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 # 22/10/2017

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 826.84 ( -2.09    -0.25% )
KL: 196,370,319   GT: 4,764 (tỷ)
HNX 108.14 ( -0.94    -0.86% )
KL: 43,596,832   GT: 479 (tỷ)
UPCOM 54.38 ( -0.16    -0.29% )
KL: 9,798,064   GT: 160 (tỷ)
VN30 813.99 ( -3.40    -0.42% )
KL: 61,592,236   GT: 2,972 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: SCR (10.10)    
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
SAB 297.40 258.60 278 268.20 180 268.50 50 270 1,670 270 12,940 -8 276 530 277 580 278.90 40 27,530 275.60 284 270 5,500 17,840
CTD 227.90 198.10 213 213.50 200 213.60 90 214 1,880 214 5,700 1 214.50 180 214.70 10 214.80 2,630 93,290 213 215.20 213 13,880 440
VCS 226.60 185.40 206 203 5,400 203.10 100 203.20 900 203.20 140 -2.80 203.80 2,000 204 2,100 204.50 300 46,240 206 206 203.20 300
VCF 214 186 200 200 4,620 200 0 201 10 203 10 205 10 380 200 200 200 60
SLS 188.20 154 171.10 163.10 100 163.20 600 164 400 167 700 -4.10 167 2,700 168 700 169 600 36,000 170 171.80 164
WCS 176.20 144.20 160.20 144.50 100 160 400 160.20 500 160.20 0 170 500 171 500 176 700
VNM 159.20 138.40 148.80 148.30 7,340 148.40 5,270 148.50 46,160 148.50 54,400 -0.30 148.60 32,640 148.70 1,820 148.80 27,130 260,000 148.60 148.80 148.50 141,920 738,010
ROS 141.30 122.90 132.10 141.10 727,000 141.20 562,630 141.30 3,089,080 141.30 38,270 9.20 4,290,470 132.10 141.30 123.20 3,000 29,680
SGN 167.90 124.10 146 135.20 200 136 300 141 100 135 10 -11 148.50 800 149 20,300 150 700 3,310 145 145 135
TV2 139.70 114.30 127 132 1,000 132.10 400 132.20 200 134 2,700 7 134 100 135 400 136 200 21,000 127.80 134 127.60
PTB 142.30 123.70 133 133.20 50 133.30 100 133.80 50 133.90 3,000 0.90 133.90 420 134 8,780 134.40 460 76,450 132 134.40 131.90 450 1,000
MWG 141.20 122.80 132 127.30 7,450 127.40 2,820 127.50 29,350 127.50 93,910 -4.50 127.60 700 127.70 10,750 127.80 5,760 1,759,640 133 134.80 127.30 910,010 910,010
RAL 134.10 116.70 125.40 122.20 2,050 122.30 1,130 123 10 127 1,500 1.60 126.80 490 127 970 127.40 1,010 11,690 127.60 127.60 122
TRA 124.60 108.40 116.50 115 300 116.40 1,300 116.50 320 117.50 1 118 6,420 118.90 10 119 820 8,430 117.50 118 116.50 7,270
DHG 124.60 108.40 116.50 114 7,800 114.10 3,410 114.20 2,290 114.20 11,070 -2.30 114.50 350 114.90 550 115 410 445,310 114.40 118.90 114 50
BHN 121.90 106.10 114 111.50 480 111.60 70 112 740 113.90 10 -0.10 113.90 540 114 3,900 115.60 100 7,720 114 116 111.50 300
DMC 120.90 105.10 113 110.10 10 111 1,200 111.10 2,500 112.50 -0.50 112.60 80 113 130 113.50 660 3,760 111 113 111 3,710
VKD 126.30 93.50 109.90 110.60 200 111 100 111.50 400 112 60 2.10 114.50 2,900 114.80 2,800 115 22,200 216,060 115 116.50 109.20
VJC 118.90 103.50 111.20 111.10 3,610 111.20 1,710 111.30 14,150 111.30 43,820 0.10 111.40 11,950 111.50 6,480 111.60 5,310 756,360 111.70 112.70 110.80 15,480 75,940
BBC 118.70 103.30 111 103.30 10 103.40 1,000 103.50 20 111 0 108.70 10 108.80 10 108.90 10 140 103.40 111 103.40 130
PNJ 118.20 102.80 110.50 108.50 1,010 108.60 20 109 4,670 109 15,140 -1.50 109.40 230 109.50 150 109.80 250 184,910 110.50 111.40 109
