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 # 13/12/2017

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 927.25 ( 9.80    1.07% )
KL: 243,244,642   GT: 5,812.24 (tỷ)
HNX 110.91 ( -0.87    -0.78% )
KL: 90,586,102   GT: 1,280.49 (tỷ)
UPCOM 54.06 ( -0.21    -0.39% )
KL: 15,565,828   GT: 336.06 (tỷ)
VN30 914.82 ( 9.80    1.08% )
KL: 243,244,642   GT: 5,812.24 (tỷ)
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 313.50 272.50 293 310.50 200 312 220 312.20 930 313 26,570 20 313 8,530 313.50 3,900 311,160 313.50 313.50 308 98,860 225,200
VCF 273.30 237.70 255.50 250 410 250.10 950 250.20 10 260 4.50 260 1,070 263 500 264 20 480 255.50 260 250 200 10
VCS 264.20 216.20 240.20 238.90 200 239 500 241.50 600 242 1,400 1.80 242 2,800 242.50 1,400 242.60 200 95,200 242 242.90 235 700
CTD 230 200 215 217.50 2,010 218 1,150 218.10 1,480 218.10 11,610 3.10 218.50 1,210 218.60 2,000 218.80 1,400 139,360 216 218.50 212.80 510 1,110
VNM 204.30 177.70 191 193.10 1,500 193.20 3,100 194 200 194.50 58,410 3.50 194.50 4,580 194.60 1,030 194.70 510 757,020 193 194.90 190 479,670 115,400
SLS 182 149 165.50 165 2,000 165.50 100 166.50 100 168 1,000 2.50 168 700 169 100 175 100 20,400 165.50 168 163.50
WCS 177.10 144.90 161 158 1,800 161 1,800 162 5,800 165 100 4 165 300 170 1,000 172.40 100 2,100 162 165 162 2,000 100
SGN 184 136 160 148.50 100 148.60 1,000 153 900 160 0 160 4,400 161 1,000 162.50 500
ROS 154.20 134.20 144.20 145 130,360 145.10 115,070 145.20 110,420 145.20 10,940 1 145.30 6,530 145.50 6,100 145.80 10 1,042,060 144.30 146.50 144.30 27,330 8,260
TV2 155.10 126.90 141 136.60 2,300 136.70 300 137 200 141 200 0 141.50 1,000 142 1,000 142.90 200 11,600 144 144 136.50
RAL 147.60 128.40 138 132 970 135 150 136 50 137.50 210 -0.50 137.50 2,780 137.90 100 138 9,000 6,000 137.50 137.50 136
VJC 141.90 123.50 132.70 132.90 330 133 300 133.20 20 133.40 33,840 0.70 133.40 2,570 133.50 18,320 133.60 2,200 947,520 133.10 134.20 128.50 18,530 14,740
BHN 131.60 114.40 123 129.50 1,360 130 330 131.60 22,330 131.60 8.60 64,530 131.60 131.60 130 50 18,430
PTB 139.60 121.40 130.50 128.20 400 128.90 100 129 29,050 129 12,840 -1.50 129.50 7,000 130 3,700 130.50 7,560 122,300 130 130.90 126.50 48,100 36,000
MWG 136.10 118.30 127.20 126 1,400 126.40 20 126.50 13,100 126.50 17,280 -0.70 126.90 50 127 14,540 127.10 4,680 788,930 127.30 128.90 123
PNJ 131.60 114.40 123 123 350 123.10 200 123.60 200 123.50 11,030 0.50 123.90 4,900 124 11,480 124.40 100 349,730 124 125 117
DMC 126.70 110.30 118.50 113 2,650 114 1,010 114.50 110 115.80 50 -2.70 115.80 440 118 5,000 119 680 1,510 111.30 115.80 111.20
TRA 124.10 107.90 116 112.60 50 112.80 3,010 114.50 830 115.50 30 -0.50 115.50 60 117 1,220 118 50 3,850 115.50 115.50 114.50 20 100
SCS 133.60 98.80 116.20 107.50 400 114 1,100 114.50 3,500 115 200 -1.20 115 600 116 900 117 1,400 44,750 116.20 116.20 115 44,000
NSC 117.70 102.30 110 105 1,150 105.10 20 108.50 100 112 2 112 570 113.90 1,140 114 1,890 120 113 115 108.50 30
DHG 113.60 98.80 106.20 106.60 5,000 106.70 2,000 107 220 107.70 15,140 1.50 107.70 7,240 107.80 30 107.90 500 483,750 106.20 108.50 105.60 58,780 163,670
