Mã CK  

Đăng nhập     Đăng ký     Cảnh Báo
    0 cp68     Cảnh Báo
Liên Hệ     SmartPhone       ENGLISH

THÔNG TIN ĐĂNG NHẬP
* Email hoặc điện thoại:
* Mật khẩu:

Đăng nhập   Tạo tài khoản   Quên mật khẩu

Bảng giao dịch chứng khoán trực tuyến HOSE & HNX # 25/04/2017

Sử dụng tài khoản trả phí để bỏ Quảng Cáo và Sử dụng đường truyển riêng tốc độ tốt hơn.
Tất Cả HOSE HNX UPCOM                  Xem theo Nhóm Ngành Danh Mục Cá Nhân Ảnh Hưởng Nhóm Ngành Bảng điện mở rộng
VNINDEX 709.39 ( -3.02    -0.42% )
KL: 154,884,037   GT: 3,308 (tỷ)
HNX 88.42 ( -0.46    -0.52% )
KL: 46,528,539   GT: 476 (tỷ)
UPCOM 57.54 ( 0.23    0.40% )
KL: 24,386,685   GT: 452 (tỷ)
VN30 667.08 ( -5.52    -0.82% )
KL: 53,386,820   GT: 1,036 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: SZE (8.40)    VCC (12.70)    
MãCK Giá
Trần
Giá
Sàn
Giá
TC
Dư Mua Giá
Khớp
KL
Khớp
+/- Dư Bán Khối Lượng
 
Mở
cửa
Cao
nhất
Thấp
nhất
NN
Mua
NN
Bán
Giá3 KL3 Giá2 KL2 Giá1 KL1 Giá1 KL1 Giá2 KL2 Giá3 KL3
TV2 252 206.20 229.10 223 500 225 300 226 300 229.90 90 0.80 230 100 231 1,100 231.40 500 1,990 229.90 229.90 229.90
CTD 218.70 190.10 204.40 201 3,890 201.10 2,020 201.20 2,170 202.20 1,540 -2.20 202.20 90 202.30 140 202.60 3,860 58,650 204.50 205 201 74,580 3,310
SAB 215 187 201 199 1,100 199.50 10 200 9,910 200 990 -1 201 1,090 201.40 100 201.50 1,000 54,940 201 201.50 200 52,170 28,040
BMP 201.60 175.40 188.50 184.20 300 184.50 600 184.80 130 184.80 6,650 -3.70 184.90 1,090 185 2,090 185.40 400 70,310 188.50 188.50 184 100 18,280
WCS 200.20 163.80 182 179 100 180 100 181 200 182 0 183.90 200 184 1,400 191.10 200 2,600 182 182 182 1,200 800
SLS 178.20 145.80 162 169.60 700 169.70 100 170 100 170 210 8 170.50 200 170.90 1,100 171 800 58,810 165 173 165 1,200
VCF 181.90 158.10 170 163.50 250 165.10 350 165.20 200 170 0 173 120 180 1,050
SGN 205.60 152 178.80 171.50 3,000 172 3,000 172.10 400 167 140 -11.80 179.80 600 179.90 1,000 180 3,100 740 170 170 167
MWG 178.10 154.90 166.50 165 910 165.10 10 165.50 150 166 21,850 -0.50 166 1,580 166.50 2,470 166.60 1,000 150,250 166.90 168 166 600
ROS 174.40 151.60 163 162.80 437,850 162.90 529,450 163 377,140 163 173,160 0 163.10 119,320 163.20 65,760 163.30 71,190 4,891,750 161.20 163.10 161.10 20,000 50,700
VCS 162.80 133.20 148 146.30 500 146.50 3,400 146.90 1,500 147.50 100 -0.50 147.50 600 147.80 100 147.90 100 40,500 148 149 145.30 10,000 100
VNM 154.80 134.60 144.70 143.50 12,550 143.60 15,900 143.70 10,530 144 65,300 -0.70 144 11,420 144.10 1,160 144.20 100 562,400 144.20 144.70 143.50 1,078,000 900,530
DHG 143 124.40 133.70 133.80 110 133.90 3,100 134 1,120 134.40 1,410 0.70 134.40 1,040 134.50 1,900 134.60 1,970 22,900 133.50 134.60 133 1,700 6,690
VJC 140.50 122.30 131.40 129.10 2,890 129.30 120 129.40 3,110 129.40 5,000 -2 130.30 1,000 130.40 5,900 130.50 2,950 229,020 131.40 131.80 129.40 28,930 17,440
QNS 140.80 104.20 122.50 124.50 2,000 124.60 1,000 124.70 2,400 125.10 30 2.60 125.10 2,400 125.20 2,000 125.30 1,000 56,530 122.60 125.10 122.60 28,500
PTB 133.10 115.70 124.40 122.20 300 122.30 380 122.50 430 122.70 5,910 -1.70 122.70 2,470 122.90 1,340 123 400 40,130 123 124.50 122 5,190
RAL 120.90 105.10 113 118.20 590 118.30 200 119 30 120 3,660 7 120 2,110 120.50 170 120.80 1,180 70,440 114 120.50 114