MPC 125.50 92.90 109.20 93 300 95 100 108.50 50 -0.70 108.50 200 108.60 500 108.70 600 450 100 108.50 100 250
HHA 138 102 120 103 100 104 3,700 105 4,800 105 50 -15 126 100 136 100 138 300 250 105 105 105
NSC 115.50 100.50 108 101.10 200 101.20 300 102 2,000 103 19,380 -5 103 620 107 990 108 10 44,540 108 110 100.60 4,110 8,580
SCS 116.80 86.40 101.60 100.20 100 101 1,000 101.50 19,400 101.60 40 0 101.90 2,000 102.50 2,600 102.60 700 69,440 101.50 102.90 101.50 62,600
TLG 106.80 93 99.90 94 40 95 6,750 95.10 560 99.50 10 -0.40 99.50 80 99.90 1,510 100 2,140 1,890 99.80 102.50 95.10 190
MAS 101.20 82.80 92 91.10 300 91.50 1,000 91.60 200 91.80 30 -0.20 91.90 200 92.20 400 92.30 1,300 6,330 92.50 94 91.80 2,100
PDN 95 82.60 88.80 85 20 85.50 5,020 86 10 91.50 410 2.70 87 20 87.10 10 88.40 200 420 91.50 91.50 91.50 410
SDI 95.10 70.30 82.70 82 3,000 82.10 1,900 83 700 84 400 1.30 83.90 200 84 900 84.40 1,400 29,300 81.70 84.50 81.50
L14 90.80 74.40 82.60 81.60 1,200 82 1,300 82.60 1,000 83.90 210 1.30 83.90 400 84 1,700 84.50 600 50,210 81 85 81
NHH 95.40 70.60 83 82 1,200 82.50 2,000 83 500 83 0 84 500 84.80 1,000 84.90 100 1,300 83 83 83
NCT 87 75.80 81.40 81.30 2,000 81.40 3,810 81.50 2,940 82 0.60 82 1,300 82.50 1,220 83 810 8,320 81.40 82.50 81.40 10 2,000
SQC 113.40 48.60 81 81 0
DHT 87.10 71.30 79.20 79.30 1,000 79.50 2,800 79.60 800 79.60 380 0.40 80.90 500 81 6,500 81.30 1,000 134,980 82 84 79.50 35,500 35,300
GLT 87.10 71.30 79.20 79.20 0 79.20 100 83 1,500 84 1,100
BMP 84.50 73.50 79 77.70 1,500 77.90 10 78 2,120 78.60 11,380 -0.40 78.60 870 78.70 2,280 78.80 15,000 510,190 79.10 80.10 77.50 77,050 99,730
INN 86.30 70.70 78.50 76 1,900 76.10 1,300 77 600 77 70 -1.50 78 500 78.50 7,800 78.60 1,000 3,870 78.50 78.50 77 2,200
NTP 80.30 65.70 73 75 1,100 75.10 100 75.90 100 76 270 3 76 4,500 77.80 1,000 77.90 1,000 36,170 78.50 80 68 4,100 30,000
CLC 79 68.80 73.90 70 10 71.70 10 72.40 50 73.80 10 -0.10 73 990 73.80 400 73.90 2,250 880 73.90 73.90 73 530 100
FOX 83.30 61.70 72.50 71.50 2,000 72 2,000 72.20 200 72 -0.50 72.80 200 72.90 3,800 73.80 2,600 5,400 73 73 72 1,300
NTC 83.40 61.80 72.60 70.80 3,000 71 1,500 71.10 100 71.50 300 -1.10 71.50 200 71.60 400 71.80 1,000 55,200 73.40 73.40 70.60 900
GAS 75.20 65.40 70.30 70.10 2,050 70.20 10,070 70.30 620 70.70 20,290 0.40 70.70 10,930 70.80 4,890 70.90 10,820 642,160 70 71.80 70 131,410 54,230
DP3 76.70 62.90 69.80 70.10 1,000 70.20 1,000 70.50 1,000 70.60 20 0.80 70.60 1,900 71.20 1,000 71.80 1,100 19,320 69 72 69 300
DVP 73.80 64.20 69 68.20 410 68.40 100 68.50 100 69.90 10 0.90 69.90 470 70.50 90 70.90 500 1,340 70.50 70.50 68.50 240
PMC 76.80 63 69.90 67 800 67.40 1,000 67.50 300 69.90 40 0 70 100 70.20 200 70.30 500 4,640 70 70.90 65.90 300 4,100
ACV 78.60 58.20 68.40 68.30 1,600 68.40 4,300 68.50 5,500 68.80 0.40 68.80 200 69 4,100 69.50 2,700 17,400 68.20 68.80 68 15,200
VEF 78.30 57.90 68.10 66.50 200 67 700 67.10 600 67.70 -0.40 68 300 68.40 100 68.50 500 2,800 65 68 65
TTJ 93.80 40.20 67 40.40 300 67 0 93.80 1,300
IN4 76.40 56.60 66.50 66.50 0 76.40 100
QNS 76.40 56.60 66.50 66.20 23,600 66.30 7,100 66.40 1,000 66.40 80 -0.10 66.50 500 66.60 2,400 66.70 19,500 45,580 66.70 66.70 66.40