NCT 110.70 96.30 103.50 100.70 10 101 600 101.10 500 103 1,510 -0.50 103 1,240 103.50 3,260 103.80 970 24,790 101.50 104.10 100 3,980 3,000
TLG 108.40 94.40 101.40 98.10 40 99 2,000 100 3,460 100 70 -1.40 101 90 101.40 310 101.80 100 780 101.40 101.40 100 710 690
PDN 101.60 88.40 95 90 100 90.10 40 93.10 10 99 160 4 96.80 10 97 10 97.80 500 170 99 99 99 170
BBC 101.60 88.40 95 88.50 70 89.10 20 89.50 10 94 -1 94 250 95 190 96 1,200 50 94 94 94 50
MAS 102.30 83.70 93 88.60 600 89 1,000 89.10 800 93 0 91 1,000 91.50 600 91.70 900 6,000 92.60 92.60 89
SDI 105.50 78.10 91.80 90.30 500 90.40 800 90.50 300 91.80 300 0 91.80 100 91.90 100 92 1,000 51,100 91.90 93.60 89 500
BMP 92 80 86 86.60 300 86.70 1,500 87 50 87.40 22,680 1.40 87.40 1,620 87.50 7,340 87.60 7,530 669,810 89 89 84 82,680 17,760
GAS 89 77.40 83.20 85.20 2,350 86 12,150 86.50 840 87 71,030 3.80 87 4,070 87.40 110 88 660 1,353,460 84 87 81.70 375,280 51,360
ACV 100.90 74.70 87.80 84.40 1,200 85 700 86 100 86.50 100 -1.30 86.50 400 87 3,000 87.20 2,800 160,470 86.90 88.10 84.10 26,000 62,400
NHH 102.20 75.60 88.90 85 95,000 85.50 1,200 86 2,000 86 -2.90 89 3,000 90 4,500 92 5,000 14,600 85.10 86 81
SQC 113.40 48.60 81 81 0
NTC 92.60 68.60 80.60 79.70 500 79.80 3,400 80 300 80.80 100 0.20 80.80 900 80.90 2,600 81 1,000 51,300 80.10 81 79.50
APC 85.60 74.40 80 79.20 640 79.50 1,000 80 690 80 1,560 0 80.10 3,000 80.20 2,600 80.30 2,730 54,070 80 80.30 79 6,000 19,500
L14 86.90 71.10 79 77.50 700 78 400 79 800 79.30 300 0.30 79.30 2,700 79.40 300 79.50 900 18,000 78.10 79.50 77.50
PME 84.50 73.50 79 78.60 300 78.70 200 78.80 10 79 500 0 79.10 40 79.20 30 79.30 1,990 4,960 77.50 79.40 77.50
FOX 85.60 63.40 74.50 73 200 73.10 500 73.20 400 77 2.50 76.50 100 77 1,600 77.50 6,000 13,800 77.90 78 75 5,400
DP3 81.40 66.60 74 73 500 73.10 300 73.20 100 73.30 800 -0.70 73.30 200 73.90 1,000 74 8,300 10,000 74 74 73.30
HHA 83.90 62.10 73 73 0
NTP 79.70 65.30 72.50 74.40 200 74.50 5,400 74.60 200 72.50 0 74.80 200 75 2,100 75.50 1,000 57,900 74 77.10 72.50 12,100 11,011
MSN 77 67 72 71.40 10,000 71.70 250 72 18,040 72.20 37,700 0.20 72.20 23,510 72.30 12,000 72.40 1,000 1,287,240 73 73 67.40 799,300 582,980
VCI 76.50 66.50 71.50 70.50 9,900 71 920 71.10 1,000 71.50 0 71.50 220 72.70 300 72.80 1,000 17,170 71 71.50 70.50 152,000 50,000
VIC 77 67 72 70.90 10 71 600 71.10 1,060 71.20 54,210 -0.80 71.20 6,680 71.40 5,000 71.50 9,500 1,138,470 73 73.10 69 417,530 70,300
BTC 80.50 59.50 70 59.50 500 70 0
GLT 77.70 63.70 70.70 70 400 -0.70 70 200 70.50 200 70.70 900 600 64 70 64 500
MCH 79.10 58.50 68.80 69.50 12,000 69.60 11,800 69.70 9,600 69.70 22 0.90 70 200 70.20 3,000 70.30 4,800 111,286 69 70.20 68.80 71,200 600
PMC 77.70 63.70 70.70 68.10 200 69 100 69.10 100 69.10 100 -1.60 70 1,100 70.70 100 71 1,300 300 70.70 70.70 69.10 200
D2D 73.80 64.20 69 66.10 500 66.20 10 67 1,000 68.90 60 -0.10 68.90 880 69 1,720 70 190 2,740 69.50 69.50 66.20
SSC 71.70 62.50 67.10 64 500 64.50 150 64.60 20 67 -0.10 67.10 100 68 10 70 380 10 67 67 67
INN 73.10 59.90 66.50 65 2,200 65.10 1,300 65.50 1,000 66.50 0 66.90 100 67 200 68 1,400 8,900 65.60 66.90 65 5,700
DVP 72.50 63.10 67.80 63.70 130 63.80 70 63.90 30 66.40 40 -1.40 64 10 64.10 20 64.40 20 3,220 66.50 66.50 63.70 60 2,920
