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 # 24/06/2017

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 769.01 ( 2.71    0.35% )
KL: 254,931,839   GT: 4,669 (tỷ)
HNX 98.27 ( -0.33    -0.34% )
KL: 48,559,045   GT: 623 (tỷ)
UPCOM 56.79 ( -0.29    -0.51% )
KL: 16,648,988   GT: 226 (tỷ)
VN30 758.24 ( 0.30    0.04% )
KL: 77,588,340   GT: 1,723 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: SBD (10.20)    
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
CTD 230.20 200.20 215.20 218.20 2,060 218.30 20 218.50 360 218.50 4,470 3.30 218.80 1,630 218.90 1,840 219 1,880 176,120 216 223.50 213.30 33,100 2,000
SAB 219.30 190.70 205 205 5,810 206 3,310 206.10 1,520 206.90 160 1.90 206.90 5,510 207 13,960 207.50 550 36,240 204.80 206.90 204.30 9,420 1,250
SGN 220.80 163.20 192 190 1,000 190.20 100 190.30 200 195 10 3 195.50 100 196 200 198 400 310 195 195 195 100
VCF 192.60 167.40 180 168 10 180 350 180 0 185 200 192 10 390 180 180 180 370 390
SLS 194.10 158.90 176.50 175.50 300 176 1,000 176.50 700 177.50 2,300 1 177.90 200 178 1,000 178.40 500 49,200 176 178.40 172 200
WCS 199.10 162.90 181 171 100 175 400 175.10 200 175 -6 181.40 100 181.50 1,000 185 300 1,300 180 180 170 500
VCS 183.10 149.90 166.50 169.90 100 170 1,900 170.20 500 170.20 110 3.70 170.70 100 171.20 100 171.80 100 118,810 166.50 170.20 166 700
TV2 184.80 151.20 168 168 300 168.20 100 169 200 169.10 10 1.10 169.50 300 170 100 170.50 100 710 168 169.10 168 100
VNM 163.60 142.20 152.90 152.70 9,950 152.80 3,900 152.90 230 153 43,150 0.10 153 2,470 153.10 5,810 153.20 900 344,920 152.90 153.10 152.60 373,060 295,740
TLG 142.30 123.70 133 132.10 10 132.50 10 133 20 141 50 8 141 930 142.30 540 2,280 138.90 141 132 100
RAL 148.50 129.10 138.80 135 1,380 135.20 1,000 135.50 100 137 1,520 -1.80 137 1,210 137.40 350 137.90 460 18,100 138.80 138.90 134.50
DMC 141.10 122.70 131.90 125.80 110 126 790 126.10 240 130 770 -1.90 130 1,480 131 1,440 131.50 200 15,190 131.90 131.90 125 1,860
VJC 132.60 115.40 124 125.50 1,190 125.70 50 125.90 8,330 126 5,540 2 126 7,100 126.50 1,100 126.90 70 372,950 124.30 126 124.20 20,710 32,000
DHG 136.90 119.10 128 125.20 1,110 125.30 7,210 125.40 2,610 125.50 20,350 -2.50 125.50 980 126 4,050 126.30 100 421,850 127.90 127.90 125.50 133,640 50,000
TRA 129.70 112.90 121.30 119 3,610 120 3,120 120.50 960 121 3,010 -0.30 121 5,000 121.20 2,200 121.30 3,920 47,090 120 121 120 3,020 30,880
CMF 134.20 99.20 116.70 116.70 0 134.20 100
PTB 119.30 103.70 111.50 111.60 4,980 111.90 100 112 2,950 112.60 30 1.10 112.60 3,530 112.80 100 112.90 200 35,060 111.50 113.50 111.50 18,270
BBC 119.60 104 111.80 108.30 10 110 10 110.10 140 110.10 -1.70 113.60 10 113.70 110 113.80 30 10 110.10 110.10 110.10
NSC 114 99.20 106.60 105.20 200 105.50 200 106 20 108 220 1.40 108 1,790 108.50 200 109 430 1,620 108 108 107 1,590
MWG 108 94 101 102.50 1,240 102.60 1,000 102.70 370 102.90 39,010 1.90 102.90 4,030 103 16,230 103.10 1,990 596,460 103 105.40 101.20
BMP 105.10 91.50 98.30 101.40 540 101.50 670 101.60 200 102 6,870 3.70 102 7,350 102.10 1,000 102.20 590 150,340 98.30 102.30 98.20 1,330
PNJ 105.10 91.50 98.30 101.20 1,110 101.30 3,000 101.50 3,310 102 77,510 3.70 102 45,140 102.20 200 102.30 3,720 970,190 98.50 104.80 98
