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 # 24/05/2017

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 740.93 ( -3.17    -0.43% )
KL: 266,857,107   GT: 4,798 (tỷ)
HNX 91.90 ( -0.82    -0.88% )
KL: 60,689,407   GT: 645 (tỷ)
UPCOM 57.92 ( -0.04    -0.07% )
KL: 10,061,706   GT: 149 (tỷ)
VN30 708.62 ( -2.24    -0.32% )
KL: 65,612,212   GT: 1,696 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: BDF (27.10)    CCR (33.60)    DHT (55.90)    DNL (13.30)    GTS (11.10)    HHR (9.80)    HND (8.60)    HUT (12.40)    LIX (46.10)    NAS (28.40)    OPC (43.60)    PDR (23.50)    PIS (14.50)    SDN (33.30)    TAP (10.70)    TCO (10.80)    TVU (6.70)    VC1 (18.20)    
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 234.50 191.90 213.20 207.30 200 208 400 208.10 400 208.20 40 -5 210 100 211 300 212 100 25,440 214.40 214.40 208.20 400
CTD 214.70 186.70 200.70 199.80 7,910 199.90 890 200 3,360 200 3,730 -0.70 200.70 1,750 200.80 800 201 2,030 71,650 200.70 200.80 199.10 15,050 3,510
SAB 203.70 177.10 190.40 191.50 5,500 192 510 192.50 340 194 110 3.60 194 1,420 195 1,750 195.80 300 234,300 195.50 195.70 191 72,860 175,990
SLS 195.30 159.90 177.60 184.10 6,000 185 100 185.50 100 186 110 8.40 186 1,900 186.50 200 186.80 300 53,810 178 187 178 100
WCS 198.50 162.50 180.50 175 3,100 180 1,600 180.50 900 180.50 0 181 100 184.90 500 185 3,000 100 180.50 180.50 180.50 100
BMP 193.60 168.40 181 176.80 270 176.90 10 177 270 178 2,500 -3 177.90 940 178 2,490 178.50 1,500 138,550 181 181 176.50 740 46,570
SGN 197.80 146.20 172 165 1,700 170 500 170.50 500 172 0 174.50 1,400 175 800 179 1,200
VCF 192.60 167.40 180 167.40 510 168 400 167.40 -12.60 185 630 192 50 90 167.40 167.40 167.40 90
VCS 172.50 141.30 156.90 158.60 100 159.30 100 160 2,000 161.40 210 4.50 161.40 200 161.50 3,600 161.60 2,000 98,710 155.90 162 155.50
DHG 159.60 138.80 149.20 151.50 110 151.60 6,900 151.70 6,320 151.90 8,290 2.70 151.90 6,550 152 3,840 152.10 110 143,830 148.90 151.90 148.10 60,000 60,050
VNM 160.80 139.80 150.30 151.30 10,110 151.40 30 151.50 18,220 151.50 55,270 1.20 151.60 7,320 151.70 11,910 151.80 19,490 730,180 150.30 152 150.30 413,410 24,050
ROS 153.70 133.70 143.70 133.70 750 -10 133.70 853,810 133.80 2,150 133.90 5,000 4,074,780 133.70 137 133.70 14,810 79,890
PTB 139.50 121.30 130.40 131.20 1,000 132 5,400 132.90 350 132.90 2,550 2.50 133 6,870 133.60 210 133.70 1,530 35,610 129.10 134 129.10 2,450
RAL 134.80 117.20 126 129 900 129.20 420 129.50 880 129.50 4,000 3.50 131 1,240 131.50 2,320 132 4,790 66,990 126 134 126
VJC 137.30 119.50 128.40 126.90 3,050 127 1,800 127.10 1,900 127.80 1,960 -0.60 127.70 710 127.80 1,000 127.90 3,180 270,840 127 128.30 127 24,400 400
CMF 137.30 101.50 119.40 101.50 100 119.40 50 0 130 100 137 2,000 50
DMC 111.20 96.80 104 105.60 2,500 106 2,000 108 370 108 4,800 4 110 2,250 110.40 20 110.60 120 47,950 104 110 104 12,590 1,500
NSC 107.60 93.60 100.60 103.60 500 103.70 10,000 103.80 400 105.90 20 5.30 105.90 480 106 980 106.70 1,000 3,300 102.80 107.60 102.50 680
TRA 112.30 97.70 105 104.60 990 104.70 990 104.80 890 105 110 0 105 650 105.50 890 106.90 50 6,240 104.70 105 104.40 20,010 20,550