CLC 68.40 59.60 64 61.30 20 63.50 270 64 100 65.30 10 1.30 65.30 60 65.40 1,990 65.70 2,750 3,250 65.70 66 64 540
DHT 73.40 60.20 66.80 65 14,300 65.10 1,500 65.20 500 65.30 600 -1.50 65.30 400 65.90 3,300 66 3,400 39,700 66.60 66.60 65 7,600
TRS 75 55.60 65.30 65.30 0 70 300
DPG 74.80 55.40 65.10 64.20 2,000 64.30 3,000 64.50 500 65 -0.10 65.80 1,000 65.90 300 66 2,800 30,917 65 66.50 63.50
IN4 74.70 55.30 65 65 0 74.70 100
PLX 68.90 59.90 64.40 63.50 300 63.60 100 64 1,400 64.10 30,080 -0.30 64.10 370 64.30 4,060 64.40 5,600 778,430 64.30 65.40 61 90,040 162,200
SGC 70.50 57.70 64.10 58 500 64 100 64.10 200 64.10 0 200 70.50 70.50 64.10
IMP 70.60 61.40 66 63.60 100 63.80 40 64 2,180 64 400 -2 65.40 200 65.50 20 66 4,170 27,360 66.20 66.20 63.50
MPC 79.30 58.70 69 59 500 60 500 62 200 63 -6 74 300 76 300 77 800 308 65.10 65.10 63
TCT 66.90 58.30 62.60 59.90 1,010 60 910 62.30 10 62.80 90 0.20 62.80 100 62.90 1,100 63 3,530 3,600 63.90 63.90 60 1,700 230
HLB 71.80 53.20 62.50 56 500 57 500 58 1,000 62.50 0
NVL 65.80 57.20 61.50 61.90 1,000 62 1,000 62.40 1,600 62.50 69,100 1 62.50 39,500 62.60 79,620 62.70 80,200 672,810 61.50 62.50 61 128,320 5,500,000
SPB 86.80 37.20 62 62 0
TTD 70.70 52.30 61.50 55 2,000 61.50 0 61.50 100 70 1,000
VAV 63.70 47.10 55.40 55.40 4,600 61 400 61.10 300 61 5.60 100 61 61 61
VEF 71.10 52.70 61.90 60.30 700 60.50 500 60.60 200 60.60 300 -1.30 62 200 62.90 300 63 200 1,700 63.30 63.30 60
DSN 64.30 55.90 60.10 58.80 200 59 520 59.10 20 59.80 1,000 -0.30 59.80 1,890 59.90 2,460 60 500 8,760 60 60.40 59.30 1,360
OPC 64.20 55.80 60 59.50 1,000 59.50 -0.50 61 2,000 63 10 64.20 17,850 3,100 60 60 59.50
CIA 67.60 55.40 61.50 58.50 3,600 58.60 2,300 59 25,200 59 9,700 -2.50 59.10 6,000 59.20 2,000 59.30 900 190,800 61.50 61.50 58 800 20,000
LHC 64.90 53.10 59 55.80 1,000 56 400 59 1,000 59 500 0 59.50 300 59.60 100 59.90 100 4,900 59.50 59.60 56
VHL 64.30 52.70 58.50 52.70 1,600 58.50 0 56 100 58.50 2,300 60 5,500
KDF 66.10 48.90 57.50 57.10 500 57.50 7,900 57.60 3,500 58 10,000 0.50 58.40 500 58.50 3,300 58.60 10,000 51,310 57.50 58 57 91,500
CMF 78.20 57.80 68 57.80 100 57.90 100 57.90 -10.10 200 78.20 78.20 57.90
BVH 62.50 54.50 58.50 56.80 1,040 56.90 120 57 2,030 57.50 100,540 -1 57.50 8,100 57.80 1,000 57.90 890 1,239,200 58.50 59.30 54.50 230,810 410,040
COM 64.20 55.80 60 56 2,020 57 40 57.50 1,590 57.50 90 -2.50 62.90 90 63 950 63.90 190 1,200 64.10 64.10 57.50
SAF 60.60 49.60 55.10 49.60 1,000 57 100 1.90 59.90 100 60 1,000 60.60 100 100 57 57 57
DBD 64.50 47.70 56.10 55.40 2,700 55.50 1,000 55.60 1,000 55.40 100 -0.70 55.90 400 56 22,900 56.20 8,000 66,190 56.10 56.10 54.90
QNS 63.50 47.10 55.30 53.80 2,000 54 3,700 54.10 1,000 54.40 200 -0.90 54.40 2,000 54.50 2,000 54.60 3,900 170,590 55 55.20 53.20 20 23,000
TTR 62.30 46.10 54.20 54.20 0 62.30 200
SIV 69.50 51.50 60.50 52.80 500 53.20 1,800 54 200 54.10 -6.40 60 100 60.50 1,000 64 700 400 53.30 54.10 53.30 100
TTT 59.40 48.60 54 53 2,000 54 5,400 54 0 55 500 57 500 58.50 4,600 4,300 54 54 54 2,100
MGG 61.80 45.80 53.80 46 1,000 53.80 0
FPT 57.20 49.80 53.50 53.50 22,860 53.60 6,000 53.70 17,390 53.70 152,380 0.20 53.80 10,230 53.90 11,300 54 59,020 3,113,980 54.10 54.70 50.80 10 1,410