BBC 124.10 107.90 116 114.40 30 114.50 20 116 10 118.80 400 2.80 118.80 50 118.90 200 119 970 490 116 123 116 470
TRA 124.60 108.40 116.50 117 50 117.60 300 118 170 118 300 1.50 118.50 200 118.80 20 119 2,050 19,760 116.50 118.50 116.50 3,600
CMF 112.70 83.30 98 83.30 100 112.70 14.70 112.70 900 1,100 112 112.70 112
NSC 107 93 100 98 40 99 500 100 100 101 10 1 101 150 101.50 50 102 280 510 101 103 100 110
TLG 113.30 98.50 105.90 98.50 30 100 5,000 100.10 -5.80 104.70 30 104.80 10 104.90 10 10 100.10 100.10 100.10
DPG 117.30 86.70 102 94.50 700 95 1,000 95.10 1,000 94.50 100 -7.50 97 1,000 97.40 1,500 97.80 400 26,300 100 101.90 94
MAS 100.10 81.90 91 89.30 300 89.50 100 89.60 300 90.50 100 -0.50 90.50 900 90.80 1,700 91 1,000 28,400 94 94 88 11,900 14,200
DHT 102.80 84.20 93.50 88.10 200 88.20 7,100 90 200 90 50 -3.50 92.50 100 92.70 1,000 92.90 300 29,150 94 95 90 100 14,600
FOX 103.60 76.60 90.10 85 2,300 85.10 1,100 88 100 89 300 -1.10 90 500 90.10 500 90.80 3,900 1,100 89 90 89 300
NCT 91.90 79.90 85.90 87.80 10 87.90 10 88 150 88.40 220 2.50 88.30 130 88.40 830 88.50 2,050 20,490 85.90 88.40 85.90 13,410 450
DMC 95.70 83.30 89.50 87.50 10 87.70 50 88 3,200 88 250 -1.50 89 930 89.80 1,990 90 2,550 6,200 90 90 88 610
PNJ 89.80 78.20 84 86.70 2,060 86.80 800 87 2,190 87.30 20,360 3.30 87.30 1,590 87.40 14,150 87.50 14,420 442,480 83.50 87.70 83
BHN 92.40 80.40 86.40 84.10 100 84.30 40 84.50 10 85.50 300 -0.90 85 80 85.50 300 86 210 340 86.40 86.40 85.50
SQC 113.40 48.60 81 81 0
NTP 83.90 68.70 76.30 75.50 5,700 75.60 1,000 75.70 2,000 75.90 -0.40 75.90 200 76 1,100 76.30 11,000 3,400 76.10 76.10 75.50 300
SPB 105 45 75 45 100 45.10 100 75 0
NNC 80.20 69.80 75 73.80 700 73.90 5,900 74 12,210 74.50 6,000 -0.50 74.50 3,640 74.90 5,100 75 10,590 37,740 75 75 74 4,100 5,540
PMC 81.40 66.60 74 71 100 71.10 200 71.20 100 74 30 0 74 300 74.50 100 74.90 100 1,630 73.50 74 72 1,500
VBC 84 68.80 76.40 71.50 2,000 72 300 73 200 74 -2.40 74 1,700 74.50 2,000 76 500 1,800 74.50 74.50 74 1,500
VFG 79.60 69.20 74.40 73.50 590 73.60 200 73.70 100 74 500 -0.40 74.40 460 74.50 5,000 75 1,200 2,490 73.50 74 73.50
NVL 77.50 67.50 72.50 72.90 14,780 73 14,510 73.10 17,740 73.10 7,960 0.60 73.20 10,100 73.30 10,080 73.40 90 293,990 72.80 74.50 72.60 14,580
VHL 80.30 65.70 73 69 200 70 100 70.50 1,000 73 0 73 200 73.50 1,000 74 4,600 100 73 73 73
TTP 83.10 61.50 72.30 61.80 200 72.30 0 71.50 200 72 500 76.80 300
SKG 76.80 66.80 71.80 71.10 5,090 71.20 1,720 71.30 400 71.30 2,230 -0.50 71.70 650 71.80 4,200 72 970 32,650 71.80 72.50 71 154,600 154,600
PDN 73.80 64.20 69 69 0 69 980 70 580 71.50 800 4,600 64.20 69 64.20 1,560 50
DVP 73.70 64.10 68.90 66.50 100 66.80 300 67 1,120 68.80 10 -0.10 68.80 90 68.90 100 69 1,100 30 68 68.80 68 20
HHA 90.20 66.80 78.50 68 200 70 500 68 -10.50 90.20 500 100 68 68 68
L14 73.70 60.30 67 65.50 10,000 65.70 200 65.80 500 66 20 -1 66 100 66.40 1,100 66.50 200 12,620 66.80 66.80 64.70
VGG 73 54 63.50 63 1,000 63.10 2,000 63.30 2,300 64 10 0.50 64 3,200 64.10 3,000 64.20 10,000 30,210 63.50 64 63
SGR 73.20 54.20 63.70 61.50 700 61.70 2,000 62 500 63.70 0 63.50 500 63.70 600 63.90 700
DCI 88.20 37.80 63 63 0