TLG 112.30 97.70 105 100 130 101 550 102 100 104 20 -1 104 1,460 105 1,160 108 170 140 104 104 103 30
BBC 110.20 95.80 103 103.30 20 103.40 20 103.50 10 103.50 30 0.50 110 510 110.20 20 22,640 107 110 103.50 10 10
MAS 111.30 91.10 101.20 100.50 3,100 101.10 2,000 101.20 2,300 101.70 0.50 101.80 1,200 101.90 2,000 102 3,200 17,100 101.20 101.70 101.20 6,400 200
MWG 97.50 84.90 91.20 94.10 3,050 94.40 3,140 94.50 1,290 94.50 27,720 3.30 94.60 5,500 94.70 2,370 94.80 7,670 418,500 91.50 95 91.20
PNJ 100.50 87.50 94 93.40 480 93.50 30,880 93.60 1,500 94 13,570 0 94 9,660 94.10 1,000 94.20 4,000 151,810 94 94.40 93.30
QNS 105.80 78.20 92 90.10 6,100 90.20 5,900 90.30 300 90.50 5,400 -1.50 90.70 500 90.80 1,700 91 1,500 41,700 92 92 78.20
FOX 100.70 74.50 87.60 85 1,000 86 2,500 86.10 5,400 86.10 -1.50 87.40 500 87.50 8,300 87.80 3,800 4,300 88 88 86.10 2,000
DPG 96.20 71.20 83.70 83.10 3,300 84 2,100 84.20 100 84.10 200 0.40 84.80 200 84.90 100 85 1,200 9,800 86 87.40 84
BHN 86.90 75.70 81.30 80.20 1,300 80.30 100 80.50 1,140 81 500 -0.30 81 1,600 81.20 300 81.30 500 8,540 81 81.30 80.50 100
SQC 113.40 48.60 81 81 0
IN4 92 68 80 80 0 85.50 100 86 1,000 89 100
NCT 85.60 74.40 80 79.10 60 79.60 1,600 79.70 600 80 5,600 0 80 800 80.50 50 80.70 1,010 13,030 79.50 80 79.10 11,400 2,200
NNC 84.50 73.50 79 77.60 2,200 77.70 500 77.80 500 78.80 530 -0.20 78.80 530 78.90 1,230 79 4,990 18,860 78.90 78.90 77.90 2,900
NTP 84.70 69.30 77 76 300 76.10 1,000 76.60 300 77.50 90 0.50 77.20 200 77.30 200 77.40 100 4,590 76.80 77.50 76.80 4,010 1,500
VBC 84.70 69.30 77 69.40 400 70 200 77 0 76.80 600 77 4,100 77.50 4,000
SPB 105 45 75 45 100 70 200 75 0
PMC 80.30 65.70 73 71 3,800 72.50 2,000 73 2,700 73.90 60 0.90 73.60 800 74 400 74.30 500 1,460 74.50 74.50 73 1,100
COM 73.80 64.20 69 65 1,500 72 3 71.80 100 71.90 60 72 1,300 120 69.50 72 69.50
DVP 75.40 65.60 70.50 70 1,010 70.10 470 70.20 50 70.50 380 0 70.50 630 71 500 72 1,000 1,170 70.30 70.50 70.30 80
VFG 75.40 65.60 70.50 68.50 800 69 630 69.10 1,050 70 460 -0.50 70 3,570 70.80 1,220 70.90 390 1,560 70.80 70.80 69 30
VHL 77 63 70 66 300 67 100 68 100 70 200 0 73 100 77 100 4,200 70 70 70
NVL 73.60 64 68.80 68.30 1,040 68.40 1,440 68.50 5,000 68.60 18,780 -0.20 68.60 12,430 68.70 18,350 68.80 15,420 129,260 68.70 68.70 68.40 64,200
PDN 73.70 64.10 68.90 64.20 40 64.50 1,000 68 -0.90 67.90 290 68 560 69.50 450 1,000 68 68 68
SKG 72.90 63.50 68.20 66.90 450 67 8,710 67.10 1,500 67.20 3,650 -1 67.20 2,370 67.40 2,000 67.50 1,720 69,540 68.20 68.30 67 3,480 61,470
HHA 86.50 64.10 75.30 70 400 67 -8.30 100 67 67 67
MCH 72.50 53.70 63.10 63.10 3,100 63.20 4,400 63.30 2,500 63.50 30 0.40 63.70 200 63.80 500 63.90 2,800 27,030 63.10 63.90 63.10 21,300
VGG 71.30 52.70 62 60.20 1,000 60.30 1,000 60.50 700 63 1 62.50 1,000 62.80 2,100 62.90 2,000 100 63 63 63 100
HAX 68.30 59.50 63.90 62.10 2,200 62.20 110 62.30 400 62.70 6,980 -1.20 62.70 40 62.90 100 63 3,800 24,140 63.90 63.90 62.50 780
SSC 66.70 58.10 62.40 58.40 150 59.30 100 62 2,000 62.50 5,000 0.10 62.50 10,750 62.80 10 62.90 100 6,610 62.40 62.50 62
L14 66 54 60 59.50 800 60 1,700 60.50 200 62 900 2 62 1,000 62.50 1,500 63 2,600 17,000 61 63 60.50