SSC 69.30 60.30 64.80 60.30 10 60.50 550 64.40 430 64.40 570 -0.40 64.50 5,950 65 2,500 1,040 61.10 64.40 60.50 230
IMP 70.50 61.30 65.90 63.70 200 63.80 630 63.90 460 63.90 500 -2 65 1,560 65.50 20 65.60 500 18,740 64.90 65 63.90 1,300
VCI 68.60 59.80 64.20 63 1,250 63.50 5,000 63.80 4,950 63.80 5,050 -0.40 64 7,360 64.70 3,900 64.80 1,870 85,110 63.90 64.10 63 65,720 23,170
PLX 67.70 58.90 63.30 63 8,960 63.10 8,010 63.20 10,000 63.30 33,600 0 63.30 12,030 63.40 4,010 63.50 3,720 326,490 63.30 64 63 147,900 17,370
LHC 69.40 56.80 63.10 57 100 62 600 63.10 0 62.70 100 62.80 200 62.90 1,700
NVL 67.30 58.50 62.90 62 11,300 62.10 15,260 62.20 15,240 62.20 37,590 -0.70 62.40 3,080 62.50 11,550 62.60 20,860 1,659,810 62.90 63 61.80 27,720
SPB 86.80 37.20 62 62 0
VAV 71.40 52.80 62.10 55 200 55.10 1,000 55.20 1,000 62 700 -0.10 62 300 62.90 100 63 200 2,400 62.50 62.90 62 400
DPG 71.80 53.20 62.50 60.20 1,000 60.30 3,500 60.40 1,200 61 200 -1.50 61.20 900 61.30 1,500 61.50 200 11,800 63 63 60.50
TRS 70 51.80 60.90 56.50 200 56.60 200 56.70 100 60.90 0 61 500 70 400
HBC 66.40 57.80 62.10 60.30 960 60.40 17,830 60.50 125,270 60.50 245,700 -1.60 60.70 4,270 60.80 8,690 60.90 10,100 1,699,090 62 62.60 60.50 21,360 23,540
TCT 64.50 56.10 60.30 59.20 1,000 59.70 20 60.20 100 60.30 0 60.50 2,100 60.70 500 60.80 2,050 20,830 61.40 61.40 59.70 9,080
SAF 66 54 60 54 1,000 60 300 60 0 66 1,900 500 60 60 60 500
GDT 64.20 55.80 60 58 10 58.30 1,000 58.40 100 59.80 -0.20 59.90 520 60 6,500 60.50 1,550 2,000 59.90 59.90 59.80 2,000
BTC 67.60 50 58.80 58.80 0
KDF 66.70 49.30 58 58.20 500 58.40 10,000 58.50 17,600 58.60 500 0.60 58.60 1,000 58.70 1,000 58.80 700 48,200 58.30 58.80 58.20 44,400
HLB 66.70 49.30 58 52 300 58 0 60 100 61.90 700 62 100
DCI 79.80 34.20 57 57 0
NNC 60.80 53 56.90 55.10 900 55.50 2,420 55.80 7,380 57 13,030 0.10 57 4,090 57.20 100 57.30 500 21,900 55.80 57 55.80 3,850 6,560
MSN 59.90 52.10 56 56.10 10,000 56.20 6,680 56.40 300 56.50 105,270 0.50 56.50 24,810 56.60 8,600 56.70 3,000 1,605,470 56 56.50 55.80 131,470 427,780
SIV 64.90 48.10 56.50 52.50 4,000 52.80 500 56.50 0 56.40 500 56.50 400 63.80 600 300 56.50 56.50 56.50
CMF 64.40 47.60 56 47.60 200 56 20 0 20
TTT 61.60 50.40 56 54 200 54.50 200 56.10 500 56 0 61 200 61.40 3,000 61.50 300 900 61 61 56
HHC 61.40 50.40 55.90 52 1,000 55.90 0 56 300 58.50 5,000 59 5,500 500 55.90 55.90 50.40 500
DSN 60.10 52.30 56.20 55.50 1,160 55.60 30 55.70 40 55.80 -0.40 55.80 430 55.90 100 56 370 5,290 56 56 55.30 3,670
VIC 58.80 51.20 55 55 7,290 55.10 23,160 55.20 2,240 55.30 149,650 0.30 55.30 15,940 55.40 22,150 55.50 11,270 1,699,930 55 55.80 54.60 335,840 113,230
APC 55.30 48.10 51.70 54.20 2,000 54.30 230 54.80 540 55 2,020 3.30 54.90 980 55 2,500 55.10 3,300 166,570 55.30 55.30 52.50 400 12,190
BVH 60 52.20 56.10 54.60 1,010 54.70 3,600 54.80 1,390 55 29,350 -1.10 55 14,070 55.20 1,100 55.40 5,000 388,740 56.10 56.10 54.80 28,220 28,060
MCH 63 46.60 54.80 54.10 100 54.20 2,200 54.30 100 55 10 0.20 54.90 1,000 55 800 55.20 100 610 54 55.40 50 100
OPC 58.80 51.20 55 51.20 10 54 60 55 0 55 14,300 57 100 58 30
TMS 62 54 58 54 20 54.60 20 54.60 -3.40 55.90 100 56 1,110 57.50 100 6,290 55.10 56 54.50
