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 # 16/08/2017

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 773.57 ( 2.51    0.33% )
KL: 169,788,083   GT: 3,123 (tỷ)
HNX 101.74 ( 0.44    0.43% )
KL: 41,961,984   GT: 518 (tỷ)
UPCOM 54.53 ( 0.27    0.50% )
KL: 7,699,764   GT: 104 (tỷ)
VN30 749.37 ( 3.30    0.44% )
KL: 46,529,548   GT: 1,590 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: NET (29.10)    PNJ (105.40)    VEE (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 259.90 225.90 242.90 247.90 200 248 150 248.50 200 248.90 530 6 248.90 10 249 2,290 249.50 500 39,460 245.50 249 240.10 400 3,250
CTD 223.20 194 208.60 211.50 2,000 211.60 30 211.80 1,320 211.80 2,430 3.20 211.90 660 212 8,990 212.20 80 57,730 208.50 211.90 208.50 24,660 8,460
VCF 222.50 193.50 208 193.50 210 206.80 10 -1.20 206.80 190 211 40 212 100 280 195 206.80 193.50 10
VCS 198 162 180 180.90 300 181.50 400 182 5,600 183 2,670 3 183 2,500 184 900 185 4,600 206,070 179 183 175
WCS 187 153 170 170.80 200 171 200 172 200 170 0 176 100 177 400 187 800
SLS 179 146.60 162.80 163 900 163.20 700 163.50 200 163.50 20 0.70 164 500 164.20 900 164.50 900 11,020 162.80 164 162.80 100
SGN 173.10 128.10 150.60 148.50 300 149 600 150 100 150 -0.60 151 500 152 1,000 153 200 800 150 150 150 400
VNM 158.80 138.20 148.50 147.30 5,240 147.40 4,210 147.50 1,800 147.50 29,780 -1 147.70 4,940 147.80 4,240 147.90 2,560 427,170 148.20 148.20 146.10 128,890 124,110
PTB 145.50 126.50 136 134.50 1,850 135 3,580 135.90 20 136 1,710 0 136 1,420 136.10 470 136.90 680 120,830 136.60 138.50 135 6,440 1,500
TV2 152.90 125.10 139 133.30 300 133.40 900 133.50 600 133.50 10 -5.50 136 1,000 138 600 138.50 100 12,910 139 139 133.50
NSC 136.90 119.10 128 123.50 100 124 200 126 100 128 0 128 1,910 129 900 134 2,080 10 128 128 128 10
VJC 132.60 115.40 124 123.30 1,010 123.40 60 123.60 50 123.70 2,300 -0.30 123.70 5,890 123.80 1,010 123.90 11,150 302,220 123 123.90 123 820 10,000
RAL 131.50 114.30 122.90 121.90 10 122 290 122.90 10 123 250 0.10 123 1,940 123.30 400 123.40 200 8,120 123.50 124 121.20
BBC 120.90 105.10 113 113 20 113.10 20 114 20 120.40 30 7.40 120.40 10 120.50 50 13,270 115 120.40 113 10
TRA 126.70 110.30 118.50 117 100 118 1,660 118.50 2,250 120 200 1.50 120 7,890 120.50 5,000 121 3,990 34,990 119 120 118.50 130
CMF 163.30 70.10 116.70 116.70 0 112 500
DMC 128.40 111.60 120 115.80 530 115.90 10 116 610 116 1,750 -4 119 100 120 5,000 120.50 60 5,130 119 121 116 90 1,260
DHG 120.90 105.10 113 111.80 710 112 5,990 112.10 6,340 112.10 12,390 -0.90 112.50 2,830 112.90 5,530 113 9,470 77,980 113 113 112 3,180 15,810
MWG 114.80 99.80 107.30 107.20 1,930 107.30 24,950 107.40 4,190 107.40 13,520 0.10 107.60 3,290 107.70 3,090 107.80 6,450 266,480 107.50 108.50 107.20 1,250
PNJ 112.70 98.10 105.40 105.10 3,230 105.20 5,650 105.30 3,890 105.30 20,630 -0.10 105.60 890 105.70 2,000 105.80 800 117,000 106.40 106.40 105.10
TLG 111.80 97.20 104.50 100.10 20 100.20 10 100.30 10 104.40 10 -0.10 104.50 250 104.80 110 104.90 10 990 99.40 104.50 99.40 980 10
ROS 98.40 85.60 92 92.30 313,380 92.40 360,200 92.50 409,680 92.50 21,750 0.50 92.60 50,240 92.70 53,190 92.80 38,500 2,369,550 92.10 92.60 92.10 11,000 2,420