MCH 72.70 53.90 63.30 62.60 500 62.70 100 62.80 400 63 40 -0.30 63 2,000 64.30 1,600 64.50 1,200 3,740 62.50 63 62.50
SDI 73.60 54.40 64 62 3,900 62.50 500 62.60 1,000 63 500 -1 63.40 500 63.50 400 63.70 500 19,900 63.40 64 63
TAC 67.40 58.60 63 58.60 350 58.70 100 58.80 10 62.90 2,680 -0.10 62.90 1,280 63 2,460 64 350 3,090 58.60 62.90 58.60 2,680 20
LHC 68.70 56.30 62.50 58.10 1,600 58.20 700 58.30 1,000 62.50 0 62 500 63 1,200 64 2,500
INN 68.70 56.30 62.50 61.50 1,000 61.60 1,000 61.70 100 62.40 200 -0.10 62.50 100 63 3,300 63.50 3,800 5,300 65 65 61 3,300
CLC 66.70 58.10 62.40 59.50 60 60 4,150 61 310 61.40 -1 61.40 400 61.50 5,000 62 10,800 400 62.40 62.40 61.40 370
CAV 65.20 56.80 61 60.50 6,250 60.60 710 60.70 20 60.80 200 -0.20 60.80 500 60.90 560 61 300 52,150 61 61 60.20 1,640 1,800
COM 67 58.40 62.70 60 970 60.80 50 61 50 60 -2.70 63 40 50 60 60 60
IMP 65.50 57.10 61.30 57.50 100 58.50 100 60 8,460 60 8,500 -1.30 61 2,000 61.30 1,000 61.40 100 16,900 62 63 60 1,750
SSC 66.30 57.70 62 57.70 90 60 4,070 60 3,430 -2 60.40 500 60.50 4,900 61.50 500 5,650 57.70 60.50 57.70 40
DSN 63.90 55.70 59.80 59.20 130 59.30 50 59.50 330 59.50 170 -0.30 59.80 60 59.90 210 60 800 1,110 59.80 59.80 59.50 200
GDT 63.10 54.90 59 55 500 55.20 300 55.30 320 59 0 59 2,840 62 100 63.10 1,190 6,420 59 63.10 57 1,750 3,180
TRS 67.80 50.20 59 55 100 55.10 100 59 0 60.50 100 61 200 61.50 400
VSC 62.90 54.70 58.80 58.20 1,400 58.30 7,120 58.40 3,500 58.50 1,770 -0.30 58.50 1,110 58.60 1,000 58.70 4,140 71,580 58.60 58.70 58.30 2,030
VEF 66.40 49.20 57.80 57.50 500 57.60 100 57.70 500 58 700 0.20 58.30 100 58.50 300 59.30 1,000 3,200 57 58 57
TNA 61.40 53.40 57.40 56.60 40 57.40 50 57.50 30 57.80 10 0.40 57.70 490 57.80 3,300 57.90 700 30,080 58.10 58.20 56.50
NCS 66.10 48.90 57.50 56.80 2,000 57.50 40 0 57.50 900 58 800 58.40 1,100 740 57.50 57.50 57.50
BVH 61.30 53.30 57.30 56.80 2,690 56.90 4,950 57 19,540 57 22,870 -0.30 57.10 1,610 57.20 10,500 57.30 4,020 151,560 57.80 57.80 56.90 72,720 19,100
TMS 62.50 54.50 58.50 55.10 100 55.20 10 57 -1.50 57 980 57.50 200 58 500 5,840 58.50 59 57
TCT 59.90 52.10 56 55.50 1,000 56 4,700 56.10 420 56.10 3,000 0.10 56.50 2,840 56.60 100 56.80 80 4,880 56.10 56.10 56 1,560
NBS 74.20 55 64.60 62 1,800 55 -9.60 100 55 55 55 100
WSB 63.80 47.20 55.50 54 100 54.10 300 54.20 500 55 10 -0.50 55 1,200 55.80 500 55.90 3,200 12,410 56.50 56.50 53.50 100
GAS 57.30 49.85 53.60 53.90 2,000 54 1,050 54.10 1,130 54.10 10,660 0.50 54.20 1,020 54.40 2,400 54.50 9,570 361,260 53.60 54.50 53.40 269,320 2,430
IN4 62.20 46 54.10 54.10 0 62.20 100
THG 57.20 49.80 53.50 52.70 410 52.80 2,450 52.90 300 53.50 30 0 53.50 1,460 53.60 200 53.70 1,200 8,210 54 54.20 53 100
PSL 61.40 45.40 53.40 48 1,000 53 200 53.20 1,500 53.40 600 0 54 1,100 55 2,000 55.90 1,000 600 53.50 53.50 53.40
VHC 57.90 50.50 54.20 52.70 4,800 52.80 10 53 4,780 53 8,940 -1.20 53.60 1,000 53.70 3,500 53.80 1,000 25,780 54.20 54.30 53 9,640 5,000
VNF 58.30 47.70 53 47.90 500 48 500 53 0
HAX 57.90 50.50 54.20 51.50 1,200 51.90 700 52 400 52 43,800 -2.20 52.50 2,630 52.60 5,000 53 10,550 128,630 54.70 54.70 52 2,640
VLB 59.80 44.20 52 51.50 200 -0.50 52 1,000 3,400 50 52 50