MAS 105.30 86.30 95.80 95 200 95.30 700 95.50 300 95.80 110 0 95.90 500 96 2,700 96.50 200 4,210 95.80 95.80 95.80 920
PMC 102.10 83.70 92.90 88.20 100 88.30 400 90 500 93.20 50 0.30 93.30 300 93.40 1,000 93.50 1,800 2,550 94.90 94.90 90 2,400 1,600
DPG 99.80 73.80 86.80 85 2,500 85.10 2,900 86 800 86.50 80 -0.30 86.90 100 87 500 87.20 1,200 3,180 86 87.20 86
ROS 91.20 79.40 85.30 85.80 441,550 85.90 359,490 86 489,890 86 25,530 0.70 86.10 41,920 86.20 6,140 86.30 7,020 1,762,330 85.30 86.10 85.30 8,920 300
NNC 88.80 77.20 83 83 6,090 83.10 2,200 83.50 2,020 83.60 5,260 0.60 83.60 740 83.70 2,000 83.80 2,260 96,870 84.90 84.90 83.60 400 1,720
QNS 94.50 69.90 82.20 82.70 1,300 83 1,000 83.10 200 83.20 200 1 83.20 1,800 83.30 4,500 83.40 3,300 46,300 82.50 84.60 69.90 9,300 1,500
DHT 89.40 73.20 81.30 80.10 600 80.50 400 81 2,200 81 10 -0.30 81.50 900 81.80 500 81.90 500 20,910 81.80 83 81 2,400
SQC 113.40 48.60 81 81 0
NCT 87.40 76 81.70 80 4,340 80.10 50 80.20 20 80.20 80 -1.50 80.30 100 80.50 200 80.80 200 370 81 81.40 80 20
VBC 89.10 72.90 81 79 1,100 79.50 300 80 300 80.10 300 -0.90 82.90 400 83 500 83.30 500 3,600 81.90 84 80.10
BHN 84.40 73.40 78.90 76.50 10 77 250 77.40 110 79.30 10 0.40 79.30 40 79.40 7,210 79.50 120 10 79.30 79.30 79.30
VHL 83.60 68.40 76 68.50 200 76 40 0 75 1,600 77.90 100 78 2,000 40
PLX 74.30 64.70 69.50 71.20 26,600 71.30 11,120 71.40 12,930 71.40 52,080 1.90 71.50 11,890 71.60 9,940 71.70 15,660 1,825,360 69.70 72 69.60 784,350 14,000
FOX 81.90 60.70 71.30 70 3,100 70.10 500 71 400 71.20 -0.10 72.90 1,000 73 500 75.10 1,000 2,700 71 71.90 71 1,900
L14 74.20 60.80 67.50 69 200 69.40 300 70 400 70.50 30 3 70.50 1,300 70.90 500 71 1,900 25,830 68 70.50 68
DVP 75.70 65.90 70.80 68.50 210 69 280 69.10 10 70 100 -0.80 70 1,890 70.40 220 70.50 300 130 69 70 69 110
SGC 77 63 70 70 4,600 70 110 0 510 70 70 70
PDN 76.20 66.40 71.30 66.50 20 66.70 40 68 20 69.80 120 -1.50 69.80 260 70 10 71.30 80 130 75.40 75.40 69.80 110
COM 69.50 60.50 65 66 400 68 500 69.50 350 69.50 4.50 770 60.50 69.50 60.50
SPB 97.30 41.70 69.50 45 100 69.50 0 97.30 300
TTT 74.80 61.20 68 61.30 100 63 200 64 100 69 1 68 100 69 3,800 70 600 100 69 69 69 100
NVL 72.30 62.90 67.60 68.10 1,050 68.20 1,000 68.30 1,300 68.50 31,600 0.90 68.50 13,240 68.60 26,420 68.70 14,800 1,642,110 67.60 68.50 67.40 83,360 8,000
CLC 72.20 62.80 67.50 64.30 5,050 64.50 4,000 66.10 40 67.50 0 67.50 190 67.60 200 67.70 1,500 6,440 67.80 67.80 66.10 1,430
IMP 69.60 60.60 65.10 65 1,200 65.10 500 65.20 390 66.40 3,080 1.30 66.40 2,490 66.50 1,050 66.60 8,400 52,140 64.20 67.50 64.20
NTP 72 59 65.50 65 500 65.10 100 65.50 7,800 65.50 10 0 66 1,000 66.50 300 67 4,500 24,710 65.30 65.60 65.30 600
LHC 71.30 58.50 64.90 61.50 2,000 62.10 300 62.50 500 64.90 0 63.40 9,500 64.30 500 64.40 400
HBC 69 60 64.50 64.30 23,550 64.40 46,120 64.50 22,350 64.50 115,670 0 64.60 35,440 64.70 15,150 64.80 17,000 1,230,370 64.50 64.90 64.10 7,130
VSC 68.80 59.80 64.30 64.10 200 64.30 3,000 64.40 2,130 64.40 17,000 0.10 64.50 7,410 64.90 250 65 2,200 120,840 64.20 64.40 63.50
INN 68.20 55.80 62 60 300 60.50 200 61.50 200 62 0 62 1,000 62.50 1,000 63 3,000
SSC 66.40 57.80 62.10 58 100 58.20 200 58.30 60 62 100 -0.10 62 800 62.20 2,900 62.50 30 1,940 61.50 62 61.50