PSL 59.40 44 51.70 54.50 2.80 53.90 100 54 4,800 54.50 200 100 54.50 54.50 54.50 100
VFG 58.20 50.60 54.40 51.20 570 51.50 200 52 200 54.40 220 0 54.40 810 54.50 3,000 55 3,360 75,130 53 54.40 51 21,270 11,000
CAV 57.70 50.30 54 53.20 23,100 53.30 4,600 53.40 4,820 53.90 2,220 -0.10 53.90 1,850 54 17,810 54.30 2,310 22,450 54 54 53.40 210
WSB 61.50 45.50 53.50 53 200 53.10 3,900 53.20 2,000 53.50 50 0 53.50 500 53.80 100 53.90 1,000 10,950 55.50 55.50 53.10 100
D2D 57.20 49.80 53.50 51 4,350 52 2,520 52.60 100 53.10 -0.40 53 1,520 53.10 90 53.20 100 12,500 53.50 53.50 52 100
COM 52.80 45.90 49.35 50 560 50.10 10 52.80 1,870 52.80 3.45 330 52.80 52.80 52.80
PAC 58.10 50.50 54.30 52.30 5,000 52.50 4,540 52.60 840 52.60 10,300 -1.70 52.70 5,000 53 10 53.40 370 27,630 54 54 52.60 200 10,100
VGG 58.80 43.60 51.20 50.90 300 51 800 51.10 600 52.40 20 1.20 52.40 500 52.50 2,600 52.90 100 120 52.40 52.40 52.40 100
VMC 57.20 46.80 52 51 500 51.10 200 51.50 200 52.10 70 0.10 52.10 200 52.30 1,400 52.40 300 7,970 52.60 52.60 51.50
THG 56.10 48.85 52.50 51.60 1,500 51.70 1,100 51.80 1,320 51.80 1,600 -0.70 52 230 52.20 260 52.60 110 25,420 52.50 52.80 51.80
SGC 56.60 46.40 51.50 51.50 0
VSC 55.30 48.10 51.70 50.80 5,420 50.90 6,290 51 14,450 51 31,760 -0.70 51.50 2,000 52 15,700 52.30 2,000 303,980 51.70 52.70 50.90 6,000 194,300
CVT 54.50 47.45 51 50.10 12,290 50.20 11,850 50.30 6,260 50.30 70,770 -0.70 50.40 49,150 50.50 3,300 50.70 7,850 460,830 51.20 51.30 50.20 6,210 30,500
FPT 54.10 47.10 50.60 50.10 14,380 50.20 7,610 50.30 4,720 50.30 71,710 -0.30 50.40 15,390 50.50 11,100 50.60 14,800 767,080 50.30 50.70 50
VNF 55.20 45.20 50.20 50 2,000 50.10 100 50.20 100 50.20 80 0 55.20 100 80
APF 57.50 42.50 50 43 2,000 45 200 50 0 50 400 51 300 52 1,000
VHL 50.30 41.30 45.80 44.10 100 44.30 1,000 45.10 100 49.90 4.10 49.60 500 49.80 200 49.90 1,400 100 49.90 49.90 49.90
NCS 56.40 41.80 49.10 48 2,200 48.60 800 48.70 2,000 49 -0.10 49.20 1,100 49.30 2,000 49.50 2,500 4,200 49.20 49.20 49 200
SBV 52.20 45.45 48.85 48.70 2,400 48.80 990 48.85 100 48.90 0.05 48.90 400 49 2,080 49.10 1,300 47,830 48.50 49 48.50 200 40
SEB 53.90 44.10 49 44.10 500 45.10 100 48.80 -0.20 48.70 700 48.80 1,000 48.90 900 3,500 49 49 46.20
DBD 55.50 41.10 48.30 47.90 300 48 14,600 48.10 3,100 48.20 4,000 -0.10 48.20 4,500 48.50 12,000 49 9,700 34,000 48 48.20 47.40
VHC 51.70 45.05 48.40 47.30 500 47.50 2,350 48 3,000 48.20 4,100 -0.20 48.20 400 48.30 2,000 48.40 5,090 43,410 48.30 48.50 47.50 4,400 23,060
LTG 55 40.80 47.90 47.30 500 47.40 1,500 47.50 1,800 47.60 50 -0.30 47.90 1,300 48 2,400 48.20 1,800 14,750 47.60 47.70 47.50
HTL 49.20 42.80 46 42.80 10 47 10 1 47 90 47.70 100 47.80 100 460 48 48 43 400 10
HNF 53.40 39.60 46.50 40.50 100 41.50 100 42 100 46.50 0 47.80 1,000 48 1,100 48.20 800 39.60 39.60
UEM 53.40 39.60 46.50 46.50 0
HPP 52.70 39.10 45.90 46 100 46.10 200 45.90 0 47 1,000 48 200 50 2,000
LIX 49.20 42.80 46 45.40 2,850 45.50 2,200 45.80 2,410 45.80 110 -0.20 46.30 480 46.40 300 46.50 2,770 1,490 46.80 46.80 45.40 140
TAC 48.70 42.40 45.55 43 1,000 45 350 45.50 440 45.50 -0.05 46.60 600 46.70 2,020 46.75 10 1,690 45.50 45.50 45.50 1,600 680