IMP 66.30 57.70 62 61.30 1,270 61.50 2,800 61.80 110 61.90 4,000 -0.10 61.90 1,430 62.10 870 62.20 2,860 12,070 61.80 62.30 61.30
INN 67.20 55 61.10 60.90 1,100 61 500 61.10 100 61.90 0.80 61.90 1,300 62 700 62.10 1,700 13,900 61.50 62.50 61.50 10,000
HBC 64.20 55.80 60 60.90 1,990 61 210 61.10 1,000 61.50 188,010 1.50 61.50 23,630 61.60 9,430 61.70 27,490 2,119,570 59.60 61.70 59.30 491,430 7,000
DHT 61.40 50.40 55.90 61.30 3,200 61.40 8,600 ATO 3,700 61.40 50 5.50 44,250 58.60 61.40 57.50 200
LHC 66.30 54.30 60.30 59.80 100 59.90 2,000 60 2,000 60.80 1,000 0.50 60.80 3,000 60.90 3,000 61 1,000 16,500 60.30 60.80 59.10 5,900
PLX 64.80 56.40 60.60 60.40 310 60.50 1,810 60.60 54,240 60.60 81,150 0 60.80 11,000 60.90 39,010 61 25,140 2,839,240 61 64.50 60.60 956,440 201,550
DCI 84 36 60 60 0
SGR 68.40 50.60 59.50 58 100 58.50 100 59 700 60 1,000 0.50 61 600 61.50 500 62 1,200 2,900 60 60 60
CLC 64 55.80 59.90 58.10 3,100 58.20 510 58.30 430 59.90 20 0 59.90 5,550 60 3,790 60.10 50 6,700 58.10 59.90 58.10 1,700
NCS 69.40 51.40 60.40 56.50 300 58 100 58.50 100 59.90 -0.50 59.90 300 60 1,000 60.50 1,500 2,300 59.10 59.90 59 100
GDT 63.50 55.30 59.40 56.10 50 56.50 50 56.60 60 59 20 -0.40 59 1,410 59.40 4,000 59.80 2,000 390 59 59 58 50
TMS 62 54 58 56 3,000 56.10 110 57 500 58.50 20 0.50 58.50 750 59 7,840 60 1,190 1,800 58.10 58.50 57.50
TRS 66.70 49.30 58 50 100 55 100 58 0 62 100
BVH 62.30 54.30 58.30 57.40 6,700 57.50 16,120 57.60 32,500 57.90 7,000 -0.40 57.90 2,500 58 2,910 58.10 200 330,680 58 58.50 57.50 740 101,400
GAS 62.10 54.10 58.10 57.20 16,210 57.30 34,250 57.40 560 57.40 23,990 -0.70 57.50 19,840 57.60 25,440 57.70 13,910 469,660 58.10 58.50 57.40 810 115,450
VSC 60.40 52.60 56.50 56.30 7,870 56.40 10,890 56.50 7,350 56.60 60 0.10 56.60 4,140 56.70 4,900 56.80 200 77,990 56.70 56.70 56.30
CAV 59.70 51.90 55.80 54.70 520 54.80 2,020 54.90 3,000 55.20 13,210 -0.60 55.10 3,570 55.20 4,600 55.50 1,390 60,430 55.50 55.80 54.80 870
DSN 59 51.40 55.20 54.90 110 55 4,540 55.10 560 55.10 2,190 -0.10 55.30 30 55.40 2,200 55.50 3,050 5,980 55.20 55.50 55.10
TV3 62.20 51 56.60 51 100 55 400 55 100 -1.60 7,200 51 62.20 51
TAC 56.10 48.85 52.50 49.55 70 50 60 51.50 690 54 500 1.50 54.90 10 55 110 55.40 220 1,490 52 54 51.50
TBD 57.80 42.80 50.30 43 200 43.20 300 54 3.70 57.50 1,300 400 52 54 52
NBS 61.70 45.70 53.70 55 700 53.70 0
TNA 57.40 49.95 53.70 53.50 1,120 53.60 1,000 53.70 510 53.70 3,650 0 54.60 210 54.70 610 54.80 1,900 36,190 54 54.80 53.50 12,300
VHC 57.20 49.80 53.50 52.60 2,860 53 6,000 53.50 100 53.50 2,100 0 53.90 700 54 1,150 54.20 200 18,570 54.40 54.40 53 1,900 5,000
THG 58.40 50.80 54.60 53.20 500 53.30 500 53.40 60 53.40 520 -1.20 53.80 660 53.90 2,760 54 960 31,260 54.50 54.70 53.10 200
SAF 58.80 48.20 53.50 48.20 100 53 -0.50 51 900 52 2,000 53 400 4,800 52.50 53 49.60 4,600
TTP 60.90 45.10 53 46 100 47 100 53 100 53 0 58 1,000 60.90 500
SVC 54.10 47.10 50.60 52 1,380 52.10 2,100 52.20 500 52.80 410 2.20 52.80 890 53 6,740 53.20 750 57,490 51.10 54.10 51.10 800
HLB 60.30 44.70 52.50 52.50 0 44.70 1,200 60 2,500 60.30 600
HHC 57.20 46.80 52 48.10 100 50 700 50.30 100 52 10 0 52 2,600 52.30 500 52.50 1,200 16,310 50 53 50