HBC 56 48.75 52.40 51.20 6,690 51.30 7,390 51.40 8,460 51.40 153,400 -1 51.50 7,600 51.60 5,280 51.70 8,270 879,700 52.10 52.20 51.40 36,910 7,000
NTC 57.90 42.90 50.40 50.90 3,000 51 2,000 51.10 1,300 51.40 20 1 51.40 2,000 51.50 1,600 51.60 1,300 46,320 50.70 52 50.60
IDV 55.80 45.80 50.80 50.50 200 50.60 3,500 50.70 600 50.80 40 0 50.80 300 51 2,800 51.10 800 13,640 51 51 50.80 4,500
KTS 53.90 44.10 49 49 600 49.10 500 49.50 300 50.80 20 1.80 50.90 900 51 300 52.90 1,100 9,720 49 51 49
GIL 54 47 50.50 49.90 1,010 50 4,130 50.10 780 50.70 4,740 0.20 50.70 360 50.80 2,900 50.90 5,750 25,620 51.20 51.20 50
DQC 52.30 45.50 48.90 49.30 4,830 49.50 1,110 49.60 1,550 50.30 3,320 1.40 50.30 100 50.50 260 50.60 1,560 23,940 49.50 50.30 49.20 30 1,720
SAF 55.30 45.30 50.30 46 100 46.20 500 46.30 500 50.30 0 52 500 54 2,800 54.80 100
TBD 57.50 42.50 50 47 1,100 47.20 100 50 0 51 100 52 100
ACV 57 42.20 49.60 48.90 100 49 100 49.60 4,200 49.60 40 0 49.70 3,100 49.80 1,700 49.90 1,100 39,440 49 49.80 48.40 35,800 6,300
TTD 56.90 42.10 49.50 46 500 46.10 600 49.50 0 49.80 1,100 50 1,000
SVC 52.80 45.95 49.40 48.50 5,010 48.55 800 48.60 4,160 48.60 1,780 -0.80 49.25 1,890 49.30 1,000 49.35 330 44,750 48.80 49.40 48.60 20,000
LIX 52 45.20 48.60 48.20 400 48.30 270 48.40 100 48.50 20 -0.10 48.50 980 48.60 1,460 48.70 500 10,650 49.15 49.15 48.40 10 2,200
PLX 52.30 45.50 48.90 48.10 3,800 48.20 11,150 48.30 1,370 48.40 55,320 -0.50 48.40 2,310 48.50 49,720 48.55 1,000 1,757,390 48.90 49.50 48 428,330
CVT 54.10 44.30 49.20 48 5,000 48.10 1,000 48.20 1,900 48.20 60 -1 48.40 500 48.80 1,600 48.90 5,500 215,260 49.20 49.80 48.20 300
C32 50.10 43.65 46.90 47.30 6,790 47.35 5,000 47.40 4,000 47.50 5,210 0.60 47.50 1,400 47.60 3,300 47.70 830 161,310 47 48.20 46.50
HPP 54.80 40.60 47.70 46.50 1,000 47 1,000 47.10 1,600 47.50 40 -0.20 47.50 100 47.90 1,000 48 1,000 3,940 47.50 47.50 47.50
SGC 52 42.60 47.30 42.60 5,000 52 500 47.30 10 0 10
HSG 51.10 44.55 47.85 46.60 12,460 46.65 100 46.70 24,470 46.70 125,650 -1.15 46.90 10,000 46.95 15,870 47 4,690 963,940 47.70 47.70 46.70 39,080 24,750
IBC 54.80 40.60 47.70 46.40 10,100 46.50 11,400 46.60 5,700 46.70 1,200 -1 46.70 2,200 46.80 5,600 46.90 5,200 54,800 47.50 47.50 40.60
OPC 49.20 42.80 46 45.60 100 45.80 3,850 46 340 46 2,160 0 46.30 300 46.40 430 47.50 420 5,710 45.80 46 45.80
FPT 49.05 42.65 45.85 45.60 5,780 45.65 14,800 45.70 21,030 45.75 28,300 -0.10 45.75 18,000 45.85 9,220 45.90 9,000 465,680 45.85 46.05 45.65 64,710 64,700
MSN 48.15 41.85 45 44.60 1,010 44.70 50 44.80 360 45.40 42,100 0.40 45.40 8,050 45.45 3,440 45.50 15,150 143,750 45.50 45.50 44.80 75,350 19,960
HHC 49.60 40.60 45.10 43 300 44 1,500 45.10 2,200 45.20 40 0.10 45.20 1,000 45.50 1,200 45.60 200 7,140 42 45.50 41
HTL 51.30 44.60 47.95 44.70 -3.25 44.60 2,820 45.70 90 46 1,000 480 44.70 46.95 44.70 450
SVI 48.05 41.85 44.95 44.70 -0.25 44.70 540 44.80 1,910 45 350 40 44.70 44.70 44.70
PGD 46.95 40.85 43.90 41.40 10,000 41.50 10,000 43 10,530 44.20 30,900 0.30 44.20 680 44.30 3,240 44.40 100 53,530 44.50 44.50 43 2,700
BTC 50.60 37.40 44 44 0
DPR 45.75 39.85 42.80 43 5,000 43.05 5,300 43.25 7,670 43.30 820 0.50 43.30 1,700 43.40 590 43.50 2,200 36,350 42.50 43.40 42.50 25,770 950