ICC 51.70 38.30 45 42 400 44 300 44.20 200 45 200 0 45 1,000 51 300 51.70 500 1,200 45 45 45
TTD 51.70 38.30 45 44 1,000 44.10 200 44.50 100 45 0 45 1,300 46 1,000 100 45 45 45 100
KSB 48.65 42.35 45.50 44.70 9,040 44.75 5,170 44.80 3,930 44.80 29,060 -0.70 45 5,900 45.10 500 45.15 1,410 318,820 45.30 45.50 44.75 2,680
DRL 46.50 40.50 43.50 42.50 2,000 43.70 200 43.75 1,290 43.90 0.40 43.90 490 45 21,000 1,870 44 44 43.65
VSN 46.90 34.70 40.80 38.50 100 38.60 300 38.70 1,500 43.90 3.10 43 1,900 43.90 1,700 44 1,600 300 43.90 43.90 43.90
BSD 49.40 36.60 43 43 0 43 6,600 45 5,000
DFC 49.40 36.60 43 36.60 700 43 100 43 100 0 49 100 49.40 100 100 43 43 43
FDT 47.30 38.70 43 43 0
SVI 44.90 39.10 42 41.60 500 42 1,000 43 680 43 50 1 7,830 43 44.90 43
SCD 43.95 38.25 41.10 40.60 1,110 41 9,000 41.20 1,000 42.90 1,480 1.80 42.90 110 43 920 43.50 640 8,610 41.95 43 41.95
HAD 46.70 38.30 42.50 38.30 1,000 42.50 60 0 42 1,000 42.50 700 42.70 300 60
NHC 46.70 38.30 42.50 42.50 0 38.30 500 41.50 100 42 600
DNC 46.50 38.10 42.30 42.30 10 0 38.10 100 10
GMD 46.20 40.20 43.20 42.10 154,510 42.15 4,010 42.20 31,370 42.20 290,030 -1 42.45 10 42.50 5,300 42.70 3,000 1,252,240 43.25 43.50 42.20 270
VLB 43.70 32.30 38 38.50 200 39 1,000 39.50 100 42 300 4 43 300 3,600 33 42 32.30
HCM 46 40 43 41.55 1,000 41.60 1,000 41.80 290 41.80 56,010 -1.20 42.40 780 42.50 16,860 42.55 5,000 565,920 43 43.20 41.80 55,780 7,180
KTS 45.10 36.90 41 40 1,000 40.10 100 40.30 100 41.80 200 0.80 41.90 100 42 200 42.10 100 1,600 38.10 41.80 38.10
TV3 41.30 33.90 37.60 34.50 100 37.60 1,000 41.30 3.70 41.30 8,000 3,200 39.90 41.30 34.60
VPB 43.95 38.25 41.10 41.15 15,000 41.20 24,200 41.30 54,250 41.30 61,500 0.20 41.50 200 41.60 15,350 41.65 5,000 1,480,860 41.10 41.60 41.10
PHR 44.20 38.50 41.35 41.15 23,050 41.20 29,100 41.25 21,460 41.25 17,300 -0.10 41.30 5,010 41.35 6,320 41.40 7,000 236,470 41.50 41.80 41.25 10,500
HSA 47.10 34.90 41 41 0
SVC 46.05 40.05 43.05 40.05 2,000 40.50 200 41 610 41 500 -2.05 42 610 43 9,790 43.10 1,000 7,330 42.50 42.50 41 2,210
IDV 45.10 36.90 41 40.50 100 40.80 7,000 40.80 3,000 -0.20 41.50 500 41.60 400 41.90 1,000 15,100 41 41.50 40.80 1,100
VCB 43.30 37.70 40.50 40.70 41,810 40.75 50,000 40.80 11,360 40.80 170,580 0.30 40.85 15,510 40.90 32,720 40.95 20,410 2,072,400 40.55 41.30 40.45 270,010 104,550
DPR 44.15 38.45 41.30 40.45 4,000 40.50 3,620 40.55 30 40.70 110 -0.60 40.70 2,990 41.10 5,100 41.20 14,780 66,280 41.30 41.30 40.50 300 22,900
LBM 43.30 37.70 40.50 39.30 50 39.50 1,190 39.60 130 40.25 -0.25 40.20 2,000 40.25 1,550 40.40 960 1,810 39.50 40.45 39.50 30 450
HAT 45.10 36.90 41 38.50 4,600 38.60 500 39.50 200 40 200 -1 40 300 41 1,100 41.40 800 7,500 40.90 41.50 38.50
NBS 46 34 40 40 0
VNC 45.10 36.90 41 38 2,000 39.50 100 40 1,800 40 -1 42 300 45 100 5,200 41.20 41.20 40 3,100
TNA 42.80 37.20 40 39 500 39.40 2,500 39.50 120 39.75 -0.25 39.60 1,000 39.75 230 39.80 1,000 7,790 39.90 40 39.50 1,500
PGD 42.25 36.75 39.50 38.50 200 38.60 500 38.65 50 39.60 0.10 38.80 20 39.40 220 39.50 920 1,010 40.25 40.25 39.60
SGH 43.20 35.40 39.30 39.30 0 ATO 100 35.40 500 39.30 100
CCM 43.50 35.70 39.60 36.20 2,000 39 1,100 39.10 600 39 60 -0.60 42.50 300 43 200 43.50 200 560 43 43 39
