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
SHB 7.80 6.40 7.10 6.60 1,289,800 6.70 1,513,100 6.80 1,328,100 6.80 1,240 -0.30 6.90 25,300 7 972,700 7.10 2,165,300 11,902,640 7.10 7.10 6.80 200 1,000,100
DCM 14.10 12.30 13.20 12.85 244,610 12.90 222,590 12.95 60,200 13 229,750 -0.20 13 15,320 13.05 37,860 13.10 8,500 4,335,370 13.05 13.60 12.90 996,570
MBB 19.55 17.05 18.30 17.50 132,390 17.55 800 17.60 192,290 17.60 202,840 -0.70 17.70 40,160 17.75 43,950 17.80 35,940 3,328,940 18 18.25 17.60 811,250 811,190
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
SSI 27.55 23.95 25.75 25.30 55,910 25.35 13,650 25.40 76,220 25.40 452,380 -0.35 25.45 570 25.50 4,180 25.55 11,600 7,999,540 25.55 26.25 25.40 140,720 665,390
PVS 18.90 15.50 17.20 16.80 123,200 16.90 129,200 17 1,600 17 130 -0.20 17.10 17,400 17.20 115,800 17.30 105,100 1,353,130 17.30 17.40 16.90 250,100 437,300
HQC 3.70 3.22 3.46 3.50 439,170 3.51 42,500 3.52 160,270 3.52 1,572,930 0.06 3.55 2,000 3.57 50,000 3.58 159,000 66,145,120 3.70 3.70 3.47 2,591,360 433,730
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
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
PVD 17.30 15.10 16.20 15.80 68,760 15.85 91,810 15.90 15,980 15.90 167,030 -0.30 15.95 2,010 16 12,270 16.05 5,960 1,500,930 16.30 16.30 15.90 87,570 370,360
DXG 20.20 17.60 18.90 18.70 94,280 18.75 43,650 18.80 5,010 18.80 400,540 -0.10 18.90 25,010 18.95 20,000 19 40,200 5,315,580 18.70 19.55 18.55 26,040 337,560
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
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
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
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
STB 13.55 11.85 12.70 12.30 184,390 12.35 65,440 12.40 19,480 12.40 48,900 -0.30 12.45 44,140 12.50 44,440 12.55 26,260 3,420,220 12.80 12.90 12.40 63,350 188,830
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
DPM 24.25 21.15 22.70 22.50 77,470 22.55 13,350 22.60 48,600 22.60 55,350 -0.10 22.70 33,440 22.75 5,000 22.80 15,480 431,180 22.65 22.80 22.60 90,710 137,000
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
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
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
PPC 22.25 19.35 20.80 20.15 50 20.20 13,380 20.25 9,290 20.25 7,010 -0.55 20.50 5,560 20.60 20,000 20.70 8,430 169,110 21 21.50 20.20 9,600 104,620
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
SDT 9.60 8 8.80 8.50 13,200 8.60 8,200 8.70 4,000 8.70 20 -0.10 8.80 1,900 8.90 10,000 9 15,600 115,920 8.90 9.10 8.70 88,500
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
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
TIC 13.55 11.85 12.70 12 1,000 12.10 2,530 12.40 1,500 12.50 -0.20 12.50 23,610 12.95 12,420 13.30 6,000 72,390 12.70 12.70 12.50 70,890