GLT 43.60 35.80 39.70 43.20 3.50 42.80 100 43 500 43.20 100 700 42 43.20 41.90 700
PAN 43.65 37.95 40.80 40.35 500 40.40 40 40.50 20 43 2,020 2.20 43 1,420 43.45 2,000 43.50 4,020 2,300 40.55 43.50 40.30
VSN 49.90 36.90 43.40 40 1,300 41 300 41.20 200 43 100 -0.40 44 300 44.50 500 45 100 500 40 43 40
KSB 45.65 39.75 42.70 42.30 6,100 42.35 1,000 42.40 610 42.70 16,000 0 42.70 23,890 42.75 2,730 42.80 2,340 505,710 42.60 42.90 41.90 41,000 2,000
NKG 45.65 39.75 42.70 42.40 5,000 42.50 6,610 42.70 5,610 42.70 6,430 0 42.80 8,180 42.90 3,000 43 2,130 383,250 42.70 43.30 42.20 3,710
CNC 48.30 35.70 42 38 800 38.10 100 42 0 42 1,000 46 1,000 48 1,600
D2D 45.75 39.85 42.80 41.40 700 41.50 700 41.60 380 41.60 2,280 -1.20 41.80 600 41.90 1,070 42 4,750 32,330 42 42.60 41.60 5,300
SCD 45.35 39.45 42.40 40.15 110 41.50 320 41.60 500 41.60 10 -0.80 42 1,690 42.70 100 42.80 4,500 5,060 41.80 42 41.50
ABT 44.55 38.75 41.65 39.10 500 39.35 100 40 2,470 41.15 10 -0.50 41.10 100 41.20 30 41.30 1,000 5,570 40 41.45 40 310 5,320
BTT 46.90 40.80 43.85 40.80 500 41 200 40.80 -3.05 44 1,000 46.90 14,000 100 40.80 40.80 40.80
BED 44 36 40 40 0
VIC 43.30 37.70 40.50 39.90 4,500 39.95 50 40 12,120 40 19,140 -0.50 40.20 1,000 40.30 7,000 40.35 5,860 422,960 40.30 40.90 39.65 100,960 227,930
HAD 43.40 35.60 39.50 39.50 0 38.50 1,200 39 1,500 39.50 500
KDC 41.30 35.90 38.60 38.65 500 38.80 6,090 38.90 770 39.20 22,190 0.60 39.20 480 39.30 600 39.35 5,100 446,940 38.10 39.30 38.10 272,120 158,720
VCW 44.70 33.10 38.90 38 500 38.10 100 38.90 20 0 40 2,000 40.50 3,500 41 2,000 20
HAH 41.70 36.30 39 38.50 1,440 38.60 170 38.70 1,000 38.80 50 -0.20 38.80 50 38.90 1,430 39 6,210 8,000 39 39.40 38.80
VDL 42.40 34.80 38.60 38.60 0 ATO 500 34.80 200 35 2,000
DRL 40.20 35 37.60 37.85 500 37.90 2,260 38 410 38 0.40 38.50 800 38.80 1,000 39 4,500 7,940 38.50 38.50 38
BIC 42.80 37.20 40 37.30 100 37.50 100 37.90 210 37.90 20 -2.10 39.50 6,890 40 3,270 40.50 390 3,370 38 39.50 37.90 2,000
LDP 41.80 34.20 38 36.60 100 37.50 1,400 37.60 200 37.60 -0.40 38.40 1,000 38.50 5,000 39 1,000 500 37.60 37.60 37.60
DBD 43.10 31.90 37.50 37.20 1,000 37.30 1,000 37.40 4,400 37.40 -0.10 37.50 8,500 38 2,000 38.10 100 14,800 37.40 37.40 37.40
VMC 41.90 34.30 38.10 36.70 3,600 37 500 37.20 2,500 37.20 1,500 -0.90 41.80 200 41.90 6,900 7,700 40.10 40.50 37.20
CJC 40.70 33.30 37 37 0
PC1 39.55 34.45 37 36.50 6,500 36.80 1,000 37 5,160 37 2,260 0 37.10 1,240 37.20 1,000 37.40 130 71,320 37 37.10 37 10
S55 41.40 34 37.70 36 1,000 36.70 1,000 36.80 1,600 37 -0.70 37 1,000 37.40 2,000 37.50 2,000 1,400 37.60 37.60 36.90
SGH 40.70 33.30 37 37 0 37 2,000 38 100 40.60 500
HRC 39.40 34.30 36.85 34.30 10 35 10 35.05 10 36.85 30 0 36.60 280 36.65 200 36.80 1,510 30 36.85 36.85 36.85
KHD 51.50 22.10 36.80 36.80 0
CII 38.90 33.90 36.40 36.45 100 36.50 3,950 36.60 681,010 36.60 45,400 0.20 36.65 3,590 36.70 14,660 36.80 620 492,600 36.60 36.80 36.20 225,250 23,830
LBM 39.05 33.95 36.50 36 4,690 36.20 550 36.30 1,300 36.50 20 0 36.50 2,500 36.60 380 36.95 300 1,700 36 36.60 36 90
PAC 38.50 33.50 36 35.80 7,500 35.85 11,500 36 250 36.30 1,970 0.30 36.30 3,610 36.40 16,820 36.50 19,000 95,970 36 36.30 35.85 11,000 2,010