MAS 99.30 81.30 90.30 91.10 1,300 91.50 200 92 1,000 92 20 1.70 92.90 100 93 5,700 93.50 2,300 38,220 90.50 93 90.30 800 1,100
SCS 103 76.20 89.60 90 5,000 90.20 1,100 90.30 300 90.30 200 0.70 90.50 19,400 90.60 200 90.70 1,200 17,600 91 91 90.30 9,600
PDN 95.80 83.40 89.60 83.40 610 83.60 120 83.80 30 89.80 10 0.20 89 40 89.50 50 89.80 190 1,520 90 93.80 83.70 1,370
PMC 93.80 76.80 85.30 80.10 300 80.30 100 80.40 100 84 100 -1.30 84 3,300 84.50 1,900 85 2,200 3,300 84.60 85.30 80 2,300 2,300
BMP 87.70 76.30 82 81.40 6,170 81.50 2,950 81.60 3,080 81.90 10,250 -0.10 81.90 2,320 82 14,460 82.10 230 252,380 82.20 82.20 81 134,750 82,770
NCT 87.70 76.30 82 81.50 710 81.60 3,050 81.70 5,750 81.80 2,850 -0.20 81.80 1,340 82 7,550 82.20 2,320 43,320 82 82.90 81 1,260 1,800
SQC 113.40 48.60 81 81 0
BHN 85.60 74.40 80 79.50 5,000 79.70 5,000 80 2,160 80 160 0 80.30 110 80.40 300 80.50 100 12,770 79.10 80.30 79 4,540
DHT 86.90 71.10 79 78.70 5,000 78.80 1,100 79 400 79 100 0 79.40 800 79.50 2,400 79.60 1,900 10,200 78.50 79 77.90
IN4 86.20 63.80 75 75 0 72 300 74.90 100
FOX 86 63.60 74.80 70.10 100 74 6,000 74.10 500 74 -0.80 78 1,900 79 2,000 79.50 2,000 6,000 74 74 74
QNS 79.10 58.50 68.80 71.10 14,200 71.50 9,800 71.60 100 71.60 230 2.80 71.70 6,400 71.80 4,600 72 3,500 271,930 69 72.80 58.50 73,400 40,000
VAV 82.10 60.70 71.40 66 1,000 66.20 300 67 200 71 -0.40 71.40 100 71.50 3,000 72 1,000 3,700 71.50 71.50 71 3,700
CLC 74.40 64.80 69.60 68.20 500 68.30 50 68.50 570 69.50 20 -0.10 69.50 560 69.60 1,100 69.80 3,090 630 69 69.50 69 130
DVP 73.60 64 68.80 68.20 1,020 68.30 400 68.40 10 68.90 0.10 68.80 90 68.90 370 69 2,990 1,630 69 69 68.80 10
IMP 72.70 63.30 68 67.60 600 67.70 1,100 68 2,100 68 1,080 0 68.10 460 68.50 460 68.60 40 21,010 68.50 68.50 68 1,080
L14 71.10 58.30 64.70 67.50 200 67.80 5,200 67.90 1,000 67.90 4,100 3.20 68 7,900 68.50 1,000 69 7,200 34,100 64.90 68 64
NTP 73.40 60.20 66.80 66.10 1,000 66.20 5,100 66.50 5,000 67 160 0.20 67 100 67.50 3,000 68 5,600 19,760 66.50 68 66.50 15,000
PLX 70.90 61.70 66.30 65.90 190 66 9,840 66.10 6,900 66.10 34,350 -0.20 66.20 400 66.30 1,140 66.40 1,820 578,890 66.30 66.70 65.50 201,750
INN 70.90 58.10 64.50 63 2,000 64 100 65 100 65.90 70 1.40 66 2,100 66.50 200 67 400 13,770 66 66 64.50 2,000
CCR 75.60 56 65.80 65.80 0
LHC 71.50 58.50 65 63.70 200 63.80 500 64 700 64.50 100 -0.50 64.50 3,500 65.80 2,200 66 4,000 41,800 65 66 64.40 100
SGC 70 57.40 63.70 58 100 63.50 100 63.70 0
TTJ 73 54 63.50 63.50 0 59 100
TMS 66.20 57.60 61.90 58.50 150 60 2,600 60.50 100 63 1.10 62.40 230 62.50 730 63 2,040 10 63 63 63
SSC 67.30 58.50 62.90 59.70 100 60 20 60.10 30 62.50 -0.40 62.50 4,980 62.90 2,500 63 500 740 62.50 62.50 58.90
GAS 65 56.60 60.80 61.30 9,230 61.40 1,640 62 300 62.30 26,600 1.50 62.30 7,060 62.40 26,000 62.50 3,900 187,980 60.90 62.30 60.50 43,080 32,000
NVL 66.30 57.70 62 61.80 100 62 2,010 62.10 1,170 62.10 7,830 0.10 62.20 8,020 62.30 9,410 62.40 4,050 1,814,100 62 62.10 61 16,700
SPB 71.30 52.70 62 62 0
TRS 70.10 51.90 61 51.90 100 56 1,000 57 400 61 0 61 1,100 62 500 2,600 60.50 61 60.50