SAM 9.84 8.56 9.20 9.04 103,200 9.05 145,260 9.06 61,710 9.06 22,200 -0.14 9.10 2,390 9.15 21,750 9.18 20,000 460,910 9.18 9.20 9.06 70,020
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
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
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
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
CLG 7.23 6.29 6.76 6.80 3,000 6.90 100 7 260 7 1,490 0.24 7.07 3,500 7.09 7,990 7.19 500 524,690 7.23 7.23 6.76 20,000 55,130
HAG 9.68 8.42 9.05 8.83 13,000 8.85 5,000 8.86 680 8.90 300,880 -0.15 8.90 90,150 8.91 1,500 8.94 1,190 3,644,730 9 9.10 8.80 15,120 55,000
NTL 10.80 9.40 10.10 9.98 22,000 9.99 13,010 10 16,220 10 19,860 -0.10 10.10 14,750 10.15 10,000 10.20 14,080 890,160 10.10 10.25 9.99 50,000
TEG 9.50 7.90 8.70 8.20 9,500 8.30 4,600 8.40 26,600 8.40 14,700 -0.30 8.50 8,900 8.60 18,200 8.70 13,100 232,100 8.80 8.80 8.40 40,000 50,000
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
TC6 4.70 3.90 4.30 4.10 18,500 4.20 23,700 4.30 400 4.30 50 0 4.40 8,800 4.50 17,000 4.60 6,400 75,350 4.30 4.40 4.20 45,300
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
PET 11.95 10.45 11.20 11.15 11,000 11.20 20,260 11.25 9,240 11.25 2,710 0.05 11.30 19,000 11.35 9,480 11.40 16,510 212,360 11.20 11.40 11.20 37,500
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
TNG 15.80 13 14.40 13.80 23,600 13.90 2,100 14 100 14 170 -0.40 14.10 2,000 14.20 10,000 14.30 32,000 396,070 14.50 14.50 13.80 8,000 36,050
DBC 30.60 25.20 27.90 27.60 26,100 27.70 12,500 27.80 25,100 27.80 230 -0.10 27.90 10,100 28 11,000 28.20 3,600 115,630 27.50 27.90 27.40 36,000
GTN 19.05 16.65 17.85 17.10 34,310 17.15 30,550 17.20 690 17.20 50,000 -0.65 17.30 3,000 17.35 5,440 17.40 21,060 2,178,820 17.40 17.70 17.20 12,250 33,000
HT1 23.30 20.30 21.80 20.70 1,970 20.80 2,170 20.90 110 21 45,740 -0.80 21 37,970 21.20 3,000 21.35 500 440,140 21.80 21.80 21 31,190
GSP 12.65 11.05 11.85 11.90 3,400 11.95 3,000 12 1,030 12.20 880 0.35 12.15 1,620 12.20 8,570 12.25 2,000 130,030 11.80 12.20 11.80 30,000
PGC 14.85 12.95 13.90 13.50 23,100 13.60 31,750 13.65 5,390 13.70 3,190 -0.20 13.70 3,250 13.75 5,000 13.80 5,000 122,220 13.70 13.80 13.60 30,000
SHI 9.20 8 8.60 8.50 35,720 8.51 5,000 8.55 9,450 8.55 77,170 -0.05 8.58 20,560 8.59 5,000 8.60 35,100 1,437,640 8.60 8.85 8.51 30,000
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
PDR 25.05 21.85 23.50 23.55 5,000 23.60 1,590 23.65 10,550 23.65 10,020 0.15 23.75 440 23.80 6,030 23.85 80 379,240 24.10 24.60 23.40 26,480
KSQ 1.70 1.50 1.60 1.50 251,700 1.60 100 0 1.60 19,800 1.70 45,600 87,200 1.60 1.60 1.50 26,000
KBC 17.95 15.65 16.80 16.40 70,500 16.45 49,650 16.50 11,300 16.50 143,130 -0.30 16.55 3,970 16.60 32,210 16.65 43,530 3,634,780 16.80 16.85 16.40 78,690 25,000
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