ADP 42.30 31.30 36.80 35 5,000 35.50 7,300 36 2,400 36 400 -0.80 37 1,000 37.20 3,000 38 2,500 6,500 36 36.50 36 600
VNC 39.60 32.40 36 36 3,000 36.10 100 36 0 39.60 5,300
BDG 40.80 30.20 35.50 30.50 2,000 33 2,000 35.50 0 35.50 600 37 500 39.80 200 100 35.50 35.50 35.50
NTW 42.30 31.30 36.80 31.30 100 31.40 1,500 35.50 -1.30 35.50 100 42 3,200 42.30 3,100 100 35.50 35.50 35.50
SDN 39 32 35.50 32 500 35.50 0 35.90 500 36 600 38 900
SZL 37.45 32.55 35 35.10 6,000 35.30 100 35.40 4,000 35.50 1,270 0.50 35.50 230 35.55 200 35.85 230 59,800 35 35.95 35 1,010 2,190
TAG 39 32 35.50 35.50 0 32 1,000 32.10 1,000 32.20 1,000
HAT 37.80 31 34.40 34.40 600 34.50 100 35.40 100 35.40 20 1 35.50 800 35.70 700 35.80 1,100 1,220 34.40 35.40 34.40
ARM 37.50 30.70 34.10 31.70 200 35.10 800 35.10 1 35.30 100 36 100 37.50 100 400 31 35.10 31
VCB 37.95 33.05 35.50 35 166,700 35.05 5,010 35.10 32,300 35.10 111,030 -0.40 35.30 3,800 35.50 8,110 35.55 18,100 450,210 35.50 35.75 35.10 96,790 93,840
DAP 40.20 29.80 35 35 0
FDT 38.50 31.50 35 35 400 35 0 600 35 35 35
ST8 35.30 30.70 33 31 500 32.50 50 33 4,460 35 2 35 390 35.10 20 35.30 2,000 250 33 35 33
STS 46 34 40 35 20 -5 120 35 35 35
BFC 37.65 32.75 35.20 34.35 2,500 34.40 8,620 34.50 8,020 34.50 12,310 -0.70 34.60 750 34.65 260 34.75 2,500 194,090 35.20 35.20 34.40 200
DP3 38 31.20 34.60 32.10 1,200 33 1,200 33.50 12,000 34.20 -0.40 34 100 34.20 300 34.40 1,200 1,900 34 34.20 34 200
HGM 37.60 30.80 34.20 30.80 100 34.20 0 35 100
NHC 37.40 30.60 34 33.70 2,000 33.80 100 34 1,000 34.10 100 0.10 36.50 100 37.30 500 37.40 100 100 34.10 34.10 34.10
DGC 38.30 31.50 34.90 33.50 1,100 33.60 5,000 33.70 2,000 34 30 -0.90 34 200 34.30 1,000 34.40 1,200 109,430 34.80 34.80 33.50 14,030
TIX 36.35 31.65 34 36.35 10,010 34 0
VNT 39.60 32.40 36 34 -2 34 3,000 34.30 3,000 34.50 2,000 200 32.40 34 32.40 100 100
QHD 38.10 31.30 34.70 33.60 1,000 33.70 1,000 33.80 100 33.90 -0.80 33.90 2,500 34.10 1,400 34.20 1,500 13,200 34 34.20 33.90 3,000 600
KHA 34.30 29.90 32.10 30.40 350 30.45 20 33.85 10 1.75 33 10 33.45 300 33.50 10 20 33.85 33.85 33.85 20
SDG 36.90 30.30 33.60 33.60 0 30.30 200 34 300
CTB 35.90 29.50 32.70 32.70 200 32.80 400 ATO 200 33.50 0.80 3,800 32.80 33.50 32.70 2,700
UIC 34.05 29.65 31.85 33.10 1,040 33.20 1,200 33.30 830 33.30 1,500 1.45 33.90 120 34 1,070 34.05 16,750 81,400 34.05 34.05 32.50 1,330 7,060
DNC 36.30 29.70 33 33 0
NDC 37.90 28.10 33 30 600 33 0 33 1,100
DGL 38.60 31.60 35.10 32.80 3,000 32.90 400 33 4,500 32.90 -2.20 35 1,500 35.20 2,000 35.50 1,000 22,000 34.70 35 32.90 2,000
HTC 33.60 27.60 30.60 31 5,000 31.20 2,500 31.50 1,200 32.70 2.10 32.60 500 32.70 3,000 32.80 12,300 57,400 31.50 32.80 31.50
CNG 35.30 30.70 33 32.05 30 32.10 1,000 32.50 430 32.50 200 -0.50 32.95 200 33 2,330 33.20 220 8,090 33 33 32.50 2,000
GMD 34.75 30.25 32.50 32.10 15,510 32.15 5,000 32.20 5,380 32.20 56,230 -0.30 32.40 3,230 32.50 6,700 32.60 6,100 333,690 32.50 33 32.20 13,200
DHC 34.95 30.45 32.70 31.40 10,000 31.50 10,000 31.60 130 32 -0.70 32 4,000 32.20 10,000 32.50 3,340 10,450 32 32.50 31.60 10
HCC 35.20 28.80 32 31.70 1,000 31.80 900 31.90 900 32 30 0 32 1,300 32.10 1,100 32.30 500 8,130 33 35.10 31.90 300
PIA 34.20 25.40 29.80 31.70 3,000 31.80 1,000 32 4,000 32 1,000 2.20 32.50 800 32.60 1,600 32.80 1,000 31,400 30.50 33 30.50