VFG 63.50 55.30 59.40 55.60 20 56 1,050 56.60 320 61 5,080 1.60 61 4,080 61.60 100 62 7,610 30,200 59.90 61 59.30 70 10
NTC 69.50 51.50 60.50 60 6,200 60.10 2,500 60.20 2,200 60.50 100 0 60.50 300 60.90 1,000 61 2,300 37,400 60.50 60.50 60
DCI 84 36 60 60 0
VCI 64.20 55.80 60 59.20 5,000 59.30 5,000 59.40 300 60 1,110 0 60 1,690 60.10 3,000 60.20 820 73,300 59 60.20 59 64,500 20,000
VGG 68.30 50.50 59.40 58 400 58.10 1,000 58.20 700 59.40 0 59.30 1,100 59.40 3,800 59.50 900
APF 67.90 50.30 59.10 58 5,000 59 2,500 59 -0.10 59.50 6,000 60 12,100 2,500 59 59 59
SDI 68.40 50.60 59.50 57 5,200 57.10 200 57.20 3,500 57.90 30 -1.60 57.80 100 57.90 3,700 58 11,000 48,930 59.30 59.30 57
OPC 60.40 52.60 56.50 53 940 53.10 20 53.70 50 57.80 1.30 57.80 1,000 58 1,500 60 120 50 57.80 57.80 57.80
DPG 64.80 48 56.40 55.50 3,200 56 1,300 56.50 300 57 0.60 57 300 57.50 1,000 57.90 200 3,700 56 57 56
NNC 60.90 53.10 57 55.90 2,300 56 10,080 56.10 10,640 57 1,200 0 57 1,680 57.20 1,280 57.30 60 16,880 57 57.20 56.10 2,420 4,380
VNF 62.70 51.30 57 51.50 100 57 0 59.50 500 60 700 62.60 1,200
IDV 62.80 51.40 57.10 56.40 300 56.50 500 56.60 200 56.70 100 -0.40 56.70 2,300 57 4,300 57.80 1,000 20,600 57.10 57.90 56.50 10,400
BVH 60.40 52.60 56.50 56.20 31,670 56.30 15,140 56.50 20,400 56.60 31,700 0.10 56.60 7,740 56.70 3,300 56.80 3,400 237,440 56.30 56.60 56 78,310 48,900
GDT 59.80 52 55.90 55 1,040 55.10 70 55.20 40 56 20 0.10 56 420 56.30 4,000 56.40 920 1,840 56.50 56.50 55.20 40
SAF 61.40 50.40 55.90 50.40 200 50.50 100 55.90 0 55.90 1,100 59 100 60 2,000 55.10 55.10
VSC 59.90 52.10 56 55.50 5,110 55.60 8,540 55.70 5,830 55.80 50 -0.20 55.80 7,700 55.90 4,130 56 8,380 27,090 56 56 55.70
TBD 63.40 47 55.20 50 2,000 50.20 1,100 50.30 200 55.20 0 56 3,000 57.80 500 58 300 53 50
MCH 62.70 46.50 54.60 54.60 1,100 54.80 1,000 55 1,000 55 50 0.40 57.90 200 58 900 58.90 200 3,850 54.20 55 54.20
HBC 59 51.40 55.20 54.60 590 54.70 570 54.80 10 54.90 141,580 -0.30 54.90 17,040 55 74,800 55.10 13,130 478,200 55 55 54.50 2,550 9,740
PSL 58.80 43.60 51.20 54 2.80 53.60 400 53.70 100 53.90 600 100 54 54 54 100
DSN 57.40 49.95 53.70 53.40 100 53.50 800 53.60 30 53.70 80 0 53.70 170 53.90 500 54 920 14,210 53.70 53.70 53.50 200
VEF 60 44.40 52.20 52.50 300 52.60 400 52.70 1,100 53.20 100 1 53.20 900 53.50 500 53.80 1,000 12,000 53 53.20 52.60
DP3 56.20 46 51.10 51.10 300 51.20 2,000 51.30 300 53 50 1.90 53 400 53.90 500 54 500 1,650 56.20 56.20 51.10
CAV 57 49.60 53.30 52 8,580 52.50 8,120 52.90 400 52.90 11,600 -0.40 53 12,880 53.10 1,600 53.20 11,660 25,250 53.20 53.20 52.50
TTT 58.10 47.70 52.90 50.70 200 51 100 51.50 800 52.70 -0.20 52.50 1,000 52.70 3,800 52.90 600 100 52.70 52.70 52.70
WSB 60.60 44.80 52.70 52 1,000 52.50 1,000 52.60 700 52.60 -0.10 53 1,700 53.50 2,000 53.60 600 2,500 52.80 52.80 52.60
SIV 63.10 46.70 54.90 51 28,900 51.10 500 52.50 -2.40 53.70 2,800 53.80 400 54 100 200 53.90 53.90 52.50
LTG 59.90 44.30 52.10 51.60 300 52 6,600 52.10 600 52.10 80 0 52.40 300 52.50 500 52.60 10,000 12,680 52 52.70 52
SVC 55.80 48.55 52.20 51.10 100 51.20 150 51.40 1,000 52.10 1,320 -0.10 52.10 780 52.20 3,000 52.30 300 84,880 52.30 52.30 51.20 73,000