SD9 8.30 6.90 7.60 7.30 5,000 7.40 19,700 7.50 2,000 7.60 200 0 7.60 13,500 7.70 15,500 7.80 10,600 24,400 7.60 7.60 7.50 21,400
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
FLC 8.23 7.17 7.70 7.23 64,080 7.24 469,120 7.25 429,340 7.25 1,341,500 -0.45 7.26 61,000 7.27 26,150 7.28 158,630 23,814,200 7.64 7.65 7.25 95,700 20,050
KVC 2.80 2.40 2.60 2.70 201,700 2.80 532,200 ATO 413,700 2.80 130 0.20 2,279,330 2.80 2.80 2.70 219,700 18,600
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
BID 19.65 17.15 18.40 18.40 266,970 18.45 14,520 18.50 3,000 18.55 438,710 0.15 18.55 21,810 18.60 72,620 18.65 14,000 10,107,090 18.40 19.15 18.15 2,030,580 15,940
NDF 8.90 7.30 8.10 7.80 1,000 8 2,200 8.10 700 8.10 12,000 0 8.30 3,400 8.40 5,000 8.50 17,000 690,600 8.90 8.90 7.30 13,600
TJC 8.80 7.20 8 7.40 2,000 7.60 2,100 8 0 8 1,900 8.60 100 8.80 1,900 13,100 8 8 8 13,100
ANV 10.40 9.05 9.73 9.80 20,000 10.10 20 10.40 20,180 10.40 100 0.67 154,170 10.40 10.40 10 12,490
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
HNG 12.40 10.80 11.60 11.20 46,800 11.25 60,660 11.30 131,690 11.35 156,250 -0.25 11.35 7,200 11.40 27,670 11.45 5,500 1,980,460 11.60 11.70 11.35 70 10,000
NBB 25.75 22.45 24.10 23.30 1,000 23.55 10,980 23.70 30,000 24 1,030 -0.10 24 860 24.10 21,900 24.50 3,990 72,990 23.55 24.85 23.55 11,000 10,000
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
SGT 11.65 10.15 10.90 10.15 -0.75 10.15 7,200 10.25 1,820 10.70 3,630 89,070 10.25 10.90 10.15 17,000 9,990
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
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
KSA 2 1.74 1.87 1.79 313,500 1.80 312,360 1.81 8,220 1.81 35,230 -0.06 1.82 24,000 1.83 67,160 1.84 16,700 1,974,020 1.88 1.89 1.80 6,500
VGC 17.80 14.60 16.20 17.10 22,400 17.20 5,800 17.30 15,300 17.40 230 1.20 17.40 12,800 17.50 28,000 17.60 26,900 925,930 16.20 17.80 16.20 5,600
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
EBS 9.50 7.90 8.70 8.20 400 8.80 3,000 8.90 2,000 9 0.30 9.10 500 9.20 6,400 9.40 300 10,000 9 9 9 5,000
HDO 1.20 1 1.10 1 264,600 1.10 96,700 1.10 20 0 1.20 190,200 202,020 1.10 1.20 1 5,000
NVT 4.07 3.55 3.81 3.81 3,000 3.85 14,000 4.07 655,530 4.07 58,480 0.26 274,730 4.07 4.07 4.07 5,000
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
FIT 5.47 4.77 5.12 5.09 105,200 5.10 216,910 5.11 107,110 5.12 169,630 0 5.12 59,420 5.13 52,310 5.14 108,610 3,131,880 5.14 5.15 5.11 4,320
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
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
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
PVB 11.50 9.50 10.50 10.10 7,700 10.20 11,800 10.30 1,400 10.30 -0.20 10.40 9,100 10.50 36,100 10.60 21,500 34,000 10.50 10.50 10.30 4,000
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
BVS 20.20 16.60 18.40 18 2,200 18.10 3,000 18.20 2,700 18.70 20 0.30 18.70 4,300 18.80 9,100 18.90 5,200 73,720 19 19 18.20 59,600 3,400