WSB 61.10 45.30 53.20 52.50 1,000 53 200 53.30 1,900 53.30 200 0.10 54.90 800 55 200 55.50 100 5,250 54.50 56 53.20
CVT 56.80 49.40 53.10 52.30 3,100 52.70 560 52.80 10 53 27,760 -0.10 53 1,300 53.10 1,140 53.20 550 1,692,870 53 53.80 50.30 4,800
GDT 57.20 49.80 53.50 51 2,600 51.50 500 52 500 53 30 -0.50 53 460 53.40 490 54.40 1,100 32,810 53.50 53.50 52.50 29,940 28,550
ICC 59.80 44.20 52 48 700 50 200 50.50 100 53 1 53 100 53.50 100 55 100 400 53 53 53
CAV 57.70 50.30 54 51.50 90 51.60 200 51.70 100 52.90 1,610 -1.10 53 6,500 53.20 400 53.50 120 122,870 53 53 50.60 1,000
VGG 61.90 45.90 53.90 53 600 53.10 100 53.20 100 52.90 -1 55 100 55.50 1,500 55.90 100 7,820 55.50 55.50 52.60 3,400
VHC 57 49.60 53.30 51.70 1,000 51.80 1,700 52 610 52.90 2,620 -0.40 52.90 290 53 2,810 53.30 1,220 101,000 54.10 54.10 50 10,000
HCM 56.90 49.50 53.20 51.20 40 51.40 6,000 52 5,190 52.70 10,320 -0.50 52.70 14,510 52.90 5,200 53 11,390 930,520 53.20 54.20 50 184,790 203,400
HHC 57.20 46.80 52 52 0 53 1,500
NNC 55.50 48.30 51.90 51.10 1,100 51.20 1,910 51.30 3,380 51.50 100 -0.40 51.50 300 51.60 200 51.70 250 18,170 52 52.20 51.30 7,210 5,630
APF 53.50 39.70 46.60 45.50 500 46 200 46.10 200 51.40 100 4.80 51.50 400 52 2,000 53.50 1,000 200 51.50 51.50 51.40
PSL 59.10 43.70 51.40 51.40 0 49 100 49.90 1,000 50 300
VMC 55.20 45.20 50.20 49.50 900 49.60 1,500 50 1,000 50 1,400 -0.20 50.10 900 50.40 1,000 50.50 1,100 15,400 49.30 51.40 49.30
VSC 54.80 47.75 51.30 49.70 1,280 49.80 450 49.90 1,850 50 19,680 -1.30 50 1,220 50.60 3,000 50.70 3,200 358,660 51.30 52.30 49.80 60,100 210,040
VNF 54.50 44.70 49.60 46 100 48 100 49.60 0 54.50 300
DRL 52.80 45.95 49.40 48.40 70 48.60 200 48.65 2,350 49.40 20 0 49.40 460 49.60 800 49.80 600 690 49.30 49.40 48.65 40
PAC 52.40 45.60 49 48.50 400 48.60 300 49 210 49 1,810 0 49.40 10 49.50 3,400 49.60 30 94,290 49 51 47.50 100
SVC 54 47 50.50 48.30 1,240 48.95 100 49 170 49 180 -1.50 49.85 900 49.90 200 50 4,990 5,120 50 50.50 48.25 1,060
HBC 53 46.15 49.60 48.50 2,840 48.70 500 48.80 350 48.90 93,760 -0.70 48.90 820 48.95 1,200 49 20,010 2,806,670 50.10 50.10 46.20 58,720 10,900
NCS 56.10 41.50 48.80 46 500 47 500 48 600 48.80 0 48.80 200 49 1,400 49.20 1,300 2,500 48.80 48.80 48.80
SBV 51.40 44.75 48.10 47.30 1,700 47.50 1,110 47.70 20 47.90 20 -0.20 47.90 180 48 900 48.10 10,010 18,490 48.30 48.30 47.50
TAC 50.20 43.70 46.95 43.70 20 46.95 30 0 46 20 46.90 40 46.95 350 150 45 46.95 45
TMS 50.10 43.65 46.90 45.50 10 45.55 490 45.60 250 46.90 0 46.90 300 47 5,950 47.50 240 3,080 45.55 47 45.55
TMG 53.40 39.60 46.50 40.50 200 40.60 4,200 46.50 0 53.40 100
UEM 53.40 39.60 46.50 46.50 0
SEB 50.60 41.40 46 45 3,000 46 9,500 46 0 46.50 500 48.50 300 50 5,000 9,500 46 46 46
VRE 48.15 41.85 45 45.60 500 45.70 610 45.90 680 46 130,270 1 46 23,260 46.10 1,830 46.20 4,500 1,598,220 45.20 46.10 43.10 935,940 651,050
DFC 51.70 38.30 45 45 0 41.80 800 42 100 43 100
THG 48.55 42.25 45.40 44.10 100 44.40 10 44.50 30 44.80 30 -0.60 44.80 9,040 44.90 2,000 44.95 1,100 16,520 45 45 44
VCB 47.70 41.50 44.60 44.50 23,190 44.60 28,200 44.65 8,000 44.70 43,260 0.10 44.70 5,340 44.75 9,960 44.80 5,320 2,440,280 45.30 45.40 41.60 235,140 155,880