ACV 59.40 44 51.70 51.20 15,800 51.50 2,000 51.60 200 51.90 300 0.20 51.90 2,100 52 17,900 52.10 900 38,500 46 51.90 46 37,200
COM 59.30 51.70 55.50 51.70 1,700 -3.80 54 360 55.50 130 58.70 40 5,260 54.10 54.10 51.70 1,700
VHC 53.50 46.50 50 50.30 2,000 50.40 520 50.50 1,060 50.80 3,100 0.80 50.80 1,770 50.90 4,180 51 5,490 45,800 51.30 51.30 50.50 10,050 23,010
KSB 54.90 47.85 51.40 50.30 5,250 50.40 2,480 50.50 2,930 50.50 26,690 -0.90 50.60 50 50.90 800 51 1,100 105,990 51 51 50.20 1,000
GLT 60.50 49.50 55 50 100 -5 50 1,800 54 100 54.10 100 800 49.50 54.10 49.50 600
THG 52.50 45.75 49.15 49.30 300 49.40 1,020 49.50 3,050 50 30 0.85 50 2,080 50.10 1,050 50.20 1,100 14,500 49.15 50 49.15
PAC 52.50 45.70 49.10 49.20 100 49.70 1,000 49.80 450 49.80 3,550 0.70 49.90 2,250 50 5,200 50.10 1,200 10,440 49.10 49.90 49.10 360
HHC 54.10 44.30 49.20 47.20 100 48 1,000 48.10 100 49.20 0 51.90 1,000 52 400 52.30 800 200 48.10 49.20 48.10
NCS 56.30 41.70 49 42 200 47.50 100 49 4,100 49 0 49.50 1,300 49.80 1,000 50 1,100 1,000 49 49 49 600
TAC 52.40 45.60 49 46.65 50 47 200 47.05 50 49 0 49 50 50.10 10 50.20 100 10 49 49 49
VLB 56.30 41.70 49 49 0 48 1,200
FPT 52.30 45.50 48.90 48.45 15,620 48.50 19,160 48.55 4,550 48.60 45,430 -0.30 48.60 1,220 48.65 10,520 48.70 44,500 814,430 48.90 48.90 48.45 1,650
TCT 52 45.20 48.60 48.10 300 48.20 200 48.30 670 48.30 2,400 -0.30 48.60 5,330 49.30 5,200 49.70 10,150 11,700 49 50 48.30 4,000 3,000
PGD 50.90 44.35 47.65 44.50 40 44.60 270 44.65 200 47.65 20 0 46.95 220 47 200 47.40 230 20 47.65 47.65 47.65
VHL 51.70 42.30 47 43 200 46 4,500 46.10 300 47 0 48 400 48.30 300 48.40 300
ICC 53.80 39.80 46.80 46.20 100 46.30 200 47 300 46.80 0 50.50 100 50.80 100 52.50 100
TTD 55.20 40.80 48 45.10 300 46 3,300 46.10 200 46.10 -1.90 47.50 1,100 48 6,000 48.50 2,000 16,800 45.20 46.10 45.20 2,500
BTC 52.90 39.10 46 46 1,000 46 0
LIX 49 42.60 45.80 45.60 2,500 45.65 2,000 45.70 10 45.70 850 -0.10 46 100 46.20 200 46.40 2,840 5,470 45.60 46.40 45.50 130
VMC 49.80 40.80 45.30 44 500 44.80 500 45 1,200 45.60 0.30 45.70 600 45.80 7,600 45.90 4,000 6,600 45.40 45.60 45.40
CVT 48.80 40 44.40 45.10 28,900 45.20 15,500 45.30 1,500 45.40 1,080 1 45.40 1,300 45.50 45,600 45.60 19,500 744,980 44.50 45.50 44.10
DBD 48.70 36.10 42.40 43.80 1,000 44 4,000 44.20 1,500 45 900 2.60 45 100 46.50 1,000 46.80 500 115,900 46 46.90 40.60
HHA 51.70 38.30 45 51.70 600 45 0
HPP 51.70 38.30 45 40.50 500 41 100 42.50 400 45 0 45 4,000 47 500 49.90 200
HTL 48.15 41.85 45 42.10 10 45 0 45 150 47 90 47.80 50
DRL 48.15 41.85 45 42 100 43 1,000 43.10 2,280 44.90 -0.10 44.90 1,000 45 2,200 45.40 330 700 44.80 44.90 44.80
MSN 47.15 41.05 44.10 44.40 10,000 44.50 29,320 44.60 21,280 44.60 48,240 0.50 44.70 5,740 44.80 11,000 44.90 12,300 448,900 43.90 45 43.90 104,340 278,100
HGM 48.40 39.60 44 44 0 44 400 44 44
KTS 48.40 39.60 44 40 600 40.40 100 44 0 46.90 100 47 200 48 300
BSD 60.20 25.80 43 43 0 43 100 45 5,300
DPR 45.55 39.65 42.60 42.50 1,740 42.60 6,940 42.70 5,090 42.90 10 0.30 42.90 490 42.95 330 43 1,490 90,660 42.50 43 42.50 1,500