NVB 4.90 4.10 4.50 4.10 1,000 4.30 10,900 4.40 13,400 4.50 0 4.60 600 4.70 1,600 4.80 4,000 8,300 4.50 4.60 4.30 3,300
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
SD6 10.20 8.40 9.30 8.80 200 8.90 19,000 9 3,500 9.20 100 -0.10 9.20 1,800 9.30 1,600 9.40 4,100 4,500 9 9.30 9 300 3,000
ITA 3.80 3.32 3.56 3.55 143,390 3.56 131,990 3.57 15,950 3.57 94,820 0.01 3.58 95,490 3.59 306,100 3.60 259,140 5,072,320 3.56 3.64 3.55 8,250 2,500
PVG 7.70 6.30 7 6.80 33,400 6.90 76,200 7 22,200 7.10 0.10 7.10 12,100 7.20 18,000 7.30 15,900 35,900 7 7.10 7 25,800 2,500
SDA 2.80 2.40 2.60 2.40 14,800 2.50 4,100 2.50 100 -0.10 2.60 9,200 2.70 8,800 2.80 13,000 20,000 2.50 2.60 2.50 2,500
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
HHS 4.75 4.13 4.44 4.28 14,200 4.29 16,800 4.30 22,930 4.30 120,140 -0.14 4.32 10,000 4.33 35,170 4.34 3,520 2,320,360 4.42 4.48 4.30 2,020 2,200
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
CTG 20.50 17.90 19.20 18.60 42,750 18.65 14,000 18.70 17,320 18.70 130,970 -0.50 18.75 16,360 18.80 12,640 18.85 15,920 1,965,190 19.20 19.45 18.70 20 2,000
EVE 23.85 20.75 22.30 21.30 5,500 21.40 200 21.50 8,350 21.50 38,970 -0.80 21.70 5,000 21.80 1,940 21.85 17,200 152,560 21.90 22.30 21.50 2,000
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
SD3 5.80 4.40 5.10 4.90 2,500 5 4,000 5.10 4,700 5.10 0 5.20 20,400 5.30 10,000 5.40 10,000 11,400 5 5.20 5 2,000
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
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
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
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
HDC 13.55 11.85 12.70 12 14,100 12.10 10,100 12.15 5,000 12.25 20,060 -0.45 12.25 2,920 12.30 10,000 12.35 13,000 135,730 12.70 12.70 12.20 1,000
HMH 12.80 10.60 11.70 11.60 5,300 11.70 19,000 11.80 300 12 100 0.30 12 16,600 12.10 2,100 12.20 7,700 5,300 12.40 12.40 11.80 200 1,000
NDX 12.60 10.40 11.50 11.20 200 11.30 1,200 11.40 800 11.40 10,000 -0.10 11.50 5,000 11.60 2,000 11.70 3,000 35,700 12.20 12.20 11.40 100 1,000
VND 21.20 17.40 19.30 18.50 40,300 18.60 11,000 18.70 4,900 19 370 -0.30 19 19,200 19.10 11,000 19.20 1,000 1,384,170 19.30 19.50 18.50 382,800 1,000
KTT 7.80 6.40 7.10 6.50 5,000 6.70 2,500 6.80 1,400 6.90 -0.20 6.90 700 7 2,400 7.10 1,000 14,400 7.10 7.10 6.90 900
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
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
TMT 12.70 11.10 11.90 11.50 3,680 11.55 4,040 11.60 7,700 11.90 2,100 0 11.90 1,640 12 3,360 12.10 50 12,830 11.50 11.90 11.50 670
DHP 10.60 8.80 9.70 9.50 5,000 9.60 1,000 9.70 5,600 9.70 0 9.80 300 9.90 3,000 10 3,000 8,600 9.70 9.70 9.70 600
BHS 20.50 17.90 19.20 19.10 120,150 19.15 8,070 19.20 570 19.20 47,900 0 19.25 3,990 19.30 20,540 19.35 10,800 1,231,900 19.55 19.60 19.20 450 500