VNF 68.20 55.80 62 56 100 62 0 61 100 62 700 63 200
TMS 66.30 57.70 62 57.70 100 61.90 -0.10 61.90 590 62 630 62.50 3,720 1,170 62.50 62.50 61.90 810
VGG 69.10 51.10 60.10 59.60 1,400 60 1,000 60.10 3,300 60.80 10 0.70 60.80 400 61.30 100 61.40 1,100 7,910 61.50 61.50 60 600 6,300
DCI 84 36 60 60 0
APF 68.60 50.80 59.70 55 2,000 57 1,400 58.50 1,000 59.70 0 60 500 62 1,300 64 1,500
SAF 60.10 49.30 54.70 49.30 1,000 50 100 51.20 100 59.40 10 4.70 58 200 58.30 300 58.50 100 310 56 59.40 56 300
TRS 68.50 50.70 59.60 57 1,000 57.10 100 59 900 59 -0.60 60 200 60.50 200 1,100 59.60 59.60 59
GDT 62.70 54.50 58.60 58 160 58.20 30 58.50 90 58.80 10 0.20 58.80 990 59 20,080 59.20 3,000 50 59 59 58.50 10 20
VHC 62.40 54.40 58.40 58.30 100 58.40 30 58.50 1,580 58.50 3,600 0.10 58.90 380 59 2,520 59.10 210 125,280 58.80 59.70 58.40 10,000 2,000
BVH 61.80 53.80 57.80 57.70 220 57.80 1,000 57.90 10,000 58.10 37,220 0.30 58.10 120 58.20 6,100 58.30 4,010 315,170 57.80 58.10 57.40 19,620 1,000
CAV 62 54 58 57.10 350 57.20 10 57.50 7,040 57.60 8,190 -0.40 57.60 420 58 3,480 58.10 5,000 43,860 58 58 57.50
PAC 58.10 50.50 54.30 57.20 5,090 57.30 36,040 57.40 3,590 57.40 10,650 3.10 57.90 3,500 58 27,400 58.10 33,580 377,480 54.50 58.10 54.50 118,320 600
NCS 66.90 49.50 58.20 57.10 5,200 57.20 5,000 57.30 4,500 57.30 500 -0.90 58 1,600 59 1,100 59.30 300 2,100 57.50 57.50 57
MCH 67.50 49.90 58.70 55 500 56 200 56.50 700 57 50 -1.70 57 300 57.50 1,800 58 2,900 12,850 58.30 58.30 57 1,000
GAS 60.90 53.10 57 56.30 1,500 56.40 21,500 56.50 3,500 56.70 22,820 -0.30 56.70 7,470 56.80 720 56.90 7,020 360,190 57 57.10 56 27,200 4,800
KSB 59.30 51.70 55.50 55.30 110 55.50 14,420 55.60 6,120 55.60 19,030 0.10 55.80 1,000 55.90 1,480 56 14,390 524,630 56.10 57.20 55.60 400
ICC 63.50 47.10 55.30 47.10 1,000 50 100 55.30 70 0 55.30 1,000 60.90 100 61 400 70
SVC 58.80 51.20 55 54 3,730 54.10 2,100 54.20 620 54.20 2,990 -0.80 54.50 3,280 54.70 30 54.80 3,090 19,570 55 55 54 350
DSN 58.80 51.20 55 53.50 410 53.80 470 53.90 100 54 1,400 -1 54 620 54.50 900 54.60 400 21,740 54.50 54.80 54 160
TBD 63.20 46.80 55 46.80 200 48 100 50 100 54 -1 55 1,000 57 100 60 500 300 54 54 54
IN4 61.80 45.80 53.80 46 100 53.80 0 61.80 100
OPC 56.70 49.30 53 52 340 52.50 300 52.80 500 53.50 400 0.50 53.50 330 53.60 500 53.70 500 3,270 53.50 53.50 52.80
VFG 56.60 49.20 52.90 51 310 51.10 50 51.20 20 52.90 0 52.80 200 52.90 1,830 53 100 4,620 53.80 53.90 51 20
WSB 60.20 44.60 52.40 51.70 200 52.30 100 52.40 5,800 52.90 300 0.50 52.90 700 53 3,500 53.30 700 20,800 53 53 52.40 14,700
HHA 60.20 44.60 52.40 45 100 52.40 0
ACV 59.80 44.20 52 51.30 500 51.80 6,200 51.90 6,000 52 90 0 52.10 2,100 52.20 1,000 52.30 1,400 116,290 52 52 51.80 107,700 25,100
PGD 55.40 48.20 51.80 50.50 6,000 50.60 5,000 50.70 9,010 51.80 1,000 0 51.70 920 51.80 4,950 52 28,790 128,110 51.80 51.80 50.70 100 600
TAC 56.20 48.95 52.60 51.20 360 51.30 20 51.60 20 51.60 110 -1 52.60 1,370 52.70 1,880 52.80 210 780 52.80 52.90 51.60
TCT 54.90 47.85 51.40 51.10 1,880 51.20 580 51.30 500 51.50 0.10 51.80 300 51.90 1,000 52 2,200 7,040 51.20 51.50 51.20 4,000 2,000
HAX 56.20 48.95 52.60 50.70 1,200 50.80 7,920 50.90 1,600 51 4,740 -1.60 51 2,630 51.10 2,720 51.20 4,000 162,980 52.60 53.50 50.30 5,720 1,000