TNA 45.95 39.95 42.95 42.55 510 42.60 940 42.70 200 42.90 600 -0.05 42.90 2,820 42.95 1,180 43 4,320 3,710 42.70 42.90 42.50 80
VIC 45.55 39.65 42.60 42.40 2,920 42.50 410 42.70 100 42.80 47,770 0.20 42.80 1,970 43 17,400 43.50 5,170 259,540 42.50 42.85 42.40 70,510 219,380
BFC 44.85 39.05 41.95 42.30 50,880 42.40 1,450 42.50 38,420 42.50 4,010 0.55 42.60 2,180 42.65 2,000 42.70 13,400 156,720 42 42.90 42
SCD 44.50 38.70 41.60 41 100 41.50 250 42 10,000 42.15 0.55 42.20 10 42.30 500 42.50 2,000 230 41.50 42.15 41.50
NHC 46 37.80 41.90 41.90 0 37.80 100 41.20 100 41.90 2,700
LBM 45.15 39.25 42.20 41 500 41.05 220 41.10 50 41.80 10 -0.40 41.80 1,940 42.20 680 42.50 1,100 2,010 42.20 42.20 41.80 1,000 350
PHR 44.60 38.80 41.70 41.60 900 41.70 1,330 41.80 6,360 41.80 40,200 0.10 41.90 14,990 42 12,540 42.10 3,000 246,670 41.70 41.90 41.10 7,500
KDC 45.15 39.25 42.20 41.60 4,100 41.65 2,080 41.70 8,280 41.70 61,860 -0.50 41.90 5,740 42 7,750 42.10 3,410 241,220 42.50 42.50 41.70 4,640 81,570
SBV 44.55 38.75 41.65 41.30 200 41.40 500 41.50 1,000 41.65 0 41.70 5,240 41.75 5,530 41.80 5,060 29,550 41.90 41.90 41.65
HCM 44.50 38.70 41.60 41.30 2,280 41.40 1,040 41.50 1,500 41.50 26,610 -0.10 41.60 8,500 41.65 5,720 41.70 17,750 356,610 41.60 42 41.05 127,400 152,200
AGX 47.10 34.90 41 41 0 47.10 1,300
UEM 47.10 34.90 41 41 0
GMD 43.30 37.70 40.50 40.75 3,320 40.90 21,500 40.95 1,690 40.95 14,160 0.45 41 420 41.05 830 41.10 12,030 511,690 40.30 41.20 40.30
SKG 42.85 37.25 40.05 40.60 5,190 40.70 560 40.80 900 40.85 560 0.80 40.85 2,850 40.90 2,710 40.95 2,000 99,390 40.05 41.40 40.05 3,690 100
CNC 44.80 33.20 39 38 3,000 38.10 100 38.20 500 40 1 40 900 41.50 500 43 1,000 100 40 40 40
NBS 46 34 40 40 0
THI 41.50 36.10 38.80 38.70 5,400 38.80 5,000 39 10 40 1.20 39.90 6,000 40 2,100 40.90 1,000 11,010 41.50 41.50 40
HAD 44.40 36.40 40.40 37 1,000 37.50 100 39.90 200 -0.50 40 100 40.40 500 40.50 300 200 39.90 39.90 39.90 200
CPC 46.20 37.80 42 37.90 100 39.80 400 -2.20 39.80 2,200 39.90 300 40 200 800 37.80 40 37.80 500 100
SEB 44.30 36.30 40.30 39.10 1,500 39.20 2,000 39.50 600 39.50 12,100 -0.80 40 2,700 40.30 17,800 40.40 10,000 52,200 40.70 40.70 39.50
DQC 42.50 37 39.75 39.20 480 39.25 500 39.30 100 39.40 4,210 -0.35 39.40 3,460 39.45 1,650 39.50 7,000 74,400 40 40.70 39.20 30 44,130
APC 41.60 36.20 38.90 38.20 40 38.30 540 38.80 2,980 39.20 60 0.30 39.20 440 39.30 1,840 39.40 1,000 22,000 38.20 39.30 38.10 9,390
DNC 42.90 35.10 39 39 0 40 1,000
SZL 41.70 36.30 39 37.30 1,500 37.35 10 37.50 15,000 39 1,000 0 38.90 4,000 39 3,770 39.30 2,910 18,730 36.90 39 36.90 1,570 3,000
VNC 40.10 32.90 36.50 36.50 200 36.60 1,000 39 20 2.50 120 39 39 39
BTT 39.45 34.35 36.90 34.35 300 38.90 10 2 38.90 90 38.95 100 39 1,000 10 38.90 38.90 38.90
VSN 44.20 32.80 38.50 33 500 36 600 38.50 0 37.80 400 37.90 300 38 1,500
D2D 40 34.80 37.40 37.40 1,800 37.55 3,200 37.60 2,600 38.10 1,000 0.70 38.10 710 38.30 6,960 38.40 100 9,780 37.40 38.10 37.40
TTP 43.80 32.40 38.10 33.50 100 36 600 38.10 0
BED 41.80 34.20 38 38 0
DAP 43.70 32.30 38 33 200 38 0 38 100 43 100
CMN 43.30 32.10 37.70 32.10 300 32.20 200 32.30 100 37.70 0 37 1,000 38 1,800 40 200