KSB 47.15 41.05 44.10 43.60 1,720 44 2,000 44.10 2,000 44.40 8,800 0.30 44.40 3,650 44.50 1,440 44.60 3,200 399,120 44 44.70 42 2,000
HPP 50.70 37.50 44.10 44.10 0 45.50 1,000 46 2,000 48 1,000
LIX 45.45 39.55 42.50 42.30 7,590 42.40 6,160 42.50 20,410 43.40 360 0.90 43.40 90 43.50 29,640 43.60 1,750 23,450 42.50 43.60 42.40 2,380 2,240
VSN 51.50 38.10 44.80 39.60 100 40 1,200 40.10 500 42.90 200 -1.90 43 500 43.50 300 43.80 300 1,100 43.80 43.80 40.10 400
CMG 42.80 37.20 40 42.55 3,700 42.75 500 42.80 22,550 42.80 1,000 2.80 686,540 41 42.80 40.90 6,900 2,960
HAD 45.60 37.40 41.50 37.60 100 42.70 200 1.20 42.70 200 42.90 500 43 100 200 42.70 42.70 42.70 200
SCD 43.85 38.15 41 38.15 10 39.40 500 39.50 200 42.30 1.30 42.10 500 42.20 100 42.30 1,510 1,100 42.40 42.40 41
PHR 44.90 39.10 42 41.10 400 41.40 4,250 41.50 300 41.80 32,700 -0.20 41.80 13,550 41.90 2,100 42 7,190 722,210 42 42.10 40 2,010 138,140
BSD 58.10 24.90 41.50 41.50 0 42 6,900 43 5,000
VNC 45.60 37.40 41.50 40.50 200 41.50 3,000 41.50 0 42.50 1,500 43 1,000 45 300
DHC 44.25 38.55 41.40 40.70 10,000 40.80 12,190 40.85 790 40.85 60 -0.55 41.40 980 41.50 12,660 41.60 22,500 102,560 40.90 41.50 40.70
SVI 43.20 37.60 40.40 40.40 1,900 40.50 840 40.60 2,000 40.65 100 0.25 40.65 400 10,410 42 43.15 40.40 1,100 1,100
LTG 47.10 34.90 41 40.40 1,000 40.50 8,900 40.60 900 40.60 300 -0.40 40.90 2,700 41 20,000 41.20 500 38,210 40.60 40.90 40.50
ATS 43 35.20 39.10 39.40 100 40 1,000 40.20 1,200 40.50 4,500 1.40 40.50 1,200 40.70 3,000 40.80 1,500 16,900 39.10 40.50 39.10
GMD 44.15 38.45 41.30 40.10 4,240 40.15 500 40.20 10,590 40.20 49,450 -1.10 40.30 510 40.40 3,930 40.50 10,200 1,183,190 41.40 41.50 39
FDT 44 36 40 40 0
FT1 46 34 40 46 2,100 40 0
HNF 43.20 32 37.60 37.40 1,000 37.60 500 39 200 40 300 2.40 40 900 41.40 500 42 3,800 19,858 37.60 40 37
HPG 43 37.40 40.20 39.50 35,560 39.55 30,030 39.60 18,000 39.70 238,580 -0.50 39.70 9,180 39.75 11,620 39.80 1,100 6,905,750 40.30 40.90 38 681,420 783,460
BED 43.50 35.70 39.60 37 300 37.10 1,000 37.50 1,000 39.60 0 43 100 600 37.10 37.10 37.10
DTL 42.35 36.85 39.60 39.20 4,500 39.50 4,000 39.60 500 39.60 0 1,500 39.60 39.60 39.60
VFG 43.65 37.95 40.80 38.50 1,000 38.80 320 38.90 50 39.40 510 -1.40 39.40 2,480 39.90 500 40 1,000 7,560 40 40 38.90 520 5,500
SGH 43.20 35.40 39.30 39.30 0 35.40 400 36 100 38 100
HTL 43.30 37.70 40.50 37.70 10 37.90 10 39 -1.50 39.90 500 40 1,000 42.30 30 2,000 39 39 39
PGD 43.70 38 40.85 38 110 38.10 10 39 -1.85 39 780 39.80 270 40.75 10 400 39.10 39.10 39
DNC 42.70 35.10 38.90 38.90 0 38.90 100 39.50 400
HGM 42.50 34.90 38.70 35.10 100 38.70 0 39 200 42.50 500
KDC 42.35 36.85 39.60 38.50 25,610 38.55 20 38.60 600 38.70 9,080 -0.90 38.70 430 38.75 1,940 38.80 10,880 224,170 39.40 39.60 38.05 30,760 6,320
TVP 44.50 32.90 38.70 38.70 0 38 400 38.60 100 38.70 200
VPB 41.20 35.90 38.55 38.55 29,990 38.60 19,490 38.70 7,980 38.70 41,120 0.15 38.80 13,980 38.90 1,050 38.95 5,720 2,982,180 38.80 39.50 36
HAT 45.10 36.90 41 38.30 600 38.50 1,600 38.60 200 38.60 1,500 -2.40 39.90 400 40 1,400 41 2,000 9,100 41 41.20 38.60 100
CPC 42.20 34.60 38.40 38.40 0 37.70 300 37.80 1,000 38.20 1,000