TCT 54.10 47.10 50.60 50.40 300 50.60 600 50.70 100 52 320 1.40 52 300 52.50 1,310 52.80 1,300 5,190 50.60 52.90 50.10 2,400
WSB 59.10 43.70 51.40 50.30 800 50.40 500 51 500 51.90 0.50 51.80 1,100 51.90 4,000 52 6,100 21,700 51.40 52 51 2,100 300
SGC 55.70 45.70 50.70 51 500 51.50 600 55.70 1,800 50.70 0
TTD 55.70 41.30 48.50 45 500 50.50 2 51 400 1,400 50 50.50 50 100
HSG 53.10 46.25 49.70 49.80 64,540 49.85 11,390 49.90 21,260 50 71,310 0.30 50 42,090 50.10 1,600 50.20 7,070 1,707,150 50.30 50.60 49.85 107,980 110,290
VEF 57.10 42.30 49.70 48.20 700 48.30 100 48.50 100 50 900 0.30 50 1,000 50.20 500 50.30 200 7,700 47.10 50 47.10
ACV 56.90 42.10 49.50 49.20 6,000 49.30 3,600 49.40 2,000 49.40 50 -0.10 49.50 4,600 49.60 2,500 49.70 5,800 36,150 49.50 49.50 49.30 13,000 700
PGD 52.80 45.95 49.40 46.10 20 46.50 20 47 1,000 49.30 3,000 -0.10 48 2,000 48.90 2,000 49 8,000 19,470 49.40 49.40 49.30 3,000
IDV 53.90 44.10 49 48.60 2,700 48.70 3,900 48.80 200 49 200 0 49 40,000 49.10 1,000 49.20 1,000 19,500 48.90 49 48.70 10,000 2,000
FPT 51.80 45.15 48.50 48.75 52,750 48.80 188,010 48.85 117,410 48.85 51,090 0.35 49 93,580 49.05 11,000 49.10 15,710 2,066,240 48.65 49.40 48.50 37,420 37,320
NTC 56.50 41.90 49.20 48.70 100 48.80 1,500 48.90 1,000 48.80 -0.40 49 300 49.10 200 49.20 1,000 23,500 49.20 49.20 48.80
KSB 51.30 44.65 48 47.90 1,000 48 1,150 48.20 80 48.40 21,630 0.40 48.40 3,840 48.45 10,000 48.50 18,880 638,070 47.90 48.70 47.50 4,800
HPP 54.90 40.70 47.80 42 300 46 500 46.20 500 47.80 0 49 200 49.90 100 50 3,000
C32 51.30 44.65 48 47.30 2,740 47.40 3,500 47.50 240 47.50 2,220 -0.50 47.60 1,100 47.70 5,490 47.75 3,190 80,490 48 48.20 47.40
GIL 50.70 44.10 47.40 47 12,410 47.05 3,510 47.10 810 47.40 570 0 47.40 2,500 47.45 1,000 47.50 4,530 40,930 47.50 47.50 47.05
DQC 50.20 43.75 47 46.40 20 46.50 630 46.70 5,430 47 10 0 47 7,660 47.10 1,900 47.15 2,120 36,610 47.35 47.40 46.75 9,390
ICC 55.50 41.10 48.30 42 300 46 1,200 47 200 47 -1.30 55.50 200 600 46 47 46 300
VLB 54 40 47 40 500 45 1,000 46 500 47 0 48 400 50 2,600
LIX 49.30 42.90 46.10 46.05 1,180 46.10 2,270 46.15 500 46.15 2,110 0.05 46.50 950 46.60 1,210 46.90 10 21,580 47.20 47.20 46 3,010
OPC 46.65 40.55 43.60 42.50 1,850 44.60 1,850 44.90 1,250 45.50 330 1.90 45.50 350 970 44.50 45.50 44.50 380
DPR 48.30 42 45.15 45.15 14,200 45.20 24,030 45.30 3,260 45.30 1,670 0.15 45.35 500 45.60 1,000 45.65 1,090 65,500 45.50 45.70 45.15 10 500
SCD 48.15 41.85 45 43.30 440 43.50 500 43.60 1,000 45 0 45 1,410 45.10 30 45.20 1,030 3,740 46.10 46.10 43.30
PSL 49.10 36.30 42.70 36.50 200 41.70 200 42 100 44.90 30 2.20 44.90 200 45 400 49 200 130 44.90 44.90 44.90
KTS 49.50 40.50 45 43.10 1,000 43.20 100 44 400 44.10 10 -0.90 46.10 100 46.50 100 47.90 200 1,310 44.20 44.20 44.10
MSN 47.15 41.05 44.10 44 17,190 44.05 1,700 44.10 980 44.10 11,940 0 44.15 14,200 44.20 1,000 44.30 900 591,860 44.60 45.10 43.70 167,130 331,130
BTC 50.60 37.40 44 44 2,000 44 0
GLT 44.50 36.50 40.50 37.10 100 37.30 100 43.80 3.30 43.90 100 100 43.80 43.80 43.80 100
VNF 47.80 39.20 43.50 43.50 0
SVI 48.15 41.85 45 42.75 20 -2.25 42.75 50 43 4,970 44.90 2,000 70 43 43 42.75 70