DHA 40.20 35 37.60 37.30 8,720 37.40 170 37.50 2,480 37.60 3,300 0 37.60 3,410 37.70 10,200 37.80 5,200 29,940 37.60 37.80 37.40 600
VCB 39.90 34.70 37.30 37.40 23,790 37.45 5,490 37.50 730 37.50 27,660 0.20 37.55 6,290 37.60 4,640 37.65 1,300 388,380 37.30 37.55 37.25 184,400 130,670
SVI 40.65 35.35 38 37.20 920 37.50 770 38 80 37.20 -0.80 40 20 40.50 300 40.60 500 600 37.50 37.50 37.20
CII 39.30 34.20 36.75 36.50 230,180 36.55 505,030 36.60 112,760 36.60 135,960 -0.15 36.65 20,320 36.70 7,930 36.75 17,630 620,840 36.80 36.80 36.45 52,810 15,080
HAX 39.10 34 36.55 36.45 2,310 36.50 8,500 36.55 370 36.55 2,800 0 36.60 9,040 36.65 10,350 36.70 13,300 95,830 36.55 36.65 36.45 4,910
C32 39.35 34.25 36.80 36.30 2,900 36.35 2,000 36.40 760 36.40 9,330 -0.40 36.70 900 36.80 2,600 36.85 2,500 69,010 36.70 36.90 36.40
UIC 39.35 34.25 36.80 34.50 440 34.55 10 35 410 36.40 100 -0.40 36.40 1,030 36.50 2,090 36.70 980 10,730 35.30 36.50 35 9,560
BIC 38.70 33.70 36.20 35.30 100 35.45 50 35.50 30 36.30 2,490 0.10 36.25 410 36.30 4,040 36.35 500 9,400 36.95 37 35.35 8,300 2,100
VDP 36.30 31.60 33.95 36 100 36.20 420 36.30 599,980 36.30 2.35 10,000 36.30 36.30 36.30
HRC 37.45 32.55 35 34 3,000 34.05 5,050 34.50 2,550 36 520 1 36 80 36.40 20 36.50 140 14,020 34.50 36.40 34.50
TDB 41.40 30.60 36 31 500 31.50 6,000 34 500 36 0 38 500
ABT 38.45 33.45 35.95 34.75 40 34.80 120 34.85 10 35.85 100 -0.10 35.75 300 35.85 50 35.95 30 560 34.60 36.80 34.60 140
TAG 39.40 32.40 35.90 34 500 34.10 100 34.20 800 35.80 100 -0.10 35.80 1,500 35.90 2,600 36 4,500 6,200 35.50 35.80 32.40
PC1 38.05 33.15 35.60 35.10 9,990 35.20 2,100 35.30 4,000 35.70 510 0.10 35.70 3,050 36 6,630 36.10 250 3,300 36.30 36.30 35.10 450
ABI 40.80 30.20 35.50 34.10 500 35.20 200 35.30 500 35.50 0 35.50 4,700 35.60 1,500 35.70 1,500 2,100 36 36 35.50 100
PIV 41.20 33.80 37.50 34 2,100 34.20 5,000 34.80 200 35.50 100 -2 35.50 5,300 35.60 5,200 35.70 7,000 631,500 37.40 37.50 33.80
REE 38.40 33.40 35.90 35.40 12,740 35.45 3,330 35.50 77,060 35.50 108,100 -0.40 35.55 990 35.60 300 35.65 3,630 1,144,120 36 36.10 35.50 30,700 30,700
HNB 49.20 21.20 35.20 35.20 0 45 3,500 49 100 49.20 100
VDL 38 31.20 34.60 35.20 0.60 35.10 100 35.50 2,000 36 10,200 4,000 35.20 35.20 35.20
PAN 38.50 33.50 36 35.05 900 35.10 1,000 35.15 750 35.15 1,380 -0.85 36 500 36.20 1,100 36.30 1,000 2,390 36 36 35.10 100 1,380
CJC 38.50 31.50 35 35 0
DGC 35.40 29 32.20 34.50 9,000 34.60 2,000 35 9,600 35 130 2.80 35.20 1,200 35.40 6,200 274,930 32.20 35 32.20
STS 49 21 35 21 100 35 0 35 400 43 100 49 100
VCW 40.20 29.80 35 35 0 37 1,500 37.20 500 38 5,300
TMG 40.10 29.70 34.90 30 2,000 30.10 1,000 30.20 100 34.90 0
CSV 37.20 32.40 34.80 33.80 1,500 33.90 80 34 900 34.50 1,130 -0.30 34.50 920 34.75 1,350 34.80 6,990 5,440 34.90 34.90 33.90
DGL 35 28.80 31.90 33.60 100 33.80 500 34 500 34.50 30 2.60 34.50 200 34.60 600 34.80 600 44,730 32.40 34.60 32.40
HAT 38.50 31.50 35 32 5,000 33 100 33.10 200 34.40 20 -0.60 34.40 500 34.50 300 34.90 500 2,320 35.90 35.90 33.60 1,100
STC 37.80 31 34.40 31 100 34.40 20 0 33.80 500 34 400 34.90 300 20
GIL 38.15 33.25 35.70 34.20 310 34.25 500 34.30 2,720 34.30 1,610 -1.40 34.80 500 34.90 4,500 35 3,990 12,230 34 35.70 34