SIV 58.60 43.40 51 50.50 1,000 51 400 51 0 52 1,000 55 100 3,300 51 51 51 1,200
VEF 58.90 43.70 51.30 50.70 300 50.80 100 50.90 100 51 -0.30 51.50 1,000 51.80 700 51.90 500 2,000 51.10 51.50 50.60
SKG 53.30 46.45 49.90 49.80 10,050 49.85 5,970 49.90 2,000 50 17,080 0.10 50 2,580 50.10 7,200 50.20 1,950 198,640 49.50 50 48.90 7,870 3,700
TTP 57.50 42.50 50 50 0 46 400 47 500 50 200
THG 52.90 46.05 49.50 49.20 350 49.30 40 49.50 3,150 49.60 10 0.10 49.60 2,430 49.70 1,790 49.80 5,200 4,800 49.70 49.70 49.50
IDV 53.70 44.10 48.90 48.60 200 48.70 100 48.80 100 48.90 60 0 49 4,500 49.10 600 49.20 2,500 30,760 48.60 49.30 48.50 8,400
HHC 52.30 42.90 47.60 48 1,100 48.20 1,000 48.50 400 48.50 20 0.90 49 2,000 52 300 52.30 500 39,820 45.60 48.50 43
HTL 51.70 45.05 48.40 46 1,000 46.50 110 48.40 30 0 48 570 48.40 200 48.60 20 330 48.40 48.40 48.40 300
TTD 55.20 40.80 48 46.50 100 46.60 100 47 1,000 48 0 48.20 1,500 48.50 3,000 49 1,500 40.80 40.80
FPT 50.90 44.30 47.60 47.35 20,650 47.40 15,980 47.45 22,130 47.45 66,470 -0.15 47.50 15,540 47.55 500 47.60 137,020 759,780 47.60 47.80 47.20 20,000 20,000
CCR 54 40 47 47 0 40 200
DQC 50.70 44.15 47.45 46.80 500 46.90 6,650 47 8,210 47 4,500 -0.45 47.25 170 47.30 20,020 47.50 7,100 85,460 47.30 47.50 47 53,830
THI 53.70 46.70 50.20 46.70 500 46.70 17,560 -3.50 48 1,500 49 50 50 500 34,380 49.50 49.50 46.70 20
KDC 49.80 43.30 46.55 46.45 5,500 46.50 1,250 46.55 12,570 46.55 45,450 0 46.60 1,640 46.65 2,500 46.70 10,730 493,550 46.60 46.80 45.80 15,590 30,000
HPP 54 40 47 45 1,000 46 1,300 46.10 100 46.40 -0.60 47 1,600 47.70 100 47.80 100 900 47 47 46.40
CVT 50.30 41.30 45.80 45.10 3,800 45.20 100 45.30 30,300 45.30 150 -0.50 45.50 7,200 45.60 1,000 45.80 5,500 580,550 45.80 46.60 45.30 24,100 10,000
GMD 47.50 41.30 44.40 45.10 5,850 45.20 5,770 45.30 3,810 45.30 24,920 0.90 45.35 6,950 45.40 8,870 45.45 19,300 1,476,330 44.40 45.80 44
DPR 48.55 42.25 45.40 45 3,360 45.10 110 45.20 3,470 45.20 630 -0.20 45.30 2,940 45.40 3,590 45.50 700 49,510 45.30 45.40 45
GIL 48.55 42.25 45.40 45.05 500 45.10 480 45.20 90 45.20 3,790 -0.20 45.30 5,990 45.40 2,790 45.45 1,000 43,360 45.80 45.80 45
HCM 47.50 41.30 44.40 44.70 4,510 45 1,950 45.05 13,000 45.05 77,120 0.65 45.10 4,100 45.20 10,770 45.30 11,500 542,860 45 45.10 44.15 110,660 5,000
NTC 51.70 38.30 45 44.80 1,500 44.90 1,400 45 100 45 10 0 45.90 2,000 46 2,200 46.90 800 28,410 45 45.40 44.80
C32 48 41.80 44.90 44.60 1,270 44.70 2,150 44.80 1,270 44.90 3,960 0 44.90 510 45 8,460 45.10 10 219,860 45 46 44.90
VMC 48.80 40 44.40 41.20 1,000 44 3,000 44.10 2,000 44.90 400 0.50 44.90 400 45.20 500 45.50 1,000 30,300 47 47 44
LIX 48.65 42.35 45.50 44.40 150 44.60 3,000 44.70 1,000 44.80 1,250 -0.70 44.80 6,390 45 6,010 45.20 1,190 58,240 45.20 45.20 44.80 2,200 47,640
SBV 48.15 41.85 45 43.85 10 44.20 2,840 44.25 1,220 44.40 10 -0.60 44.40 40 44.50 2,940 45 1,450 36,590 45 46 44.25 3,630
TNA 47.80 41.60 44.70 43.80 1,000 43.90 200 44.10 20 44.40 510 -0.30 44.40 21,150 44.50 5,990 44.70 720 7,520 44.70 44.70 43.90 1,620
GLT 48.80 40 44.40 44.20 -0.20 44.20 200 44.30 200 44.50 7,500 200 40.10 44.20 40.10 100
BTC 50.60 37.40 44 44 1,000 44 0