HTL 46 40 43 40.50 2,450 42 640 42.50 1,090 42.50 10 -0.50 43 10 43.50 130 43.90 90 760 42.50 42.50 42.50 410 400
VSN 48.80 36.20 42.50 40 5,000 41 2,600 41.50 1,500 42.50 0 42.50 1,000 43 400 44 900 2,100 42 42.50 42
ABT 45.25 39.35 42.30 40 20,140 40.05 110 40.10 10 42.30 0 41 20 41.35 20 41.40 4,000
HAD 45.60 37.40 41.50 37.40 1,600 37.50 300 37.80 200 42 0.50 40 5,000 41 2,500 42 1,400 4,900 37.40 42 37.40 4,200
PAC 44.25 38.55 41.40 41.50 5,000 41.75 900 42 10,990 42 27,710 0.60 42.10 1,210 42.20 11,300 42.30 2,000 198,350 41.40 42.40 40.90 70,000 4,100
PC1 44.15 38.45 41.30 41.60 3,000 41.70 19,000 41.80 8,500 42 12,110 0.70 42 10,060 42.10 10,370 42.20 12,640 327,010 41 42.20 41 283,800 10,390
KDC 44.70 38.90 41.80 41.50 12,040 41.60 2,540 41.70 490 41.70 12,870 -0.10 41.75 11,300 41.80 14,470 41.85 6,700 477,990 41.90 42.80 41.60 6,590 311,250
ARM 45.10 36.90 41 41 0 44.90 100 45 100
BTT 43.85 38.15 41 39.50 200 41 0
VIC 44.05 38.35 41.20 40.75 6,900 40.80 56,010 40.85 9,460 40.85 82,430 -0.35 40.90 30,000 40.95 1,630 41 1,810 799,020 41.20 41.20 40.80 153,270 380,470
SBV 46.80 40.70 43.75 40.70 50,200 -3.05 40.70 1,020 40.80 9,560 40.90 6,500 230,970 41.10 41.10 40.70 7,000 58,570
HCM 42.80 37.20 40 40.60 68,400 40.65 15,650 40.70 1,320 40.65 42,030 0.65 40.80 200 40.90 270 40.95 12,880 1,499,840 39.60 41.30 39.60 369,100 135,200
SDI 47.70 35.30 41.50 40.20 200 40.40 1,500 40.50 200 40.40 20 -1.10 40.80 2,000 40.90 1,000 41 3,300 53,220 41.50 41.50 40.40
GMD 42.35 36.85 39.60 40 19,520 40.20 5,770 40.30 4,460 40.30 29,100 0.70 40.35 6,100 40.40 6,250 40.45 7,830 1,260,870 39.60 41.80 39.60
PAN 43.85 38.15 41 40.10 2,000 40.20 800 40.30 500 40.05 -0.95 41 1,980 42 800 200 41.10 41.10 40.05 100
BED 44 36 40 39.90 200 40 800 40 0 41 900 42 1,500 3,500 40 40 40
BSD 46 34 40 40 0 46 100
DHD 46.20 34.20 40.20 36.90 100 38 2,000 40 -0.20 44 100 44.90 200 46 1,000 8,300 40 40.20 40
BFC 41.70 36.30 39 39.40 300 39.50 200 39.60 8,500 39.65 11,720 0.65 39.65 3,040 39.70 10,500 39.75 6,500 267,600 38.85 40 38.80 100,820 1,650
BIC 41.95 36.55 39.25 36.60 500 37 2,000 37.10 10 39.30 1,000 0.05 39.30 4,030 39.80 200 40 1,000 1,000 39.30 39.30 39.30 1,000
DRL 42.20 36.70 39.45 37.30 500 38 2,000 38.05 4,380 39 1,310 -0.45 39 660 39.20 100 39.50 100 1,450 39 39 37.50 1,300
CVT 42.10 34.50 38.30 38.20 29,300 38.30 34,500 38.40 500 38.50 5,200 0.20 38.50 12,100 38.60 4,200 38.70 10,000 291,800 38.40 38.90 38.10 5,000
TIX 41.05 35.75 38.40 38.40 3,000 38.40 0
VCW 44.20 32.80 38.50 37 200 38 -0.50 39 7,800 39.50 7,000 44 3,000 300 38 38 38
CII 41.05 35.75 38.40 37.55 550 37.60 10,300 37.70 86,190 37.70 68,250 -0.70 37.80 5,860 37.85 5,500 37.90 6,000 1,329,880 38 38.75 37.45 169,220 83,350
HRC 40.10 34.90 37.50 34.90 20 35 100 35.50 40 37.40 220 -0.10 37.40 50 37.50 590 38 200 1,190 37.20 37.40 35.50
LDP 40.90 33.50 37.20 36 1,000 36.50 100 37.20 0 37.20 3,600 37.50 1,000 38 2,000 1,100 37.20 37.20 37.20
VCB 40.10 34.90 37.50 37.05 1,000 37.10 6,360 37.15 5,020 37.20 42,220 -0.30 37.20 16,500 37.30 15,180 37.35 3,690 1,332,510 37.50 37.70 37.20 588,410 42,000
CJC 40.70 33.30 37 37 0
CNC 43.70 32.30 38 35.30 300 35.40 100 36 100 37 -1 38 4,200 43.70 100 1,100 38 38 37