CPC 42.90 35.10 39 39 0 37.40 200 37.50 1,000 38 1,000
HGM 42.90 35.10 39 35.10 2,000 35.20 300 39 0 38.80 200 39 1,000 39.50 7,300
VDP 39.30 34.20 36.75 38.60 1,050 38.70 500 38.90 100 39 2,030 2.25 39 3,750 39.20 2,510 39.30 5,460 178,170 36.80 39.30 36.80 1,000 3,500
BFC 41.70 36.30 39 38.70 10,300 38.75 250 38.80 7,590 38.80 1,000 -0.20 39 3,200 39.05 780 39.40 120 88,950 38.80 39.40 38.80 23,500
HAX 41.30 35.90 38.60 38.65 20 38.70 4,510 38.80 290 38.80 5,010 0.20 39 2,290 39.20 10 39.30 3,390 93,310 38.60 39.60 38.60 20,750
KDC 41.35 35.95 38.65 38.15 10 38.25 10 38.40 1,000 38.60 50,240 -0.05 38.60 7,470 38.65 4,500 38.70 10,020 243,130 38.65 38.75 38 23,060 53,160
VCW 42.50 31.50 37 31.70 100 37.10 1,000 37.50 100 38.60 1.60 38.40 1,000 38.50 1,500 38.60 900 9,100 37.50 38.60 37.50
BED 41.80 34.20 38 38 0
CNC 43.70 32.30 38 36.10 200 37 100 37.10 200 38 0 38 1,000 39 1,000 40 1,200 1,900 38 38 38 1,000
SZL 40.65 35.35 38 37.30 990 37.40 1,900 37.50 350 38 10 0 37.90 980 38 2,410 38.10 1,990 4,410 38 38.10 36.80 50
TVP 43.70 32.30 38 32.30 100 38 0 42 200 43.50 100 43.70 100
THI 40.60 35.30 37.95 36 310 37.50 50 37.60 100 37.95 0 37.90 1,000 38.50 1,500 40.60 90
DAP 37.90 28.10 33 31 100 33 100 37.90 900 37.90 4.90 100 37.90 37.90 37.90
HPG 40.40 35.20 37.80 37.30 52,390 37.35 30,000 37.40 54,810 37.45 230,960 -0.35 37.45 18,160 37.50 175,750 37.55 25,810 5,134,390 37.80 37.95 36.90 255,190 969,710
CAP 42.90 35.10 39 36.50 1,000 37 1,000 37.10 500 37.20 200 -1.80 37.90 900 38 3,000 38.50 200 2,700 37 38.20 37
TBD 42.60 31.60 37.10 33 200 34 200 36 100 37.10 0 37 100 37.50 1,000 38 2,400
HRC 40.05 34.85 37.45 34.85 10 35.50 5,000 35.55 20 37 10 -0.45 37 990 39.40 540 40 4,060 210 36 37 36
TTR 37.10 27.50 32.30 37 4.70 200 37 37 37
CSV 39.40 34.30 36.85 36.60 1,920 36.80 80 36.90 5,000 36.95 560 0.10 36.95 140 37 2,240 37.10 1,620 14,970 37.10 37.10 36.10
TAG 40.70 33.30 37 35 1,700 35.10 100 35.20 500 36.70 50 -0.30 36.70 100 36.80 1,000 36.90 3,600 8,050 36.50 36.90 36.40
HII 40 34.80 37.40 36.40 210 36.50 4,370 36.60 1,350 36.60 2,970 -0.80 36.85 3,410 36.90 570 37 7,780 233,780 37.50 37.70 36.50 35,880
KGU 46 34 40 36 400 36.40 3,500 36.50 500 36.40 200 -3.60 40 100 42 100 43 3,800 1,900 40 40 36.40 300
DTL 38.80 33.80 36.30 33.80 640 36.30 3,500 0 36.30 490 38 50 38.50 5,000 3,500 36.30 36.30 36.30 1,500
DQC 39.05 33.95 36.50 35.60 3,500 35.70 320 36 470 36 3,410 -0.50 36.30 110 36.40 1,280 36.45 80 23,960 36 36.50 36 250
KHA 36.35 31.65 34 32 60 36 50 2 34 2,550 35 1,950 36 40 60 36 36 36 60 50
UIC 39.55 34.45 37 36.05 100 36.10 4,900 36.15 5,300 36 5,730 -1 37.15 1,000 37.20 6,000 37.50 2,290 22,050 37 37.50 36 8,050
YTC 41.40 30.60 36 36 0 33 900 36 2,200 38 9,400
DHA 38.70 33.70 36.20 35.70 2,700 35.80 3,000 35.90 4,170 35.90 9,000 -0.30 36 7,000 36.15 10 36.20 17,880 444,720 37.10 37.20 35.90 40,800
BTT 38 33.10 35.55 33.10 10 35.60 1,000 35.55 0 36.50 20 37 330 37.15 200
TVA 38.50 28.50 33.50 32.10 500 32.20 300 32.30 300 35.40 380 1.90 34.90 100 35 100 35.30 100 580 35.80 35.80 35.40
SDU 38.80 31.80 35.30 35.30 0 35.30 1,300 38.80 100