KTS 47.90 39.30 43.60 43 1,000 43.60 500 43.70 200 43.70 300 0.10 47.40 100 47.50 1,200 47.80 300 400 47.50 47.50 43.70
LBM 45.90 39.90 42.90 42.50 1,490 42.60 1,000 43 50 43.40 0.50 43.40 1,990 43.50 370 43.60 3,890 13,040 43 43.80 42.90 11,120
BSD 49.40 36.60 43 43 0 42 100 49.40 1,000
PSL 49.50 36.70 43.10 43 4,800 43.10 100 43 10 -0.10 46 1,000 46.90 200 47 200 1,510 43 43 43 1,500
BFC 45.25 39.35 42.30 42.10 2,600 42.20 2,060 42.30 3,000 42.80 4,100 0.50 42.80 1,570 42.85 2,050 42.90 5,020 96,280 42.30 42.90 41.70 180
SZL 45.10 39.20 42.15 41.30 100 41.40 10 42 2,380 42.50 1,060 0.35 42.50 6,530 42.60 800 42.70 940 33,230 42.10 42.90 42 12,700
SCD 44.60 38.80 41.70 41.30 100 41.70 1,850 41.80 20 42.30 10 0.60 42.30 830 42.40 1,220 42.80 600 2,290 42 42.40 41.70
VIC 45 39.20 42.10 41.95 10,940 42 3,350 42.05 8,070 42.05 7,170 -0.05 42.10 1,000 42.15 150 42.20 1,400 452,090 41.80 42.10 41.80 314,800 289,570
ABC 46.10 34.10 40.10 40.20 6,000 41 3,000 42 300 42 1.90 42.70 100 42.90 1,500 43 1,800 9,700 43.50 46.10 40.10
VSN 45 33.40 39.20 40 1,000 40.10 200 41.90 100 41.90 2.70 42.40 300 42.50 2,000 44.80 1,000 2,100 39.20 42.40 39.20 1,400
SDI 46.20 34.20 40.20 41.20 2,900 41.30 3,100 41.40 300 41.50 10 1.30 41.50 6,600 41.60 1,000 41.70 400 43,610 41 41.60 41
MSN 44.50 38.70 41.60 41.05 13,970 41.10 18,210 41.15 13,210 41.15 50,920 -0.45 41.25 840 41.30 880 41.35 110 904,960 41.60 41.60 41 433,650 360,990
PAN 42.85 37.25 40.05 39 680 40 1,000 40.20 130 41 510 0.95 41 20 42 2,000 10,950 40.10 41 38.05 260 9,550
HAD 44.40 36.40 40.40 36.80 100 37.50 100 40.20 -0.20 39.80 500 40 1,000 40.10 300 200 39.90 40.20 39.90 200
DRL 42.60 37.10 39.85 38.10 1,000 38.80 3,000 38.85 600 39.85 0 39.85 500 39.90 800 39.95 2,500
SVI 42.55 37.05 39.80 37.10 2,230 38.60 300 39.80 0 41 200 42 1,000
BED 43.40 35.60 39.50 39.50 0 40 1,600
BIC 42.25 36.75 39.50 38 1,500 38.10 1,000 38.20 150 39.40 1,500 -0.10 39.40 50 39.45 300 39.50 22,100 1,520 39 39.40 39 1,500 1,000
BTT 42.40 36.90 39.65 37.05 50 39.40 10 -0.25 39.40 10 39.50 300 40 200 20 37.05 39.40 37.05
CNC 45.10 33.50 39.30 34 700 36 500 39.30 0 40 1,000 42 100 45 100
ABT 41.90 36.50 39.20 38.50 440 39 2,700 39.10 790 39.10 450 -0.10 39.65 30 39.70 1,160 39.90 30 4,340 39.95 39.95 39.10 50
D2D 42.05 36.55 39.30 38.35 100 38.50 1,390 38.55 500 39.10 10 -0.20 39.10 1,110 39.30 200 39.45 1,000 7,120 38.60 39.30 38.50 160
NBS 52.70 39.10 45.90 39.10 100 40 100 40.10 100 39.10 -6.80 100 39.10 39.10 39.10 100
HGM 42.90 35.10 39 36 500 39 0 39 200 40 200 42.90 3,600
DAT 38.90 33.90 36.40 38.80 2.40 38.80 90 38.90 20 10 38.80 38.80 38.80
VDL 42.60 35 38.80 38.80 0 ATO 300 35 2,100 38.80 10,000
HMS 43.20 32 37.60 38.10 500 38.30 1,100 38.40 100 38.30 0.70 39.80 100 40 500 40.40 200 1,500 40.90 40.90 38
VLB 44 32.60 38.30 33 300 33.10 500 35 300 38.30 0 44 100
DBD 43.70 32.30 38 38 4,000 38.10 6,000 38.20 1,200 38.20 200 0.20 38.30 1,000 38.50 9,600 39 3,000 35,100 37.90 38.30 37.90
VCB 40.75 35.45 38.10 37.90 30,220 38 6,760 38.05 810 38.10 76,730 0 38.10 16,720 38.15 13,810 38.20 54,220 1,880,570 38.05 38.20 37.75 757,050 691,320
DP3 41.20 33.80 37.50 37.50 9,500 37.60 1,200 37.70 100 38 600 0.50 38 400 38.10 100 38.20 2,200 21,200 37.60 38 37.50
VCW 43.40 32.20 37.80 37 1,000 38 0.20 38 7,500 38.50 2,000 39 3,000 2,500 38 38 38