DAP 42.50 31.50 37 37 0
KHA 38.50 33.50 36 34.10 20 35 50 36 50 36.80 200 0.80 36.70 430 36.80 50 36.95 90 2,320 36 37.30 36 220
KHD 51.50 22.10 36.80 36.80 0
LBM 39.25 34.15 36.70 36.25 1,000 36.30 500 36.60 100 36.70 2,000 0 36.70 600 36.90 500 37 1,130 7,020 37 37 36.25 20
DBD 42.40 31.40 36.90 33 400 36 4,800 36.20 500 36.50 4,100 -0.40 36.80 300 36.90 7,200 37 11,500 7,000 36.90 36.90 36.50
ADP 41.60 30.80 36.20 35.50 4,300 36 2,000 36.20 700 36.20 0 36.80 3,000 37 1,000 38 100 2,100 36.30 36.30 36.20
D2D 40 34.80 37.40 36 5,610 36.05 2,200 36.10 1,710 36.10 3,400 -1.30 36.30 970 36.40 30 36.80 500 72,110 37.10 37.20 36.10
VDL 39.60 32.40 36 36 50 0 34.80 300 34.90 2,000 35 2,100 50
HNF 41.60 30.80 36.20 35 4,000 35.50 2,500 35.80 1,900 35.80 400 -0.40 38 1,100 39 100 5,500 35.80 36.20 35.80
VMC 40.70 33.30 37 35.50 4,500 35.60 500 35.70 800 35.70 30 -1.30 36.90 8,000 37 14,100 37.90 1,000 5,730 35.60 35.70 35.60
VNC 39.20 32.20 35.70 32.50 100 33 500 36 3,000 35.70 0 37.90 100 38 100
SZL 37.85 32.95 35.40 35 2,040 35.10 1,570 35.20 30 35.50 20 0.10 35.40 80 35.50 1,840 35.70 5,770 16,880 35.10 35.50 35.10 14,080
NTW 40.40 30 35.20 30 200 30.10 200 31 1,800 35.20 0 34.50 200 34.90 100 35.20 400
FDT 38.50 31.50 35 35 2,000 35 0
SC5 36.35 31.65 34 32 30 35 2,000 1 34 180 34.50 540 35 1,050 2,200 35 35 35 200
STS 40.20 29.80 35 35 0 34 100 35 100
ABC 40 29.60 34.80 34.80 0 34.30 2,200 34.80 500 35 8,000
VC3 36.10 29.70 32.90 33.50 15,200 33.60 10,600 33.80 500 33.90 13,500 1 33.90 4,300 34 5,200 34.10 7,300 648,300 33 34.70 32
CCR 38.60 28.60 33.60 33.60 0
SDV 38.50 28.50 33.50 33.50 0 32.80 2,000 33 3,000
SDN 36.60 30 33.30 33.30 0 35 600 36 200
HAT 36.60 30 33.30 32.50 100 32.70 200 33 100 33 -0.30 33.20 400 33.30 1,800 33.40 100 2,100 33.30 33.30 32.70
DP3 35.40 29 32.20 32.30 2,000 32.50 4,500 32.60 1,500 32.90 0.70 33 200 33.30 900 33.50 100 9,000 32.20 32.90 32.20
REE 34.65 30.15 32.40 32.65 1,000 32.70 2,980 32.80 3,270 32.80 66,070 0.40 32.90 2,830 32.95 9,500 33 78,680 1,500,440 32.40 33.40 32.40 120
CNG 34.75 30.25 32.50 32 500 32.20 310 32.25 1,000 32.50 10 0 32.50 27,390 32.60 500 32.70 40 19,550 32.45 32.50 32.20
UIC 35.05 30.55 32.80 30.60 70 30.90 500 30.95 1,000 32.50 20 -0.30 32.40 350 32.50 5,190 32.70 200 1,150 33.10 33.10 30.90 40
HGM 35.50 29.10 32.30 32.30 0 35.30 200
CAP 36.30 29.70 33 32.10 600 32.20 1,000 32.40 100 32.10 -0.90 33 200 33.10 700 33.40 500 300 32.10 32.10 32.10
STG 36.70 31.90 34.30 31.90 83,970 32 173,740 32.05 21,560 32.05 22,600 -2.25 32.10 10 32.20 10 32.30 2,900 462,630 32.70 34 32.05
DHC 35.30 30.70 33 31.80 10,600 31.90 8,100 32 5,390 32 5,310 -1 32.90 460 32.95 1,100 33 1,030 17,350 33 33 31.90 480
HCC 35 28.80 31.90 31.30 200 31.60 700 31.70 1,000 32 60 0.10 32 900 32.10 100 32.20 100 3,360 31.90 32 31.90
QHW 36.80 27.20 32 32 0 36.80 4,400
VMD 33.15 28.85 31 28.85 140 29 100 30 20 32 20 1 32 340 33 4,180 33.10 1,000 30 30.10 32 30.10
BDG 36.60 27.20 31.90 31.90 0 34.90 100 35 600
HSA 31.90 23.70 27.80 31.80 4 31.90 100 100 31.80 31.80 31.80
SPP 32.80 27 29.90 29.30 2,400 29.50 2,000 29.60 1,000 31.60 1.70 31.60 4,300 31.70 4,200 31.80 4,500 29,000 31 31.60 30