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
HAR 4.39 3.83 4.11 4.06 1,000 4.08 36,980 4.13 5,000 4.15 12,010 0.04 4.15 13,070 4.16 8,200 4.17 7,750 923,470 4.25 4.25 4.08 3,300 500
HAS 8.30 7.22 7.76 7.70 1,000 7.76 3,000 7.85 1,380 7.88 13,500 0.12 7.88 7,030 7.89 930 7.90 1,000 53,220 7.39 7.89 7.39 20 500
NDN 10.20 8.40 9.30 8.80 7,500 8.90 16,600 9 33,300 9 90 -0.30 9.10 23,700 9.20 52,500 9.30 37,400 722,190 9.30 9.40 9 500
SMC 21.45 18.65 20.05 20 7,850 20.05 9,020 20.10 1,800 20.20 2,560 0.15 20.20 1,860 20.30 10,850 20.35 100 75,200 20.30 20.50 20.05 500
ASA 1.90 1.70 1.80 1.70 44,800 1.80 117,600 1.90 400 0.10 1.90 5,300 66,300 1.90 1.90 1.80 400
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
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
DHM 10.40 9.08 9.76 9.63 8,500 9.64 14,850 9.65 380 9.65 75,570 -0.11 9.70 6,730 9.73 3,500 9.74 13,040 1,159,350 9.92 10.25 9.65 310
DAD 19.60 16.20 17.90 16.80 100 16.90 1,900 17 7,700 17.70 -0.20 17.50 200 17.70 800 17.80 600 700 17.10 17.70 17 500 300
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
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
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
VCG 19.90 16.30 18.10 17.60 150,500 17.70 118,100 17.80 131,700 17.80 340 -0.30 17.90 39,900 18 57,900 18.10 67,900 4,156,240 18.10 19.90 17.60 296,800 200
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
VHG 2.46 2.14 2.30 2.44 11,600 2.45 40,000 2.46 973,430 2.46 10,010 0.16 2,313,020 2.30 2.46 2.28 150,000 110
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
HNM 6.30 5.30 5.80 5.80 14,300 5.90 9,000 6 4,000 6.10 40 0.30 6.10 100 6.20 8,500 6.30 33,700 3,740 6.10 6.10 6 100
MTH 19.30 14.30 16.80 14.50 100 14.30 -2.50 100 14.30 14.30 14.30 100
ONE 6.30 5.30 5.80 5.70 1,000 5.80 1,500 5.90 700 6.10 100 0.30 6.10 1,100 6.20 3,300 6.30 1,200 500 6.10 6.10 5.90 100
PPE 14.40 11.80 13.10 13.20 0.10 13.20 300 13.30 300 1,000 13 13.20 12.70 100
PSE 13.80 11.40 12.60 11.40 8,000 11.50 2,000 12.60 0 12.50 100 12.60 7,700 13.80 16,200 200 11.50 12.60 11.50 100
SCR 13.35 11.65 12.50 12.10 120,000 12.15 141,630 12.20 62,870 12.20 416,900 -0.30 12.30 50,480 12.35 14,290 12.40 20,400 5,621,110 12.60 13 12.10 3,000 100
UDJ 7.20 5.40 6.30 5.60 10,800 5.70 700 5.70 -0.60 7.20 500 100 5.70 5.70 5.70 100
VLA 13.20 10.80 12 11.10 100 11.20 200 11.10 -0.90 12 100 12.20 100 12.30 1,300 100 11.10 11.10 11.10 100
VTS 13.20 10.80 12 11 300 10.80 -1.20 13 100 100 10.80 10.80 10.80 100
VPH 12.30 10.70 11.50 11.30 21,200 11.35 3,000 11.40 1,000 11.45 4,010 -0.05 11.45 3,490 11.50 15,690 11.55 11,100 285,900 11.60 11.60 11.30 50
SVT 9.45 8.23 8.84 8.23 10 8.23 -0.61 8.99 10 9 10 9.20 20 90 8.23 8.23 8.23 40
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
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