SGH 37.70 30.90 34.30 34.30 0 35.30 100 35.40 100 35.50 100
HPG 35.80 31.20 33.50 34 116,240 34.05 93,350 34.10 32,370 34.25 708,390 0.75 34.25 56,170 34.30 78,990 34.35 55,600 7,328,470 33.50 34.25 33.30 1,160,050 334,750
SDN 37.40 30.60 34 34 4,300 34 0 35.50 200 36 400 36.50 1,000 9,200 34 34 34 10
AAA 35.40 30.80 33.10 33.75 24,480 33.80 2,500 33.85 12,600 33.85 140,990 0.75 33.90 65,900 33.95 13,200 34 118,080 1,494,880 33 33.90 32.70 500
GHC 39.30 29.10 34.20 33.50 100 33.60 1,200 33.50 -0.70 34.30 2,000 34.40 2,500 34.50 1,000 9,700 34.20 34.20 33.50 8,000
PVI 37 30.40 33.70 33.30 26,100 33.40 12,200 33.50 13,300 33.50 80 -0.20 33.60 11,800 33.70 21,300 33.80 2,400 167,980 33.60 33.70 33.30
VBC 38.50 31.50 35 31.50 5,500 32.60 300 33 900 33.20 -1.80 35 1,500 35.40 200 35.50 2,600 2,300 33 33.20 33
VIT 36.40 29.80 33.10 32.90 2,200 33 5,900 33.10 10,000 33.20 5,400 0.10 33.20 2,100 33.30 2,500 33.50 3,000 115,500 34 34 33
NDP 38 28.20 33.10 33.10 100 33.20 100 33.10 0 33.40 100 33.50 200 33.70 500
LDP 36.30 29.70 33 32.10 100 32.20 1,100 32.30 100 33 0 33 900 33.90 900 34 1,500 3,700 34 34 33 2,500
TV3 33 27 30 30.20 100 31 200 31.50 200 33 3 500 33 33 33
DHC 35.20 30.60 32.90 31.80 10,050 31.90 10,000 31.95 250 32.95 0.05 32 5,000 32.95 4,590 33 2,500 19,180 32 33.20 32 3,530
CAP 36.10 29.70 32.90 32 1,000 32.70 1,000 32.80 600 32.90 30 0 33 6,000 33.50 3,400 34 5,900 6,430 33 33 32.90 100
TMP 36.35 31.65 34 32 1,000 32.80 30 33 50 32.80 -1.20 34 2,010 35 30 35.30 10 20 36 36 32.80
HMS 37.10 27.50 32.30 32.10 100 32.30 2,700 32.40 1,000 32.50 0.20 32.60 300 33 100 33.40 100 800 33 33 32.50
SFI 35.10 30.60 32.85 30.65 50 30.80 100 31 7,000 32.50 300 -0.35 32.50 1,490 32.85 1,200 32.90 4,990 310 32 32.50 32 300
HVT 35.80 29.40 32.60 30.60 300 31 4,100 31.10 500 32.40 100 -0.20 32.50 2,400 32.60 500 32.90 500 3,000 31.50 32.40 31.50
CCM 39.20 32.20 35.70 32.30 1,300 32.30 -3.40 35.70 100 39.20 5,000 200 32.30 32.30 32.30
PJC 35.40 29 32.20 32.20 0 31.50 500
BLT 36.80 27.20 32 32 0
CTI 33.85 29.45 31.65 31.70 5,580 31.80 14,200 31.90 6,500 32 18,450 0.35 32 22,360 32.10 11,000 32.20 12,400 659,220 31.65 32 31.10 400
GMC 33.15 28.85 31 30.60 120 30.75 120 30.90 120 32 100 1 31.50 100,300 32 11,460 32.20 3,000 66,270 31.55 32.50 31 1,150 540
HSA 36.80 27.20 32 32 0 32 300 36.80 100
NAS 34.60 25.60 30.10 29 1,000 29.50 2,000 29.60 500 31.90 300 1.80 31.90 500 32 2,700 34 100 5,100 30.10 31.90 30.10
NKG 33.65 29.25 31.45 31.70 100 31.85 8,650 31.90 7,310 31.90 20,200 0.45 31.95 18,100 32 9,420 32.10 220 254,970 31.45 31.90 31
SGR 37.40 27.80 32.60 31.20 500 31.30 600 31.50 100 31.90 20 -0.70 32 900 32.10 500 32.40 300 2,820 32.50 32.50 31.90
HDG 33.15 28.85 31 31.10 2,500 31.20 300 31.30 700 31.80 1,050 0.80 31.80 190 31.90 5,320 32 11,350 49,210 31.60 32 30.60 1,000
KHA 34.20 29.80 32 29.80 10 30 430 31.80 -0.20 31.80 490 32 2,120 33.60 600 490 30 31.80 30 10
CSC 34.80 28.60 31.70 31.20 1,200 31.40 4,100 31.50 1,000 31.70 1,000 0 31.70 3,700 31.80 1,300 31.90 1,600 16,500 31.40 31.90 31.40
HTC 34.60 28.40 31.50 28.60 200 30 1,400 31.50 20 0 31.50 1,200 31.60 1,700 31.70 1,000 5,520 31.50 31.50 31.50