DGL 35 28.80 31.90 30 1,000 30.10 1,000 31.20 1,700 31.50 1,000 -0.40 31.50 1,000 31.90 2,000 33 1,000 1,300 31.20 31.50 31.20
PMS 34.60 28.40 31.50 29.50 100 30.50 2,000 31.10 1,600 31.50 260 0 31.50 4,900 31.70 2,000 32.30 1,400 6,660 31.50 31.50 31.10
NKG 31.50 27.40 29.45 31.10 20,430 31.15 2,000 31.20 4,490 31.30 92,170 1.85 31.30 20,320 31.40 1,860 31.45 34,100 1,340,350 29.90 31.50 29.90 490 30
SJD 32.60 28.40 30.50 30.80 3,030 30.90 10,270 31 1,780 31.10 20 0.60 31.10 990 31.20 5,770 31.50 1,050 44,290 31 31.10 30.80 1,030
CEE 35.60 31 33.30 31 1,330 -2.30 31 44,040 31.05 23,890 31.80 100 1,856,070 33.30 33.30 31 3,840
DGC 34.10 27.90 31 30.80 1,100 30.90 2,400 31 3,800 31 0 31.10 100 31.20 200 31.40 1,400 14,600 31 31 31 1,300
HVT 34.10 27.90 31 30.40 2,100 30.50 5,000 31 30 0 31.50 1,600 31.60 1,000 31.90 19,000 6,030 31 31 31 6,000
PIA 35 26 30.50 30.30 1,600 30.40 1,000 31 200 31 170 0.50 31.90 100 32 3,700 32.50 5,000 65,170 31.50 32.80 29.30 20,000
SEB 35.20 28.80 32 31 400 31 -1 34.50 100 35 100 100 31 31 31
AMC 33.90 27.90 30.90 28.20 100 30.90 0 30.60 1,900 31.50 600
VNT 30.90 25.30 28.10 27.20 100 28.10 200 28.20 1,600 30.80 2.70 1,100 30.40 30.80 28.20 300
DRC 33.20 28.90 31.05 30.50 15,170 30.55 3,190 30.60 2,500 30.75 11,590 -0.30 30.75 5,260 30.80 15,900 30.90 22,730 394,660 31 31.10 30.55 60,000
CSV 33.15 28.85 31 30.60 600 30.70 900 30.75 2,990 30.70 3,000 -0.30 30.80 720 30.90 2,700 30.95 700 54,520 31 31 30.50
NDP 35.30 26.10 30.70 30.70 100 30.70 0 35.30 2,000
GHC 35.10 26.10 30.60 30.60 8,800 30.60 10 0 30.90 500 31 400 31.20 100 15,010 30.60 30.60 30.60 8,000 4,000
PHR 33.45 29.15 31.30 30.25 20 30.30 2,500 30.40 2,340 30.50 66,130 -0.80 30.50 12,150 30.60 790 30.70 17,030 939,470 31.20 31.35 30.50 26,000 17,500
AAA 32.10 27.90 30 30.10 24,500 30.20 15,380 30.25 10,000 30.30 64,500 0.30 30.30 9,550 30.40 1,000 30.50 21,690 1,482,090 30 31 29.70 35,000 26,600
TMP 32.40 28.20 30.30 28.50 200 30.30 0 30 2,800 30.20 3,450 30.30 1,000
TRC 33.15 28.85 31 30.20 5,490 30.25 2,500 30.30 5,680 30.30 9,080 -0.70 30.50 1,670 30.75 2,000 30.80 1,500 90,530 31 31.30 30.30
ABI 33.90 25.10 29.50 25.10 500 26 1,000 26.50 500 30 40 0.50 29 500 29.50 300 29.80 1,000 140 30 30 30 100
AGX 34.50 25.50 30 31 100 30 0
DNC 33 27 30 30 0
GTD 42 18 30 30 0
NHN 42 18 30 30 1,500 30 0
SFI 33.15 28.85 31 29.30 50 29.35 70 29.40 100 30 20 -1 30 990 30.40 2,000 30.50 1,100 390 30.40 30.40 29.35 30
NHC 32.80 27 29.90 27.40 200 27.60 500 27.70 500 29.90 0 31 100 31.70 1,700
NT2 31.85 27.75 29.80 29.75 15,120 29.80 35,750 29.85 5,970 29.85 83,530 0.05 29.90 1,000 29.95 50 30 1,740 786,190 29.80 29.95 29.75 239,130 679,000
TPP 36 29.60 32.80 29.80 -3 29.80 1,000 30 6,000 32.70 100 100 29.80 29.80 29.80
DHA 32.10 27.90 30 29.60 2,120 29.70 1,000 29.75 900 29.75 3,000 -0.25 29.85 100 29.90 5,980 30 2,450 25,750 29.75 30.20 29.65
HTC 32.50 26.70 29.60 29.50 2,000 29.60 1,000 29.70 900 29.70 500 0.10 30.90 1,000 31 1,000 31.70 2,100 5,200 30 30 29.70
TCM 31.65 27.55 29.60 29.50 26,200 29.55 17,500 29.60 9,870 29.60 53,880 0 29.65 1,850 29.70 3,150 29.75 5,950 665,130 29.60 30.20 29.50