DPR 41.35 35.95 38.65 38.10 3,570 38.20 200 38.30 10 38.40 600 -0.25 38.40 740 38.50 5,690 38.65 2,300 13,900 38.65 38.85 38 500 1,430
PC1 40.85 35.55 38.20 37.95 60 38.20 120 38.30 2,300 38.40 25,190 0.20 38.40 1,410 38.50 8,000 38.80 4,220 650,700 37.60 38.40 35.80 133,380
REE 41.05 35.75 38.40 38.10 1,000 38.20 5,000 38.30 5,000 38.40 97,670 0 38.40 22,810 38.50 7,140 38.60 4,000 1,847,250 38.50 39.10 36.70 1,500 12,190
DQC 41.90 36.50 39.20 37.90 1,500 38 3,080 38.10 60 38.10 750 -1.10 38.70 200 38.75 4,590 38.80 11,990 77,340 39.50 39.50 38 20
HSA 43.70 32.30 38 38 0
VKD 46.20 34.20 40.20 36.40 500 37 100 37.50 100 38 100 -2.20 38 600 39 200 39.50 600 13,900 40 41 37.50
VPI 42.10 34.50 38.30 37 2,100 37.10 1,000 37.20 5,000 38 100 -0.30 38 5,900 38.10 2,900 38.20 5,000 101,200 38 38.30 37
CSV 40.65 35.35 38 37.15 430 37.30 580 37.40 210 37.85 10 -0.15 37.85 6,320 37.90 10,970 37.95 400 66,110 38 38.40 36.20
KGU 40.80 30.20 35.50 33.10 2,000 33.30 200 35 100 37.70 2.20 37.80 100 38 300 40.50 100 300 35 37.70 35
SZL 41.15 35.85 38.50 35.90 100 36 500 36.10 40 37.65 10 -0.85 37.60 990 37.80 2,000 38 1,000 3,310 36.15 37.65 36.10 30 2,720
HAX 41.05 35.75 38.40 37.30 300 37.50 200 37.55 100 37.60 1,000 -0.80 37.60 1,980 37.70 1,560 38 7,710 154,660 38.10 38.50 37.20 2,000
NKG 40.10 34.90 37.50 37.25 2,030 37.30 3,160 37.40 10,340 37.50 17,340 0 37.50 6,410 37.55 10 37.60 890 504,210 37.50 38 36.90 80,700
TBD 42.30 31.30 36.80 36.50 10,000 36.80 1,600 37 1,400 37.50 0.70 38 15,500 40 2,000 42.30 7,100 10,800 36.80 37.50 36.80
VDP 40.40 35.20 37.80 37.15 2,030 37.20 1,720 37.25 400 37.50 10 -0.30 37.50 4,190 37.60 290 37.70 2,940 31,620 37.70 37.70 37.15 2,710
CAP 41.20 33.80 37.50 36.50 500 36.70 400 36.90 900 37 400 -0.50 37.20 400 37.30 500 37.40 500 8,100 37.10 37.30 36.50 500
NHT 37 27.40 32.20 32.50 200 33 100 37 400 37 4.80 40,000 37 37 37
THI 41.60 36.20 38.90 36.25 1,000 36.30 100 36.50 10 37 10 -1.90 37 990 38 960 38.50 10,870 2,020 36.35 38.60 36.35
CNC 41.90 31.10 36.50 36.50 0 36.50 800 37 1,000 37.50 100
TIX 41.70 36.30 39 36.30 140 36.35 20 36.30 -2.70 41.70 10 160 36.30 41.60 36.30
VCW 41.20 30.60 35.90 35.60 2,400 35.90 5,000 36 3,100 36.30 0.40 36.40 6,900 36.90 3,000 37 13,000 29,500 36 37.80 35.50 1,000
BTT 38.45 33.45 35.95 35 10 35.25 20 35.40 250 36.25 10 0.30 36.25 40 36.30 500 36.40 1,000 10 36.25 36.25
C32 40.65 35.35 38 36.10 100 36.20 2,000 36.25 1,400 36.25 8,880 -1.75 36.80 1,190 36.90 1,940 37 6,880 166,270 38 38 35.35 3,400
YTC 36.20 26.80 31.50 26.80 100 27 400 28 100 36.20 4.70 36.20 800 400 28 36.20 28
TTP 50.40 21.60 36 22 200 25 100 30.60 300 36 0 36 1,000 41.40 800 50.40 100
HVN 41.40 30.60 36 35.40 200 35.50 40,900 35.60 4,800 35.70 1,100 -0.30 35.70 1,900 35.80 1,000 35.90 2,900 1,067,529 34.20 36.50 33 33,800 7,600
HDG 37.45 32.55 35 34.60 5,120 34.65 1,000 34.90 1,250 35.30 10 0.30 35.30 11,000 35.50 1,000 35.70 2,000 167,280 35.20 35.30 34.50 50,750
GHC 41.40 30.60 36 34 1,000 34.50 100 35.20 800 35.20 -0.80 35.90 1,300 36 1,800 36.60 100 200 35.20 35.20 35.20
TNA 37.55 32.65 35.10 33.10 1,000 33.60 400 34 400 35.10 0 35.10 980 35.20 3,000 35.30 2,000 8,150 35.40 35.50 33.60 5,440 120