C32 37.10 32.30 34.70 34.85 4,280 34.95 830 35 17,530 35 18,790 0.30 35.05 4,340 35.10 5,680 35.15 7,000 484,540 34.70 35.10 34.50 262,000
DHC 37.45 32.55 35 34.60 5,000 34.80 11,930 34.90 5,000 35 800 0 35 4,350 35.20 100 35.40 1,500 76,960 35 35 34.80
SFN 38.50 31.50 35 35 0 36.50 100 36.70 100 37 3,000
STS 49 21 35 35 0 49 100
GIL 37.45 32.55 35 34 1,300 34.10 2,850 34.30 1,200 34.90 110 -0.10 34.90 80 35 1,740 35.10 1,000 2,370 34.30 34.90 34.30
NKG 37.85 32.95 35.40 34.70 20,360 34.80 3,210 34.90 10,690 34.90 22,980 -0.50 34.95 1,370 35 3,100 35.10 7,060 499,400 35.50 35.50 34.50
PAN 37.30 32.50 34.90 32.50 3,000 34 2,200 34.20 970 34.90 1,000 0 34.90 3,140 35.40 30 36.90 200 17,170 34.30 34.90 34.20 9,510
GHC 39.70 29.50 34.60 34.10 500 34.20 100 34.40 5,400 34.50 500 -0.10 34.60 1,800 34.70 2,100 3,600 34.60 34.60 34.50
REE 37.15 32.35 34.75 34.30 25,710 34.35 18,720 34.40 12,110 34.50 48,300 -0.25 34.50 4,820 34.55 1,340 34.60 2,220 963,830 34.90 34.90 34.25 500,000 500,630
TDB 39.20 29 34.10 33.30 1,000 34.10 4,000 34.20 2,200 34.20 0.10 34.90 3,000 35 1,500 39 1,100 1,000 34.20 34.20 34.20
AAA 37.05 32.25 34.65 33.90 29,260 33.95 86,430 34 57,880 34 62,950 -0.65 34.10 1,600 34.15 2,620 34.20 5,780 1,790,670 34.65 34.90 33.95 16,770 3,000
DGL 37.40 30.60 34 31.50 20,000 32.50 4,000 33 4,000 34 0 34.20 1,000 34.30 1,000 34.40 1,000 1,000 34 34 34
SDN 37.40 30.60 34 34 10 0 10
DGC 37.40 30.60 34 33 5,500 33.60 600 33.70 100 33.90 -0.10 33.90 900 34 3,600 34.20 9,600 9,900 34 34 33.80 1,000
PC1 36.15 31.45 33.80 33.40 250 33.50 1,350 33.60 7,600 33.60 12,400 -0.20 33.85 5,000 33.90 1,000 34 8,000 70,820 33.95 33.95 33.60 13,350 23,530
ABT 35.80 31.20 33.50 32.60 60 32.70 990 32.75 20 33.50 10 0 33.40 1,000 33.45 10 33.50 350 1,310 33.50 33.90 32.70 90
CII 36.35 31.65 34 33.30 20,020 33.35 8,000 33.40 13,050 33.40 113,080 -0.60 33.55 1,000 33.70 10,490 33.80 7,110 331,780 34 34.40 33.40 55,570 62,410
HPI 38.40 28.40 33.40 28.40 100 33.40 0 32.90 200 34.50 400 38.40 5,700
BIC 34.45 29.95 32.20 31 1,700 31.10 100 31.50 100 33 2,100 0.80 33 970 33.50 500 33.70 10 10,500 32.30 33 32.30 9,990 1,400
TIX 35.30 30.70 33 33 610 33.10 5,000 33.15 20 33 0 500 33 33 33
CTB 35.60 29.20 32.40 29.30 100 32.90 0.50 32.90 1,100 33 2,500 500 32.90 32.90 32.90
HVT 36.10 29.70 32.90 31.10 300 31.20 100 31.50 500 32.90 0 33 100 35 2,600
ABI 32.70 24.30 28.50 31.50 200 31.60 500 32.70 20,900 32.70 4.20 86,800 29.30 32.70 29 900 10,000
SKG 34.65 30.15 32.40 32.20 8,300 32.25 2,950 32.30 270 32.30 1,540 -0.10 32.35 1,570 32.40 7,460 32.50 8,150 106,340 32.40 32.70 32 2,050 40,030
BLT 44.80 19.20 32 32 0 36 3,200 44.20 1,000 44.50 200
PVI 35.30 28.90 32.10 31.50 5,600 31.80 3,000 32 37,000 32 20 -0.10 32.10 11,800 32.20 700 32.30 7,600 206,020 32.10 32.20 32
TTP 36.80 27.20 32 29 100 29.50 500 30 200 32 0 32 300 36 500 36.80 200
HDG 34.15 29.75 31.95 31.80 10,600 31.90 13,050 31.95 8,670 31.95 7,920 0 32.40 200 32.50 5,000 32.60 1,030 47,220 32.20 32.80 31.95 4,430
SFI 34.15 29.75 31.95 29.75 10 29.80 30 31.95 0 31.30 30 31.40 100 31.50 1,500
PDR 34.25 29.85 32.05 31.80 60,500 31.85 65,000 31.90 14,000 31.90 80,410 -0.15 32 3,850 32.05 2,000 32.10 11,230 1,416,840 32.10 32.25 31.70 120