CTI 31.70 27.60 29.65 29.20 13,240 29.30 5,000 29.40 14,500 29.50 15,830 -0.15 29.50 2,350 29.85 1,000 29.90 15,560 866,170 29.65 30 29 4,450 313,410
GMC 30.60 26.60 28.60 28.30 130 28.60 700 28.70 120 29.50 20 0.90 29.50 7,360 29.70 3,300 30 14,650 46,330 28.60 29.50 28.60 30 300
STC 32.40 26.60 29.50 26.60 100 29.50 0 28.40 500 28.50 500 29 1,400
SFC 30.50 26.60 28.55 26.60 2,000 26.70 2,350 26.80 1,510 29.40 0.85 29.40 1,500 29.50 530 30.50 300 10,030 26.60 29.40 26.60 10,000
NET 32.20 26.40 29.30 28.90 1,000 29 600 29.10 200 29.10 50 -0.20 29.20 800 29.30 1,700 29.40 1,900 6,850 29.30 29.30 29.10
SAS 33.40 24.80 29.10 27 3,000 27.10 600 28.50 4,000 29.10 50 0 29 100 29.30 1,500 29.40 4,600 72,250 29.20 29.60 29.10 70,000
TCL 32.50 28.30 30.40 28.90 30 29 300 29.10 640 29.10 130 -1.30 29.90 140 30 540 30.50 8,000 1,130 29.15 29.15 29.10 120
HPG 30.90 26.90 28.90 28.90 253,160 28.95 200,110 29 164,150 29.05 146,370 0.15 29.05 35,430 29.10 156,760 29.15 24,900 3,362,870 29.10 29.10 28.90 1,183,850 419,720
CSC 31 25.40 28.20 27.80 3,900 27.90 2,500 28 2,000 29 500 0.80 29 2,200 29.30 2,200 29.60 3,100 19,800 28.20 29 27.90
DRH 31.35 27.25 29.30 28.85 2,100 28.90 17,000 28.95 13,100 29 45,600 -0.30 29 59,070 29.10 25,000 29.15 8,070 737,820 29.50 29.50 28.50 1,000
KIP 33.30 24.70 29 29 0 33 100 33.20 1,000
PLC 31.10 25.50 28.30 28 21,700 28.20 8,100 28.30 2,600 29 110 0.70 29 3,000 29.50 6,800 30 1,800 8,910 29 29 28.30 300
TET 31.90 26.10 29 29 0 31 2,000 31.70 100 31.80 100
PVI 31.70 26.10 28.90 28.20 3,100 28.50 2,800 28.60 100 28.90 170 0 28.90 200 29 3,500 29.10 1,000 71,370 28.80 29.20 28.50
VOC 33.10 24.50 28.80 28.20 1,200 28.30 400 28.40 1,000 28.90 60 0.10 28.90 1,600 29 500 29.50 3,000 24,460 28 29 28
SJS 31 27 29 28.40 6,050 28.50 110 28.55 4,990 28.80 18,990 -0.20 28.80 11,560 28.90 7,210 29 12,580 123,920 29 29.25 28.50 3,000 1,300
SFN 34.10 27.90 31 28.50 10,000 28.60 100 28.70 100 -2.30 31 700 31.50 3,300 31.90 2,000 4,100 31 31 28.70 700
API 28.60 23.40 26 23.90 1,300 24.80 2,000 24.90 1,000 28.60 10 2.60 28.60 6,300 9,110 26.50 28.60 25.10 22,300
VIT 31 25.40 28.20 27.50 5,200 27.70 5,000 28 4,000 28.60 1,000 0.40 28.60 400 29 5,700 30.90 2,500 23,400 28.20 28.60 28
NAS 32.60 24.20 28.40 28 500 28.30 200 28.50 200 28.50 80 0.10 29.60 3,000 29.70 3,800 29.80 3,800 13,780 30 30 28.50
HDG 30.80 26.80 28.80 28.30 10,650 28.40 2,200 28.45 4,990 28.45 2,300 -0.35 28.60 230 28.80 12,000 29 3,310 14,210 28.45 28.60 28.45
S55 31.20 25.60 28.40 28 3,300 28.10 1,100 28.20 600 28.40 100 0 28.40 100 28.50 2,000 28.60 1,000 8,800 28.40 28.60 28.30
SMB 31.90 23.70 27.80 27.90 500 28 1,000 28.20 500 28.20 60 0.40 28.30 600 28.50 3,300 28.70 400 12,860 28 28.50 28
VRC 31.35 27.25 29.30 27.60 5,530 27.70 1,800 28.30 1,590 28.20 57,610 -1.10 28.70 5,500 28.85 6,050 28.90 4,900 338,020 28.50 29.90 27.90 4,100
NAF 30.45 26.55 28.50 27.80 11,100 27.90 25,700 28 15,800 28.10 12,620 -0.40 28.10 80 28.20 12,800 28.30 10,270 93,340 28.50 28.60 28
NDC 32.30 23.90 28.10 25.10 100 25.50 100 28.10 0 32.30 100 23.90 23.90
HOT 29.95 26.05 28 26.10 190 26.15 20 28 0 28 210 29 70 29.50 180 350 28 28 28
ST8 29.85 25.95 27.90 27.20 400 27.50 200 27.70 70 28 0.10 28 430 28.40 1,540 28.45 200 370 27.70 28 27.70