STS 49 21 35 35 0 49 100
TDB 40.20 29.80 35 29.80 1,600 33 1,000 35 1,100 35 0 38 300 39 1,100 1,000 35 35 35
DL1 38.30 31.50 34.90 34.60 1,300 34.70 500 34.80 200 34.90 300 0 34.90 2,100 35 2,600 35.10 1,800 4,700 34.90 34.90 34.70
SFN 38.10 31.30 34.70 34.50 2,500 34.70 2,000 34.70 0 36.50 500 37 200 38 100 3,000 36 36.50 36
ACB 38.90 31.90 35.40 34.40 60,600 34.50 34,000 34.60 4,000 34.60 178,400 -0.80 34.80 3,800 34.90 21,200 35 45,600 6,628,800 35.30 35.60 31.90
DCI 39.30 29.10 34.20 34.20 0
UIC 36.55 31.85 34.20 31.85 600 32.10 1,000 33 20 34.20 230 0 34.20 310 34.25 290 34.30 1,000 2,250 33 34.20 32.55 250 2,000
BMI 36.45 31.75 34.10 32.10 3,000 32.80 680 32.90 5,000 34.10 3,620 0 34 6,810 34.10 2,000 34.20 4,110 45,120 34.50 34.50 32.40 7,510 10,070
BCI 36.90 32.10 34.50 33.80 130 33.90 1,500 34 1,000 34 -0.50 35 810 35.50 2,900 36.20 800 56,500 33.90 35 33.90
CCM 37.40 30.60 34 30.60 100 30.80 100 34 0 34 2,300 37.40 100 1,000 33.50 33.50 33.30 200
CII 36.30 31.60 33.95 33.65 30 33.75 100,000 34 1,856,880 34 162,830 0.05 34.10 30 34.15 6,010 34.20 14,500 1,484,340 33.95 34 32.70 930,090 148,740
LBM 37.20 32.40 34.80 33.70 140 34 -0.80 34 260 34.10 330 34.90 1,000 16,060 35 35 34 20 2,000
SDN 37.40 30.60 34 34 0 37 800 37.40 500
BFC 36.25 31.55 33.90 33.50 3,200 33.60 1,100 33.70 4,500 33.90 6,000 0 33.90 10,400 33.95 900 34 6,120 116,550 34 34 32.50
GIL 35.80 31.20 33.50 33.15 3,500 33.20 2,150 33.30 5,000 33.90 10 0.40 33.90 680 34 2,990 34.35 700 11,210 33.50 34.50 33.20
PAN 36.35 31.65 34 33 700 33.10 450 33.50 3,110 33.90 4,000 -0.10 33.90 2,470 34 10,000 34.50 3,000 20,220 34 34 33.10 350
LDP 37.10 30.50 33.80 30.50 300 31.50 100 32 2,000 33.80 0 34 500 35 2,000 35.20 200 2,800 32 32.50 32
IDV 38.10 31.30 34.70 33.40 800 33.50 6,000 33.60 1,100 33.60 4,000 -1.10 33.70 2,700 33.90 600 34.60 5,000 43,900 34.70 34.70 33.60 3,420
PDR 35.80 31.20 33.50 32.80 4,350 33 1,530 33.15 400 33.50 35,740 0 33.50 60,440 33.60 10,500 33.70 10,000 1,752,740 33.50 33.55 32.50 23,920
DGC 37 30.40 33.70 32.40 700 32.50 2,100 33.10 1,000 33.20 5,000 -0.50 33.20 800 33.30 2,900 33.40 300 91,200 33.50 33.50 31 200
DHA 35.05 30.55 32.80 32.45 5,500 32.50 2,150 32.80 1,370 33 10 0.20 33 560 33.20 1,000 33.35 1,000 63,130 32.80 33.40 32 1,330 23,310
HRC 35.30 30.70 33 32.50 50,000 33 20,000 33 0 34 50,000 34.20 290 35 50,300 51,000 33.50 33.50 33 50,000
PVI 35.50 29.10 32.30 32.40 30,000 32.50 30,000 32.60 100 33 23,600 0.70 33 9,900 33.10 5,000 33.20 1,200 659,400 32.60 33 31.80
TAG 36.30 29.70 33 31.20 1,000 33 600 33.10 800 33 0 35.40 200 35.50 800 35.70 1,300 8,500 36 36.30 33
TMP 35.30 30.70 33 31 510 31.20 50 31.25 20 33 0 33 730 33.10 200 33.30 2,740
SKG 35.60 31 33.30 32.60 100 32.70 1,500 32.80 2,330 32.80 28,570 -0.50 33.15 1,670 33.20 2,000 33.30 9,330 249,310 33.30 33.30 31.50 33,080 1,500
BIC 34.95 30.45 32.70 30.70 100 30.85 90 30.90 10 32.70 0 32.40 1,000 32.55 1,360 32.60 20
DGL 35.80 29.40 32.60 32.10 8,000 32.20 3,300 32.30 1,000 32.60 0 32.80 100 33 5,100 19,000 32.20 32.20 32.10
NT2 35.60 31 33.30 32.15 840 32.40 1,000 32.45 1,000 32.55 7,660 -0.75 32.55 270 32.60 10,000 32.70 15,000 188,580 32.85 33 31.90 106,460 30,980
