
TMC 2,700,000 56.5 56.5 56.5 152,550,000
TMS 4,290,000 63.5 63 62.5 268,125,000
TNA 1,300,000 42 42 40.4 52,520,000
TRI 4,548,360 45.1 47.3 47.3 215,137,428
TS4 3,000,000 55 55 55 165,000,000
TTC 4,000,000 23.4 23.4 23.4 93,600,000
TTP 10,655,000 100 100 100 1,065,500,000
TYA 24,151,676 50.5 50.5 50 1,207,583,800
UNI 1,000,000 45.4 47.6 47.6 47,600,000
VFC 5,575,627 37.4 37.4 37 206,298,199
VGP 3,885,020 47.3 47 45.5 176,768,410
VID 8,455,700 60.5 58 56 473,519,200
VIP 35,100,000 89 88 85 2,983,500,000
VIS 10,000,000 52.5 52.5 52.5 525,000,000
VNM 159,000,000 180 180 179 28,461,000,000
VPK 7,600,000 27 27.9 27.9 212,040,000
VSH 125,000,000 70 70 69 8,625,000,000
VTA 4,000,000 25.2 25.2 25.2 100,800,000
VTB 7,000,000 64 64 64 448,000,000
VTC 2,415,000 40 42 42 101,430,000
V1 217,598,321,096
VNI_19/04/2007 998.09
Công thức
VNI=(V1/D0)*100
Suy ra
D0= 21,801,472,923
 Đóng Giá trị thị Đóng Giá trị thị Đóng
Mã CK So luong CP cửa1 trường cửa2 trường cửa3
ABT 3,300,000 109 359,700,000 104 343,200,000 104
AGF 7,887,578 115 907,071,470 115 907,071,470 114
ALT 1,334,700 86 114,784,200 82 109,445,400 86
BBC 8,747,426 50 437,371,300 47.5 415,502,735 47.5
BBT 6,840,000 21.5 147,060,000 21 143,640,000 20.5
BHS 16,200,000 45.8 741,960,000 45.6 738,720,000 45
BMC 1,311,400 507 664,879,800 505 662,257,000 509
BMP 13,933,400 180 2,508,012,000 188 2,619,479,200 188
BPC 3,800,000 33 125,400,000 32 121,600,000 32
BT6 10,000,000 63 630,000,000 63 630,000,000 62
BTC 1,351,286 22.5 30,403,931 23.6 31,890,346 22.5
CAN 3,500,000 30 105,000,000 30 105,000,000 29.5
CII 30,000,000 65 1,950,000,000 68 2,040,000,000 65
CLC 8,400,000 48.3 405,720,000 48.3 405,720,000 48.3
COM 3,400,000 67 227,800,000 66 224,400,000 64
CYC 9,047,855 17.8 161,051,819 17.8 161,051,819 17.5
DCT 12,097,346 32 387,115,072 31.4 379,856,664 31.8
DHA 6,706,500 73.5 492,927,750 71 476,161,500 72.5
DHG 8,000,000 259 2,072,000,000 257 2,056,000,000 249
DIC 3,200,000 40 128,000,000 40 128,000,000 39
DMC 10,700,000 117 1,251,900,000 117 1,251,900,000 116
DNP 2,000,000 67 134,000,000 64 128,000,000 64
DPC 1,587,280 34.7 55,078,616 33 52,380,240 33
DRC 9,247,500 195 1,803,262,500 195 1,803,262,500 195
DTT 2,000,000 50 100,000,000 51 102,000,000 50
DXP 3,500,000 51.5 180,250,000 51.5 180,250,000 51.5
FMC 6,000,000 75.5 453,000,000 75 450,000,000 75
FPC 15,000,000 57 855,000,000 58 870,000,000 58
FPT 60,810,230 495 30,101,063,850 490 29,797,012,700 480
GIL 4,550,000 62.5 284,375,000 62.5 284,375,000 62.5
GMC 2,275,000 58 131,950,000 58 131,950,000 58
GMD 34,795,315 162 5,636,841,030 160 5,567,250,400 158
HAP 6,000,251 67 402,016,817 67 402,016,817 67
HAS 2,496,730 75.5 188,503,115 76 189,751,480 75.5
HAX 1,625,730 45.1 73,320,423 45.1 73,320,423 45.1
HBC 5,639,990 72 406,079,280 75.5 425,819,245 75.5
HBD 1,535,000 34 52,190,000 34 52,190,000 32.3
HMC 15,800,000 39.6 625,680,000 39.6 625,680,000 39.5
HRC 9,600,000 185 1,776,000,000 185 1,776,000,000 187
HTV 4,800,000 39.9 191,520,000 40 192,000,000 39.9
IFS 24,284,160 45.2 1,097,644,032 43.6 1,058,789,376 45
IMP 8,400,000 115 966,000,000 115 966,000,000 115
ITA 45,000,000 133 5,985,000,000 133 5,985,000,000 140
KDC 29,999,980 186 5,579,996,280 186 5,579,996,280 186
KHA 6,537,632 35.2 230,124,646 34.5 225,548,304 34.5
KHP 16,322,100 40.9 667,573,890 40 652,884,000 40
LAF 3,819,680 18 68,754,240 18 68,754,240 18
LBM 1,639,160 27.5 45,076,900 27.5 45,076,900 27.5
LGC 1,000,000 80 80,000,000 75 75,000,000 78.5
MCP 3,000,000 31.5 94,500,000 31.5 94,500,000 31.5
MCV 3,100,000 39 120,900,000 38.7 119,970,000 41
MHC 12,000,000 45.3 543,600,000 45 540,000,000 43.1
NAV 2,500,000 167 417,500,000 170 425,000,000 167
NHC 1,336,061 43.7 58,385,866 41.6 55,580,138 41.6
NKD 8,399,997 136 1,142,399,592 136 1,142,399,592 133
NSC 3,000,000 58 174,000,000 57 171,000,000 56.5
PAC 10,263,000 45.6 467,992,800 45.6 467,992,800 43.4
PGC 20,000,000 61.5 1,230,000,000 60.5 1,210,000,000 60.5
PJT 3,500,000 45 157,500,000 44.5 155,750,000 44.5
PMS 3,200,000 33.2 106,240,000 33.2 106,240,000 32.5
PNC 3,500,000 28 98,000,000 28 98,000,000 28