TPS 36.80 27.20 32 31.70 2,100 32 0 36.80 4,000
TPP 35.90 29.50 32.70 31.90 -0.80 32 10,000 35 100 35.90 3,000 200 29.50 31.90 29.50
SFI 34.10 29.70 31.90 29.70 300 30 10 30.20 300 31.80 20 -0.10 31 10 31.60 1,000 31.80 1,090 2,050 30.50 31.80 30.20 2,040 10
QHW 36.20 26.80 31.50 30 3,000 30.10 1,000 31.50 0 31.50 100 32 1,000 36.20 1,100
CAP 34.80 28.60 31.70 31 100 31.20 2,900 31.30 1,400 31.40 -0.30 31.50 700 31.70 2,100 32 600 2,800 31.60 31.60 31.30
GHC 35.80 26.60 31.20 31 2,200 31.10 1,000 31.20 0 31.20 2,400 31.30 5,000 31.40 1,000 3,200 31.30 31.30 31.20 100
VC3 34.50 28.30 31.40 30.80 14,500 30.90 24,800 31 9,800 31.10 1,200 -0.30 31.10 4,600 31.20 1,000 31.30 4,400 361,700 31.40 31.80 31
DTG 35.60 26.40 31 26.40 400 31 0 31 3,100
HCM 33.45 29.15 31.30 30.80 10,000 30.90 10,000 31 12,340 31 39,300 -0.30 31.05 5,000 31.10 14,500 31.30 8,780 171,800 31 31.55 31
CSC 34.60 28.40 31.50 30.70 3,000 30.80 2,400 30.90 2,700 30.90 2,400 -0.60 31.60 2,800 31.80 3,100 32 3,400 21,400 31 31.10 30.80 200
SMB 35.60 26.40 31 30.50 1,000 30.60 5,000 30.80 3,200 30.90 90 -0.10 30.90 100 31 6,200 31.10 1,000 7,690 31 31 30.80
PMS 34.60 28.40 31.50 30.20 1,000 30.60 1,000 30.70 700 30.80 10 -0.70 30.90 100 31 200 31.20 200 8,910 30.20 31.50 30.10
DHA 32.40 28.20 30.30 30.65 2,290 30.70 3,000 30.75 790 30.75 790 0.45 30.95 580 31 10,410 31.05 2,510 159,110 30.30 31.10 30
AMC 33.70 27.70 30.70 28 500 28.50 300 28.70 200 30.70 0 30.70 1,900 30.80 1,900 31 1,000 1,100 30.70 30.70 30.70 1,100
NDP 35 26 30.50 26 300 30.50 100 30.50 0 35 100
HNF 34.90 25.90 30.40 29.30 1,800 30 2,000 30.40 2,400 30.40 50 0 31 2,000 33 100 34.90 1,000 650 30.40 30.40 30.40
NT2 32.70 28.50 30.60 30.20 4,980 30.30 9,610 30.35 360 30.35 2,200 -0.25 30.40 4,700 30.45 1,370 30.50 6,200 32,530 30.60 30.60 30 4,830 1,330
NET 33.40 27.40 30.40 30 200 30.10 400 30.20 500 30.30 90 -0.10 30.30 4,100 30.40 500 30.50 500 14,290 31.20 31.20 30.20 1,900
TV3 33.30 27.30 30.30 29 2,300 30 5,000 30.50 1,000 30.30 0
VMD 32.10 27.90 30 28 80 30.25 100 30.30 0.30 30.30 40 30.50 60 31 60 60 30 30.30 30
HPG 32.55 28.35 30.45 29.90 47,340 29.95 13,480 30 78,230 30.05 126,490 -0.40 30.05 15,860 30.10 10,000 30.15 15,050 2,528,340 30.50 30.55 29.90 204,790 463,230
ABC 36.90 27.30 32.10 28.10 100 30 300 30 10 -2.10 32 1,000 33.70 600 36.90 11,100 2,010 30.20 30.20 30
GTD 34.50 25.50 30 30 0
HVT 32.70 26.90 29.80 29.50 2,000 30 2,500 30 0.20 30.20 900 31 3,900 32.70 1,000 7,400 30.20 30.20 30
NHN 42 18 30 30 0
AGP 34.30 25.50 29.90 29.90 0 28.50 300 29.80 100 34.30 100
VIT 32.40 26.60 29.50 29 600 29.40 1,300 29.80 100 29.90 20 0.40 29.90 5,000 30 5,800 30.50 4,500 7,920 29.40 29.90 29.40
HSA 34.20 25.40 29.80 29.80 0 34.20 100
PVI 32.30 26.50 29.40 29 7,500 29.10 1,500 29.20 800 29.50 0.10 29.40 2,700 29.50 11,600 29.60 300 16,800 29 29.50 29 5,000
STC 29.70 24.30 27 25 100 25.10 200 25.20 100 29.50 2.50 27 1,000 28 600 29 1,900 500 27 29.50 27 500
CCR 29.40 12.60 21 29.40 100 8.40 100 29.40 29.40 29.40
STG 31.85 27.75 29.80 29 50,600 29.10 57,200 29.20 59,200 29.40 51,750 -0.40 29.30 5,240 29.40 30,300 29.50 200 296,100 29.80 30.40 29.30