HVT 35.40 29 32.20 32 500 32.10 500 32.20 0 34.30 100 34.90 2,500 35 3,000 3,500 32.10 32.10 32
SJS 34.45 29.95 32.20 31.60 3,200 31.90 500 32 9,050 32.20 20,520 0 32.20 8,170 32.30 4,000 32.40 140 300,620 32 32.50 30 1,100
BLT 44.80 19.20 32 19.20 100 32 0 35 14,000
NAS 36.10 26.70 31.40 30 500 30.20 200 30.50 500 32 0.60 32.20 600 32.40 3,000 32.50 6,800 2,808 32 32 32
BWS 36.90 27.30 32.10 28 8,200 28.10 2,000 31.80 9,200 31.90 2,800 -0.20 31.90 800 32.10 1,000 32.50 200 4,845 31.90 31.90 31.80 3,100
SMB 35.30 26.10 30.70 30.70 5,000 30.80 4,400 30.90 2,000 31.50 5,000 0.80 31.70 500 31.80 1,000 31.90 2,000 97,800 30.80 32.20 30.80 2,000 2,000
HMS 35.80 26.60 31.20 31.30 3,000 31.40 500 31.50 10,000 31.40 0.20 33.50 3,000 34 500 35 1,000 1,700 31.10 31.40 31.10
CSC 34.70 28.50 31.60 30.80 3,000 31 2,600 31.30 1,000 31.30 1,200 -0.30 31.50 2,800 31.60 1,000 31.70 2,600 26,100 31.60 31.70 31
KCE 35.90 26.70 31.30 31.30 0 26.70 4,000
TTJ 38.40 28.40 33.40 31 500 31.10 200 31.20 1,000 31.20 -2.20 33.40 200 38 100 1,200 33.40 33.40 31.20 100
AAA 32.65 28.45 30.55 30.50 5,000 30.55 37,770 30.60 40,490 30.75 34,010 0.20 30.75 2,960 30.80 5,060 30.85 5,490 1,476,710 30.60 30.85 29.40 5,290 5,000
CMN 33.80 25 29.40 29.20 1,000 29.40 2,100 29.50 300 30.60 1.20 31.40 100 31.50 2,000 32 900 1,500 29.50 30.60 29.50
PNC 35.20 30.60 32.90 30.60 60 -2.30 30.65 6,780 30.70 7,890 30.80 2,000 14,200 31.50 34.80 30.60
TSJ 35.10 26.10 30.60 30.60 0
GMX 33.50 27.50 30.50 27.70 100 27.80 100 30.50 0 33.50 100 100 33.50 33.50 33.50
HII 32.60 28.40 30.50 29.60 200 30 1,460 30.05 1,000 30.40 10 -0.10 30.40 3,950 30.50 6,290 30.55 500 33,010 30.30 30.50 29
PJC 33.10 27.10 30.10 30.10 0 33 1,000
CH5 42 18 30 30 0
MCP 32.10 27.90 30 28 500 30 0 30 190 31 2,000 32.10 210
RCD 34.20 25.40 29.80 29.50 900 30 200 30 0.20 33 400 34 600 34.10 900 300 30 30 30 300
SDK 34.50 25.50 30 29 300 29.10 200 29.50 2,000 30 0 32 200 32.80 100 33 500
TET 33 27 30 30 0 33 100
API 32.60 26.80 29.70 28.90 100 29 200 29.60 100 29.70 300 0 30 700 30.10 1,100 31.50 300 10,700 29.60 29.70 28.20
KTS 35.30 28.90 32.10 29.20 600 29.30 300 29.40 200 29.70 100 -2.40 29.80 100 32.80 100 32.90 300 100 29.70 29.70 29.70
DHD 34 25.20 29.60 25.20 300 25.30 100 29.60 0 32.90 600 33 900 33.50 500
CTB 32.40 26.60 29.50 27.50 200 29.50 0 29.50 100 31.30 900 31.50 900
SFI 30.50 26.60 28.55 28.30 50 28.50 7,160 28.55 100 29.45 210 0.90 29.45 1,080 29.50 1,000 29.95 1,960 5,420 30.45 30.45 28.50 230 2,690
NLG 31.55 27.45 29.50 29.10 3,000 29.20 5,680 29.30 500 29.40 7,200 -0.10 29.40 1,430 29.45 5,800 29.50 1,780 772,480 29.50 29.80 27.50 323,530 14,530
ADP 33.30 24.70 29 24.70 300 29 0 29 600 33 3,700 33.30 2,000 200 29 29 29
CNG 30.45 26.55 28.50 28.20 440 28.30 830 28.35 1,000 29 1,500 0.50 29 3,910 29.20 3,000 29.30 500 14,910 28.50 29 28.30 20 2,300
CTI 30.35 26.45 28.40 28.60 2,080 28.70 3,350 28.75 200 29 2,500 0.60 29 6,230 29.20 13,500 29.40 2,850 400,350 28.15 29 27.90 2,200 3,200
NHC 31.90 26.10 29 26.30 200 29 0 31.70 100 200 30 31.70 30
SAS 34.60 25.60 30.10 28.80 12,000 29 17,700 29.10 500 29 -1.10 29.50 5,000 30 6,500 30.50 6,300 37,919 30 30 29 3,000
SBM 33.30 24.70 29 24.70 500 29 0 29 100
STC 31.90 26.10 29 29 0 28 200