AAM 10 8.71 9.36 9.35 190 9.36 5,710 9.37 210 9.37 0.01 9.65 500 9.70 1,430 9.80 100 160 9.36 9.70 9.36
ABC 40 29.60 34.80 34.80 0 34.30 2,200 34.80 500 35 8,000
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
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
AC4 27.10 20.10 23.60 26.90 3.30 26.90 2,300 27 1,800 27.10 500 100 26.90 26.90 26.90
ACB 27.60 22.60 25.10 24.30 3,800 24.40 108,000 24.50 66,900 24.50 410 -0.60 24.60 30,400 24.70 37,400 24.80 47,500 3,154,810 25.20 25.40 24.50
ACC 27.35 23.85 25.60 24.60 500 24.90 2,500 25 640 25.50 -0.10 25.50 430 25.60 200 25.70 450 5,270 26 26 25 10
ACE 32.20 23.80 28 26.70 2,400 26.80 100 27.20 3,000 27.20 -0.80 27.90 100 28 200 28.90 100 2,100 27.30 27.30 27.20
ACL 9.20 8 8.60 8.22 460 8.25 2,000 8.31 200 8.60 0 8.60 50 8.65 470 8.70 430 3,810 8.65 8.70 8.20 1,070
ACM 1.80 1.60 1.70 1.60 1,450,600 1.70 15,900 1.80 14,600 0.10 1.80 792,600 330,200 1.70 1.80 1.70
ADC 17 14 15.50 15.50 0 15.50 1,500
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
ADS 21.40 18.60 20 19.80 830 19.85 640 19.90 800 19.95 10 -0.05 19.95 1,990 20 9,950 20.05 4,870 298,610 20 20.05 19.50
AFX 4.20 3.20 3.70 3.50 500 3.70 500 0 3.70 1,800 4 75,000 5,400 3.70 3.70 3.70
AGF 10.65 9.29 9.98 9.55 5,000 9.56 250 9.80 70 9.80 3,480 -0.18 9.90 3,350 9.98 2,380 9.99 150 18,180 9.39 9.90 9.38 4,000
AGM 10.15 8.85 9.51 9.10 100 9.20 100 9.30 710 9.51 0 9.90 10 10 2,320
AGP 31.60 23.40 27.50 23.40 100 27.50 0 29.90 100 30 1,000
AGR 3.81 3.33 3.57 3.46 11,000 3.47 3,500 3.49 7,400 3.50 13,550 -0.07 3.50 3,180 3.52 7,520 3.53 7,010 217,460 3.57 3.59 3.49
AGX 34.50 25.50 30 31 100 30 0
ALT 16.50 13.50 15 14.50 4,700 14.50 -0.50 16.40 100 16.50 9,600 300 14.50 14.50 14.50
ALV 7.80 6.40 7.10 7.10 5,900 7.30 10,000 ATO 9,200 7.80 800 0.70 14,900 7.40 7.80 6.70 900
AMC 33.90 27.90 30.90 28.20 100 30.90 0 30.60 1,900 31.50 600
AMD 14.75 12.85 13.80 13.40 15,600 13.50 11,890 13.70 1,000 13.70 6,500 -0.10 13.80 2,400 13.85 5,650 13.90 4,630 270,410 13.80 13.95 13.50
AME 4.90 4.10 4.50 4.50 0 4.90 100
AMP 14.90 11.10 13 13 0
AMS 7 5.20 6.10 5.30 2,100 5.50 600 6 100 6.10 0 6.30 3,800 6.40 5,000 6.70 100
AMV 20.30 16.70 18.50 16.90 2,100 17 2,900 17.40 3,900 18.50 20 0 18.50 900 19 1,200 19.50 1,000 25,220 18.50 19 18
ANT 15.50 11.50 13.50 12 20,000 12.50 400 13.50 0 15.40 400 15.50 2,000
APC 25.50 22.20 23.85 23.50 4,120 23.55 1,800 23.60 5,350 23.90 200 0.05 23.90 4,040 23.95 700 24 4,490 46,260 24 24.10 23.60
APG 5.61 4.89 5.25 4.91 1,100 4.93 2,010 5.10 200 5.20 3,320 -0.05 5.20 3,090 5.24 4,200 5.25 7,290 137,260 4.95 5.20 4.90 5,000
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
APL 23.50 10.10 16.80 16.80 0
APP 6.80 5.60 6.20 5.60 5,000 6.80 28,900 ATO 5,000 6.80 0.60 100 6.80 6.80 6.80
APS 3.70 3.10 3.40 3.10 86,100 3.20 73,000 3.30 76,300 3.40 15,200 0 3.40 4,800 3.50 9,200 3.60 56,300 307,300 3.40 3.50 3.30 105,700