ADP 35.70 26.50 31.10 30 900 30.90 2,200 31 200 30.90 -0.20 31.70 100 32.50 500 33.50 300 3,400 30.90 30.90 30.90 2,400
DST 34.20 28 31.10 30.60 18,900 30.70 25,600 30.80 9,400 30.90 12,700 -0.20 30.90 7,800 31 15,200 31.10 20,100 1,002,500 31.20 33.90 30.80
API 33.90 27.90 30.90 28.50 100 28.60 100 28.70 100 30.80 300 -0.10 30.80 1,800 31 4,400 31.30 100 300 30.80 30.80 30.80
CNG 32.20 28 30.10 30 1,000 30.05 300 30.10 10 30.80 150 0.70 30.80 5,760 31 690 31.20 1,020 13,480 30.10 31 30 12,000
DAT 32.65 28.45 30.55 30.55 0 30.55 190 32.65 30
HOT 32.60 28.40 30.50 28.40 20 30.50 0
YTC 35.60 26.40 31 29 500 29.50 500 30 500 30.50 -0.50 30.50 500 35.20 10,000 35.40 100 500 30.50 30.50 30.50 500
NLG 32.95 28.65 30.80 30.35 24,620 30.40 28,980 30.45 18,350 30.45 26,650 -0.35 30.70 16,300 30.75 8,510 30.80 29,640 537,750 30.65 31.20 30.30 1,400 59,960
TIX 32.50 28.30 30.40 29 20 29.50 100 32.50 5,020 30.40 0
DHD 34.70 25.70 30.20 29 1,500 29.50 1,000 30 300 30.20 0 31 1,000 32 100 34.40 100
VNT 33.10 27.10 30.10 27.30 100 27.50 100 30.10 0
BDG 30.40 22.60 26.50 26 5,500 26.50 1,000 30 3.50 29.90 200 30 19,900 100 30 30 30
CH5 42 18 30 30 0 32 2,400
NHN 42 18 30 30 0
QHW 34.50 25.50 30 30 0 30 2,100 32 300 700 29 30 29
TET 33 27 30 30 0
TTR 34.50 25.50 30 30 0
CTF 31.75 27.65 29.70 29.50 60 29.60 30 29.70 110 29.90 0.20 29.90 1,570 30 460 30.10 1,100 16,470 29.70 30 29.70
HNF 33.60 25 29.30 29.60 1,000 29.70 100 29.80 200 29.70 0.40 32.80 100 33 200 33.30 100 33,700 29.30 33.40 27.50
NET 32 26.20 29.10 28.50 1,100 28.60 100 29 500 29.20 20 0.10 29.20 1,700 29.30 500 29.40 1,400 12,220 29.80 30.20 29 800
HII 31.10 27.10 29.10 29 100 29.05 2,000 29.10 4,000 29.15 27,100 0.05 29.15 3,620 29.20 3,900 29.25 6,570 330,480 29 29.15 28.50 100 700
HSG 30.70 26.70 28.70 29 104,600 29.05 70,260 29.10 8,720 29.15 120,930 0.45 29.15 46,200 29.20 147,500 29.25 51,660 4,436,270 28.80 29.20 28.65 910,280 157,100
SBT 31.55 27.45 29.50 28.80 45,740 28.90 1,000 29 42,320 29.10 158,380 -0.40 29.10 27,020 29.20 68,030 29.30 92,720 2,450,370 28.60 29.20 27.90 98,000 650
ARM 31.90 26.10 29 26.10 100 26.30 100 29.50 5,000 29 0
BCI 31 27 29 28.70 2,500 28.80 2,000 28.90 1,500 29 0 29 2,100 29.10 1,500 29.20 4,200 9,500 29 29.10 29
BMI 31.85 27.75 29.80 28.25 2,100 28.30 300 29 580 29 2,420 -0.80 29.50 3,180 29.60 1,080 29.65 10 10,480 29.50 29.70 28 7,420 6,410
FDT 31.90 26.10 29 29 2,000 31.90 1,000 29 0
SFN 31.90 26.10 29 28 3,000 28.20 500 29 200 29 0 31.90 100
TCL 31.35 27.25 29.30 27.70 100 27.90 10 28 370 29 100 -0.30 29 6,330 29.20 3,930 29.30 2,810 3,460 29.30 29.30 28 530
TRC 31.05 27.05 29.05 28.80 3,500 28.90 500 29 820 29 180 -0.05 29.15 550 29.20 2,140 29.30 2,080 3,380 29.30 29.30 29
SAS 33.20 24.60 28.90 28.20 2,000 28.50 2,200 28.60 2,200 28.90 0 29.20 1,000 29.40 400 29.50 3,000 600 29.10 29.10 28.90 500
FDC 30.25 26.35 28.30 28.75 0.45 28.20 800 28.30 190 28.75 550 3,120 28 29.80 26.35
CTB 34.70 28.50 31.60 28.50 -3.10 28.50 1,700 30 300 33.40 500 100 28.50 28.50 28.50 100
TCM 30.60 26.60 28.60 28.40 28,910 28.45 5,500 28.50 8,430 28.50 9,250 -0.10 28.55 300 28.60 12,520 28.65 14,950 196,400