CSC 35.20 28.80 32 31.60 2,100 31.70 2,300 31.80 1,400 31.80 30 -0.20 31.90 2,300 32 1,600 32.10 3,000 38,030 32 32 31.80 2,000
ACB 35.60 29.20 32.40 31.40 59,600 31.50 151,900 31.60 11,700 31.70 590 -0.70 31.70 30,500 31.80 29,800 31.90 11,000 2,328,490 32.40 35.60 31.50 300,000 300,000
LDP 34.60 28.40 31.50 31 600 31.50 300 31.50 1,700 0 31.80 1,000 32 2,000 3,800 31.50 31.50 31.50
SJS 33.25 28.95 31.10 31.25 1,000 31.30 5,360 31.40 8,000 31.50 20,930 0.40 31.50 12,600 31.55 4,600 31.60 10,380 178,020 31.10 31.85 31.10
TMP 33.70 29.30 31.50 31.40 1,410 31.50 500 31.60 1,650 31.50 0 32.95 40 33 3,500 33.40 1,650
NDP 35.90 26.70 31.30 33 100 31.30 0 35.30 200
NAS 35.80 26.60 31.20 29 1,000 29.50 1,000 29.80 100 31.20 60 0 31.50 500 32 5,000 34 1,000 60
API 33.40 27.40 30.40 27.90 100 28.10 100 30.50 100 31 2,100 0.60 31 600 31.40 400 31.90 400 2,200 33.40 33.40 31 100
HMS 36.40 27 31.70 30.20 400 31 1,900 31.20 400 31 -0.70 33 1,000 36 100 36.40 9,500 2,700 30.20 31 30.20
PIV 34.20 28 31.10 28.80 100 29 200 29.20 100 31 80 -0.10 31 4,400 31.10 100 31.20 3,700 44,780 31.20 31.20 28
VDL 34.10 27.90 31 28.10 200 31 0 30.50 1,000 31 500 31.50 3,000 10,700 30 31 30
ADP 35.30 26.10 30.70 30.50 3,000 30.70 2,200 30.70 0 31.80 2,000 32 3,900 33.50 2,000
BCI 32.55 28.35 30.45 30.40 2,000 30.45 1,900 30.50 4,220 30.50 0.05 30.60 500 30.70 2,500 30.80 2,700 11,180 30.50 30.60 30.45
HOT 32.35 28.15 30.25 30.25 0
RCD 34.70 25.70 30.20 29 800 29.50 1,100 30.10 300 30.10 1,000 -0.10 32 2,100 32.50 2,000 32.70 100 5,500 30.20 33.50 30.10 900
CH5 42 18 30 30 0
CMN 33.40 24.80 29.10 28.20 5,000 29.50 900 30 400 30 100 0.90 32.90 100 33 100 33.10 100 200 32.90 32.90 30
DHD 34.80 25.80 30.30 25.80 1,400 26 1,000 30 -0.30 30.20 300 30.30 300 30.50 300 4,000 30 30 30
HTC 33.50 27.50 30.50 29 300 30 500 30 600 -0.50 31.50 1,000 31.90 600 32 1,700 3,600 31.50 31.50 30
NHN 42 18 30 30 0
SAS 34.50 25.50 30 29.20 2,500 29.50 3,700 30 200 30 510 0 30.30 1,500 30.40 3,000 30.50 4,100 7,210 30.30 30.40 29.50 1,200
SMB 34.10 25.30 29.70 29.50 1,000 29.60 500 29.70 500 30 200 0.30 30 6,800 30.20 2,900 30.30 2,000 20,000 30 30.20 29.70 400
TET 33 27 30 30 0
SC5 32 27.90 29.95 28.20 1,960 28.30 500 29.70 10 29.95 4,000 0 29.95 880 32 5,230 5,450 29.95 29.95 28.20
STC 32.70 26.90 29.80 26.90 2,100 27 200 29.80 0 29 1,500 30.90 300 31 100
FDC 29.95 26.05 28 26.10 60 29.10 1.10 27.85 100 27.90 200 28 90 560 27.80 29.10 27.80
BSP 32.60 24.20 28.40 27.80 2,000 28 1,100 28.10 400 29 20 0.60 29 1,800 29.30 1,500 29.50 9,100 12,420 29.50 29.50 28.50 2,400
HVN 33.20 24.60 28.90 28.80 10,800 28.90 5,800 29 100 29 210 0.10 29.10 13,300 29.20 12,900 29.30 18,300 327,110 28.60 29.30 24.60 5,000 10,000
PLP 30.60 26.60 28.60 28.70 2,220 28.75 1,000 28.90 2,330 29 5,120 0.40 29 2,810 29.10 2,770 29.20 2,750 192,850 28.60 29 28.60 115,200
QHW 33.30 24.70 29 27 1,500 29 0 29 2,200 29.50 400 31 1,000 2,600 29 29 29
PJC 31.40 25.80 28.60 28.40 600 28.60 0
TRC 30.70 26.70 28.70 28.20 7,100 28.30 46,030 28.40 21,110 28.60 100 -0.10 28.60 6,900 28.70 5,760 28.80 12,800 22,660 28.70 28.70 28.40
DST 31 25.40 28.20 25.50 4,000 26 200 26.30 100 28.40 40 0.20 28.40 4,000 28.50 8,700 28.60 13,400 245,740 28.30 28.40 25.40