DAP 43.70 32.30 38 36 1,000 37.50 -0.50 37.50 1,500 38 1,300 100 37.50 37.50 37.50
CJC 40.70 33.30 37 37 0 40 1,000
DNH 50 37 43.50 37 20 -6.50 37 1,100 39 200 43.50 1,700 1,320 37 37 37
KHA 39.55 34.45 37 35.85 100 36 20 36.20 20 37 1,520 0 36.90 70 37 16,230 37.50 400 18,790 37 37 35.30 14,380
SGH 40.70 33.30 37 37 0 ATO 200 33.30 1,700 35 200
LDP 40.70 33.30 37 34.50 2,000 35.50 100 36.90 -0.10 36.90 900 37 1,500 37.50 1,000 500 36.90 36.90 36.90
KHD 51.50 22.10 36.80 22.20 200 36.80 0
VNC 40.40 33.20 36.80 33.50 1,200 36.80 0 39.80 500
CII 40.15 34.95 37.55 36.60 40,570 36.65 45,890 36.70 62,360 36.75 47,000 -0.80 36.75 124,060 36.80 144,780 36.90 14,110 1,195,500 37.70 37.90 36.50 78,160 17,510
HRC 39.90 34.70 37.30 34.70 10 35.10 30 36 30 36.50 510 -0.80 36.40 990 36.50 980 36.70 1,000 13,100 36 36.85 35 4,010
NDP 41.90 31.10 36.50 33.50 100 34 100 36.50 5,000 36.50 0 37.50 4,000 41.90 10,000
REE 38.85 33.85 36.35 36.30 5,530 36.35 16,020 36.40 17,050 36.45 62,410 0.10 36.45 2,230 36.50 36,030 36.55 5,000 880,870 36.10 36.45 35.95 20,000 22,170
ABI 38.60 28.60 33.60 33 1,000 33.10 1,100 33.30 300 36 2.40 35 1,000 35.50 200 36 4,000 4,100 35 36 33 4,100
PHR 38.90 33.90 36.40 35.70 10,510 35.80 7,030 35.90 13,590 36 24,390 -0.40 36 9,330 36.10 10,760 36.20 9,600 488,250 36.20 36.40 35.50 300
SBT 38.70 33.70 36.20 35.75 25,530 35.80 31,870 35.85 50,000 35.90 27,630 -0.30 35.90 35,400 35.95 53,620 36 91,000 1,905,690 36 36.10 35.65 14,550 10
HLB 47.60 35.20 41.40 35.30 -6.10 40 100 41.40 100 100 35.30 35.30 35.30
NTW 41.60 30.80 36.20 32 5,000 33 4,500 34 3,000 35.20 -1 35.10 300 35.20 2,700 35.80 300 800 35.80 35.80 35.20 300
AAA 37.45 32.55 35 35 33,060 35.05 6,300 35.10 3,380 35.10 41,930 0.10 35.20 3,700 35.25 5,980 35.30 14,020 1,120,050 34.90 35.40 34.50 144,900
CAP 39.40 32.40 35.90 34.70 1,000 35 3,600 35.10 100 35.10 8,800 -0.80 35.60 1,500 35.70 1,400 35.80 1,800 27,600 35.90 36 33.70 2,800
FDT 38.50 31.50 35 35 2,000 35 0
STS 49 21 35 35 0 45 100 49 100
CPC 35.20 28.80 32 29.10 500 29.20 100 29.50 100 34.90 2.90 32.50 200 33 1,000 34 500 1,000 31 34.90 31 1,000
TIX 37.60 32.70 35.15 34.60 40 34.75 220 37.60 10,000 34.75 -0.40 17,950 34.55 37.60 34.55
PC1 36.95 32.15 34.55 34.20 13,000 34.40 10,400 34.50 100 34.60 20 0.05 34.60 2,440 34.65 3,800 34.70 12,200 171,640 34.50 34.60 34 83,520 7,800
DHA 37 32.20 34.60 34.20 9,000 34.25 1,580 34.30 10 34.40 1,900 -0.20 34.40 1,030 34.45 3,500 34.50 6,730 63,810 34.60 34.60 33.90
DHD 39.40 29.20 34.30 32 1,000 33 1,000 33.10 400 34.30 0 35.50 300 37 100 100 34.30 34.30 34.30
SGR 41.40 30.60 36 34 4,500 34.10 500 34.20 100 34.10 10 -1.90 35.80 800 36 500 36.50 500 9,310 38 38 34
BDG 35.70 26.50 31.10 29 600 29.20 2,900 34 2.90 34 300 35 100 500 26.50 34 26.50
HVT 37.40 30.60 34 31.50 200 32 500 32.50 1,000 34 0 33.50 1,000 33.60 1,100 33.90 1,000
KAC 36.35 31.65 34 34 0 33 1,000 36 210 36.35 900
STC 37.40 30.60 34 34 0 34 400 34.50 400 34.80 400 900 34 34 30.60 800
GHC 38.80 28.80 33.80 31 100 33 1,100 33.30 1,000 33.80 0 34.60 600 34.70 400 34.80 400
VRC 34 29.60 31.80 33.50 5,000 33.60 7,200 33.70 2,500 33.80 22,580 2 33.80 5,090 33.90 47,500 33.95 14,100 353,130 31.80 33.95 31.80 700