PPC 307,196,006 69 21,196,524,414 69 21,196,524,414 69

PVD 68,000,000 223 15,164,000,000 217 14,756,000,000 220
RAL 7,915,000 118 933,970,000 125 989,375,000 122
REE 28,174,274 234 6,592,780,116 230 6,480,083,020 229
RHC 3,200,000 53 169,600,000 53 169,600,000 53
SAF 2,706,000 38 102,828,000 36.6 99,039,600 36.6
SAM 37,439,428 194 7,263,249,032 193 7,225,809,604 192
SAV 6,500,000 69 448,500,000 68 442,000,000 68
SCD 8,500,000 47.5 403,750,000 47.5 403,750,000 47.5
SDN 1,140,000 39.6 45,144,000 39.6 45,144,000 39.6
SFC 1,700,000 68 115,600,000 68 115,600,000 69.5
SFI 1,138,500 170 193,545,000 172 195,822,000 173
SFN 3,000,000 40.8 122,400,000 40.8 122,400,000 40.8
SGC 4,088,700 48.5 198,301,950 49 200,346,300 49.2
SGH 1,766,300 77.5 136,888,250 77.5 136,888,250 77.5
SHC 1,500,000 32 48,000,000 32 48,000,000 32
SJ1 2,000,000 44.8 89,600,000 44.8 89,600,000 43
SJD 20,000,000 50 1,000,000,000 50.5 1,010,000,000 50
SJS 5,000,000 311 1,555,000,000 300 1,500,000,000 300
SMC 6,000,000 61.5 369,000,000 61 366,000,000 60
SSC 6,000,000 108 648,000,000 108 648,000,000 105