SFN 32.70 26.90 29.80 29.30 -0.50 31.30 1,300 31.50 200 32 2,000 100 29.30 29.30 29.30
BMI 31.20 27.20 29.20 28.60 1,000 28.70 1,280 28.80 320 29 5,670 -0.20 29 9,010 29.10 5,430 29.20 7,560 26,840 30.90 30.90 28.50 14,550
GMC 31.75 27.65 29.70 28.35 300 28.50 50 28.80 820 29 10 -0.70 29 4,990 29.20 5,000 29.70 1,500 47,290 28.10 30 28.10 70
HDG 31.10 27.10 29.10 28.20 400 28.60 800 28.90 100 29 1,000 -0.10 29 700 29.20 5,700 29.50 6,000 10,360 29.20 29.20 29
DRC 31.75 27.65 29.70 28.80 12,510 28.85 10,300 28.90 13,450 28.95 18,530 -0.75 28.95 15,480 29 100 29.20 50 766,250 29.65 29.65 28.95 257,830
TCL 30.05 26.15 28.10 28 700 28.10 10,000 28.30 100 28.90 20 0.80 28.70 50 28.80 90 28.90 540 30 28.90 28.90 28.90 30
TRC 31 27 29 28.30 1,500 28.40 3,400 28.60 5,200 28.80 10 -0.20 28.80 2,380 29 14,820 29.10 300 42,640 29 29 28.40 1,220
BDF 40.10 17.30 28.70 28.70 0
CSV 32.45 28.25 30.35 28.60 8,000 28.65 20 28.70 17,150 28.70 25,550 -1.65 28.90 710 29 1,350 29.10 400 132,770 30.10 30.20 28.70 7,000
CTI 30.35 26.45 28.40 28.20 4,000 28.30 11,500 28.40 13,440 28.60 6,070 0.20 28.60 3,930 28.65 2,170 28.70 16,630 149,080 28.10 28.80 28.10 1,500
SJD 30.45 26.55 28.50 28 2,050 28.30 1,550 28.50 8,090 28.60 6,200 0.10 28.60 2,450 28.70 2,000 28.80 2,000 34,580 28.50 29 28.40 6,610
AGX 32.70 24.30 28.50 25 100 26 500 28.50 0
DTL 30.25 26.35 28.30 28 15,320 28.30 5,000 28.50 1,590 28.50 0.20 28.60 2,000 7,000 28.40 28.50 28.40 7,000
ACC 29.95 26.05 28 26.50 1,300 26.60 210 27 20 28.40 20 0.40 28.10 180 28.20 920 28.30 1,190 40 26.50 28.40 26.50 30
PLC 30.80 25.20 28 27.60 3,500 27.70 800 27.80 500 28.30 90 0.30 28.30 100 28.40 100 28.50 1,100 9,990 28.80 28.80 28 1,200 500
DNP 30.50 25.10 27.80 27.90 3,500 28 9,700 28.10 900 28.10 20 0.30 28.20 2,000 28.30 7,100 28.40 2,000 35,920 27.60 28.10 27.60 100
SDK 33.60 25 29.30 27.30 1,200 27.40 200 27.50 500 28 100 -1.30 28.20 1,200 28.50 1,000 28.70 100 1,200 27.10 28 27.10 100
TET 30.80 25.20 28 28 1,000 28.50 500 28 0 30 200
TMP 29.95 26.05 28 27.10 1,000 27.15 10 28 5,000 28 0 29 300 29.95 2,410
DRH 30.50 26.60 28.55 27.60 2,000 27.80 5,400 27.85 10,900 27.90 160,830 -0.65 27.90 13,570 28 1,050 28.30 1,510 832,460 28.55 28.80 27.50 1,500
SEB 34.10 27.90 31 28 5,000 27.90 -3.10 100 27.90 27.90 27.90
SRF 30.60 26.60 28.60 27.70 1,000 27.80 20 27.90 950 27.90 3,000 -0.70 28.50 70 28.70 300 28.80 2,390 5,130 27.55 28.50 27.55
NLG 30.05 26.15 28.10 27.75 3,600 27.80 17,460 27.85 12,090 27.85 33,590 -0.25 27.90 32,520 27.95 9,000 28 2,130 405,800 27.90 28.10 27.80 19,740 98,120
FDC 29.70 25.90 27.80 27.80 0 27.10 250 27.20 50 27.30 10
HEC 31.80 23.60 27.70 27.70 0
MCP 29.60 25.80 27.70 26.05 1,000 26.40 20 27.60 6,010 27.70 1,040 0 27.70 10,140 27.80 5,990 28 2,200 1,050 27.80 27.80 27.70
VOC 27.70 20.50 24.10 27.40 6,100 27.50 7,000 27.70 15,300 27.70 4,900 3.60 58,400 27 27.70 20.50
ACE 32.40 24 28.20 27.40 1,000 27.50 1,700 27.60 300 27.60 10 -0.60 28.20 1,000 28.30 1,800 28.40 2,000 3,510 28 28 27.50 2,400
DST 29.10 23.90 26.50 27.20 35,100 27.30 62,100 27.40 39,600 27.50 90 1 27.50 5,800 27.60 34,200 27.70 25,800 873,690 26.70 27.60 26
SFC 30.45 26.55 28.50 26.60 2,000 27 1,000 27.50 610 27.50 -1 28.50 1,100 28.60 50 28.90 890 3,500 28 28 27.50
VDN 38.50 16.50 27.50 27.50 0