DRC 33.95 29.55 31.75 33.30 9,040 33.35 900 33.40 100 33.50 132,370 1.75 33.50 30,290 33.60 24,600 33.70 32,400 1,270,540 31.75 33.50 31.55 268,150 35,370
PVI 37.60 30.80 34.20 33.30 300 33.40 200 33.50 4,200 33.50 80 -0.70 33.80 42,600 33.90 100 34 6,100 2,552,480 34.30 34.30 31.60
SDV 46.90 20.10 33.50 33.50 0 22.50 7,500 23 15,500 33 3,000
SFI 34.75 30.25 32.50 31 5,010 31.05 100 31.50 5,000 33.35 3,020 0.85 33.35 2,270 33.40 1,000 33.50 1,000 4,960 32.50 33.65 32.50 3,970 740
HAT 36.60 30 33.30 30 500 32.50 1,900 33.30 100 0 33.40 100 33.50 600 33.70 300 400 33.50 33.50 32.50
NKG 35.55 30.95 33.25 32.90 4,970 32.95 7,140 33 7,400 33 4,000 -0.25 33.10 2,430 33.15 800 33.20 3,730 310,800 33.30 33.30 32.75 1,300 3,000
SDN 36.30 29.70 33 29.70 700 33 0 34.50 600 36 500
SEB 39.40 32.40 35.90 32.70 1,000 33 2,900 33.10 2,000 33 -2.90 36.90 200 37 12,000 38.50 1,000 1,100 35 35 33
TAG 36.30 29.70 33 29.90 500 30 500 31 500 33 0 34 300 34.80 1,400 35 2,000
UIC 35.25 30.65 32.95 31.50 910 31.60 300 32 1,000 33 100 0.05 33 1,060 33.25 850 33.30 2,600 11,260 31.90 33 31.50 10,470 1,000
DHC 34.55 30.05 32.30 32.05 5,000 32.10 1,710 32.15 500 32.50 510 0.20 32.50 4,930 33.30 1,230 33.50 560 9,960 33.05 33.80 32 880 140
TCM 34.20 29.80 32 32.10 1,000 32.20 4,600 32.50 53,960 32.50 76,400 0.50 32.60 20 32.65 3,210 32.70 120 1,545,600 32.80 33.25 32.50 800
HSG 34.60 30.10 32.35 32.25 46,060 32.30 66,920 32.35 47,110 32.35 49,970 0 32.40 19,060 32.45 16,950 32.50 34,640 1,892,750 32.35 32.65 32.20 317,270 150,000
HSA 36.80 27.20 32 32 0 32 100 36.80 100
QHW 36.80 27.20 32 31 1,500 32 0 32 2,100
CNG 33.95 29.55 31.75 31.20 550 31.30 330 31.50 150 31.95 0.20 31.95 1,600 32 8,490 32.25 380 11,340 32 32 31.30
CTF 36.40 31.70 34.05 31.70 -2.35 31.70 27,070 34 2,050 34.05 3,250 30 31.70 31.70 31.70
DGC 34.40 28.20 31.30 31 12,100 31.10 800 31.20 3,600 31.40 30 0.10 31.40 400 31.60 1,000 31.70 200 1,230 31.20 31.50 31.20
DGL 34.30 28.10 31.20 30.70 500 31.10 4,000 31.20 3,000 31.20 0 31.90 1,000 32 20,000 32.50 1,000 16,000 31.20 31.20 31.20
ADP 41.20 30.60 35.90 34 1,000 34.50 200 35 1,000 31.10 -4.80 36.30 100 36.50 1,000 37 1,600 300 36.40 36.40 30.60
DNP 33.10 27.10 30.10 30 700 30.90 200 31 2,500 31 120 0.90 31.50 5,500 32 2,300 32.90 2,000 49,120 30.10 31.50 30 3,200
SFN 33.80 27.80 30.80 28 3,000 29 1,000 29.10 500 31 0.20 31.30 100 31.40 200 31.50 200 5,100 30.80 31 30.80
TTJ 43.40 18.60 31 18.60 100 30 500 43.40 3,300 31 0
VNT 34.10 27.90 31 31 0 32 100 33.30 200 34 2,000
ARM 33.80 27.80 30.80 27.80 100 28 100 28.10 100 30.80 0
HNB 35.40 26.20 30.80 30.80 0 29.50 1,000 30 200 30.80 1,300
HPG 32.90 28.60 30.75 30.65 210,980 30.70 154,390 30.75 15,100 30.80 119,170 0.05 30.80 136,790 30.85 48,920 30.90 88,240 3,030,110 30.80 30.80 30.50 931,920 209,260
DRH 32.50 28.30 30.40 30.30 1,100 30.35 1,200 30.40 960 30.45 54,260 0.05 30.45 14,850 30.50 17,820 30.55 3,010 844,540 30.30 30.55 30.10
HOT 30.40 26.50 28.45 26.60 20 26.75 10 30.40 1.95 30.30 10 30.40 20 30 30.40 30.40 30.40
AGX 34.80 25.80 30.30 30.30 0
CSV 31.55 27.45 29.50 29.80 12,000 30 90 30.15 180 30.25 1,640 0.75 30.20 360 30.25 1,050 30.30 8,120 44,130 30.10 30.30 29.30 300
PIV 33.40 27.40 30.40 30 47,100 30.10 23,300 30.20 400 30.20 60 -0.20 30.30 18,600 30.40 24,200 30.50 18,900 345,360 30.30 30.40 29.80