STB 208,942,028 143 29,878,710,004 142 29,669,767,976 141

TAC 18,980,200 55 1,043,911,000 55 1,043,911,000 55
TCR 29,973,594 34.5 1,034,088,993 34.5 1,034,088,993 35.5
TCT 1,598,500 89 142,266,500 87 139,069,500 90
TDH 17,000,000 195 3,315,000,000 195 3,315,000,000 200
TMC 2,700,000 56.5 152,550,000 56.5 152,550,000 54.5
TMS 4,290,000 63 270,270,000 63 270,270,000 62
TNA 1,300,000 40 52,000,000 40 52,000,000 40
TRI 4,548,360 49.5 225,143,820 49.5 225,143,820 48.7
TS4 3,000,000 52.5 157,500,000 52.5 157,500,000 52.5
TTC 4,000,000 23.4 93,600,000 23 92,000,000 23
TTP 10,655,000 100 1,065,500,000 98 1,044,190,000 98
TYA 24,151,676 48 1,159,280,448 48 1,159,280,448 47.5
UNI 1,000,000 45.3 45,300,000 45.3 45,300,000 46
VFC 5,575,627 36 200,722,572 35.2 196,262,070 35.2
VGP 3,885,020 43.3 168,221,366 43.3 168,221,366 43.3
VID 8,455,700 56 473,519,200 55 465,063,500 58
VIP 35,100,000 84 2,948,400,000 83 2,913,300,000 83
VIS 10,000,000 52 520,000,000 50 500,000,000 50

VNM 159,000,000 178 28,302,000,000 178 28,302,000,000 172

VPK 7,600,000 29.2 221,920,000 28.2 214,320,000 27.9

VSH 125,000,000 67 8,375,000,000 67 8,375,000,000 67

VTA 4,000,000 26.4 105,600,000 26.4 105,600,000 26.4
VTB 7,000,000 64 448,000,000 61 427,000,000 61
VTC 2,415,000 44 106,260,000 44.1 106,501,500 44.1
213,930,920,884 212,710,958,930
21,801,472,923 21,801,472,923
4/20/2007 981.27 975.67
4/19/2007 998.09 998.09
+/- (16.8) (22.4)
 Giá trị thị
trường
343,200,000
899,183,892
114,784,200
415,502,735
140,220,000
729,000,000
667,502,600
2,619,479,200
121,600,000
620,000,000
30,403,931
103,250,000
1,950,000,000
405,720,000
217,600,000
158,337,463
384,695,603
486,221,250
1,992,000,000
124,800,000
1,241,200,000
128,000,000
52,380,240
1,803,262,500
100,000,000
180,250,000
450,000,000
870,000,000
29,188,910,400
284,375,000
131,950,000
5,497,659,770
402,016,817
188,503,115
73,320,423
425,819,245
49,580,500
624,100,000
1,795,200,000
191,520,000
1,092,787,200
966,000,000
6,300,000,000
5,579,996,280
225,548,304
652,884,000
68,754,240
 45,076,900
78,500,000
94,500,000
127,100,000
517,200,000
417,500,000
55,580,138
1,117,199,601
169,500,000
445,414,200
1,210,000,000
155,750,000
104,000,000
98,000,000

21,196,524,414
14,960,000,000
965,630,000
6,451,908,746
169,600,000
99,039,600
7,188,370,176
442,000,000
403,750,000
45,144,000
118,150,000
196,960,500
122,400,000
201,164,040
136,888,250
48,000,000
86,000,000
1,000,000,000
1,500,000,000
360,000,000
630,000,000

29,460,825,948
1,043,911,000
1,064,062,587
143,865,000
3,400,000,000
147,150,000
265,980,000
52,000,000
221,505,132
157,500,000
92,000,000
1,044,190,000
1,147,204,610
 46,000,000
196,262,070
168,221,366
490,430,600
2,913,300,000
500,000,000

27,348,000,000
212,040,000

8,375,000,000
105,600,000
427,000,000
106,501,500
211,172,919,286
21,801,472,923
968.62
998.09
(29.5)