API 35.70 29.30 32.50 29.40 600 29.90 200 30 600 30 30 -2.50 32.90 1,100 33 2,900 33.50 100 13,330 35 35 30 1,200
CH5 42 18 30 30 0
NHN 42 18 30 30 0
RCD 34.50 25.50 30 25.50 700 25.60 900 30 0 29.30 200 29.40 500 29.50 1,100
SC5 30.45 26.55 28.50 28.25 300 28.30 640 29 900 30 50 1.50 30 2,860 30.30 43,970 2,960 28.05 30 28 80
TET 33 27 30 30 0
GMC 31.55 27.45 29.50 29.20 430 29.25 1,000 29.50 6,500 29.90 0.40 29.90 9,980 30 1,100 30.10 120 590 29.90 29.90 29.20 20
CTI 31.65 27.55 29.60 29.35 34,080 29.40 36,000 29.50 670 29.50 10,500 -0.10 29.55 51,000 29.60 10,000 29.70 2,500 707,460 29.50 29.70 29
HDG 31.55 27.45 29.50 29 18,250 29.10 15,000 29.20 27,660 29.50 30 0 29.50 4,130 29.60 2,200 29.65 200 32,070 29.50 29.80 29
HTC 32.40 26.60 29.50 29 3,000 29.10 2,000 29.20 1,000 29.50 10 0 30.60 200 30.70 500 31 2,100 10
AGP 33.80 25 29.40 29.40 0
NLG 31.35 27.25 29.30 29.30 71,420 29.35 8,550 29.40 9,900 29.40 31,450 0.10 29.45 16,640 29.50 35,050 29.55 30,540 555,910 29.30 29.70 29.25 133,750 124,500
CSC 32.10 26.30 29.20 29 3,500 29.10 3,100 29.20 2,700 29.30 2,300 0.10 29.30 3,500 29.40 6,000 29.50 3,900 30,000 29.20 29.30 29.20
NT2 31.55 27.45 29.50 29.20 800 29.25 10,050 29.30 340 29.30 28,260 -0.20 29.40 400 29.45 100 29.50 13,180 302,120 29.25 29.50 29 10,240 113,050
QCG 31.35 27.25 29.30 29.15 3,550 29.20 6,630 29.30 2,920 29.30 6,100 0 29.40 10,000 29.50 20,000 29.60 6,980 481,370 29.30 30.20 29.10
S55 32.60 26.80 29.70 28.80 100 29.20 500 29.30 1,300 29.30 4,000 -0.40 29.80 4,000 30 3,000 30.20 5,000 11,600 31.50 31.50 29.30
VIT 32.30 26.50 29.40 28.60 2,000 28.70 10,000 28.80 2,500 29.20 20 -0.20 29.20 1,000 29.30 4,300 29.40 500 23,920 29 29.20 29 5,000
TCL 31.65 27.55 29.60 28.75 100 29 600 29.10 1,900 29.10 3,800 -0.50 29.30 10 29.40 10 29.50 6,340 10,150 28.80 31.65 28.70 8,350 10
HNF 34.50 25.50 30 28.60 100 29 3,000 29.20 5,000 29 70 -1 31.70 100 31.80 100 33 3,000 1,070 30 30 29
SJE 29.70 24.30 27 24.50 500 25 500 29 2 29.10 100 29.20 6,300 29.40 200 100 29 29 29
TRC 31.20 27.20 29.20 28.70 7,200 28.80 3,680 28.90 4,000 29 1,210 -0.20 29 730 29.10 15,520 29.30 5,700 48,070 29.50 29.50 28.80 100
SJS 30.45 26.55 28.50 28.50 32,990 28.55 1,000 28.60 100 28.90 2,500 0.40 28.90 3,850 29 4,600 29.10 10,100 242,460 28.70 29.15 28.50 1,000
TMP 30.90 26.90 28.90 27.50 1,700 27.90 5,000 29 5,000 28.90 0 30 500
DBC 31.50 25.90 28.70 28.50 5,100 28.60 5,100 28.70 6,300 28.80 200 0.10 28.80 1,100 29.10 1,200 29.20 5,000 105,800 28.40 29.80 28.30 12,900
NET 31.70 26.10 28.90 28.10 3,000 28.20 3,100 28.30 700 28.80 200 -0.10 28.80 3,500 28.90 3,900 29 1,300 30,600 28.90 29 28.20 11,100 16,500
DNC 29.90 24.50 27.20 28.20 1,500 28.50 1,500 28.50 1.30 29 100 2,500 28.20 28.50 28.20
KDH 29.85 25.95 27.90 28.30 2,000 28.40 11,600 28.50 2,450 28.50 1,500 0.60 28.60 2,500 28.70 7,540 28.75 3,140 215,620 27.90 28.80 27.80 59,720 1,200
SFC 29.90 26 27.95 26.45 1,000 26.50 1,100 26.55 1,200 28.30 0.35 28.20 600 28.30 1,070 28.40 590 350 27.50 28.40 27.50 130
NHC 30.90 25.30 28.10 25.50 200 25.60 100 25.80 200 28.10 0 28.30 100 30.80 100
PDR 29.95 26.05 28 27.95 40,660 28 52,800 28.05 20,500 28.05 25,920 0.05 28.10 3,220 28.15 10,200 28.20 5,180 854,380