ARM 45.10 36.90 41 41 0 44.90 100 45 100
ASD 1.40 0.60 1 0.60 300 1 0
ASM 15.15 13.25 14.20 14.10 147,150 14.15 154,910 14.20 106,260 14.30 49,000 0.10 14.30 11,190 14.40 8,300 14.50 1,540 1,938,410 14.20 14.40 14.20
ASP 4.90 4.26 4.58 4.40 9,000 4.45 1,570 4.50 9,420 4.50 150 -0.08 4.60 500 4.63 3,550 4.68 11,500 37,030 4.58 4.64 4.50 21,600
ATA 0.70 0.70 0.70
ATG 2.24 1.96 2.10 2.02 8,860 2.03 16,480 2.04 11,650 2.08 210 -0.02 2.08 2,820 2.09 7,000 2.10 18,850 243,500 2.07 2.10 2
ATS 16.50 13.50 15 15.20 3,900 15.30 1,400 16 500 16 500 1 16.40 200 16.50 1,000 100,700 15.30 16 14
AUM 15.10 6.50 10.80 10.80 0
AVF 0.30 0.30 0.30
B82 2.70 2.30 2.50 2.30 7,700 2.40 2,100 2.50 0 2.60 2,000 2.70 3,800
BAX 24.70 20.30 22.50 22.50 0 23 600 23.90 200 24 500
BBS 14.70 12.10 13.40 12.10 100 12.90 1,000 13.10 -0.30 13.20 200 13.40 400 13.60 100 600 13.20 13.20 13.10
BCC 16.50 13.50 15 14.40 4,000 14.50 61,500 14.60 62,100 14.60 80 -0.40 14.70 1,000 14.80 26,000 14.90 9,500 251,680 15 15 14.60
BCE 7.54 6.56 7.05 6.90 50 6.96 560 6.98 4,430 7 1,500 -0.05 7 10,780 7.05 40,010 7.08 100 76,180 7 7 6.98 20,000
BCG 7.27 6.33 6.80 6.62 55,000 6.63 20,000 6.65 3,390 6.65 52,900 -0.15 6.70 2,940 6.71 2,000 6.72 1,000 420,420 6.80 6.82 6.65 47,210
BCI 27.25 23.75 25.50 24 1,200 24.30 1,350 24.50 1,300 25.50 500 0 25.50 600 25.70 1,000 25.80 300 2,400 24.50 25.70 24.50
BCP 9.70 7.30 8.50 7.30 100 8.50 0 9.70 100
BDB 11 9 10 10 0
BDF 37.90 16.30 27.10 27.10 0
BDG 36.60 27.20 31.90 31.90 0 34.90 100 35 600
BDP 14 6 10 10 0
BDW 10.20 4.40 7.30 7.30 0
BED 44 36 40 39.90 200 40 800 40 0 41 900 42 1,500 3,500 40 40 40
BEL 9.90 4.30 7.10 7.10 0
BGM 0.86 0.86 0.86
BHC 3.60 2.80 3.20 3.20 0
BHP 12.60 9.40 11 9.80 1,000 10 500 10.10 500 11 0 11.30 500 11.50 2,100 12.40 400
BHT 4.20 3.60 3.90 3.90 0 4.20 1,000
BHV 5.80 4.40 5.10 5.10 0
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
BII 3.10 2.70 2.90 2.80 84,200 2.90 95,100 3 46,000 3.10 30 0.20 3.10 155,000 489,430 2.90 3.10 2.90
BKC 6.20 5.20 5.70 5.50 100 5.70 400 5.80 300 6.10 10 0.40 6.10 200 6.20 300 1,110 5.70 6.10 5.70
BLF 5.10 4.30 4.70 4.30 800 4.40 100 -0.30 4.40 4,900 4.50 500 4.60 5,000 500 4.30 4.40 4.30 100
BLI 7.70 5.70 6.70 6.60 2,000 6.70 3,000 6.80 100 6.70 0 7 600 7.20 100 7.40 3,000
BLN 13.80 6 9.90 9.90 0 10 7,300
BMC 21.40 18.60 20 18.70 180 18.75 20 19 50 19.50 4,800 -0.50 19.50 3,770 20 7,580 20.30 2,000 54,970 20 20 18.60 3,000
BMI 29.60 25.80 27.70 26.80 70 27 3,010 27.05 470 27.60 3,000 -0.10 27.55 3,000 27.60 2,000 27.65 5,850 27,170 27.70 27.70 26.80 21,000
BMJ 19.40 14.40 16.90 16.90 0 16.90 10,400 17.40 500
BMN 11.60 5 8.30 8.30 0
BPC 19.80 16.20 18 17.30 1,000 17.50 1,700 17.60 500 17.60 -0.40 18 1,500 18.10 1,500 18.50 1,100 3,100 17.50 17.70 17.50
BRC 11.85 10.35 11.10 11 2,000 11.05 2,000 11.10 2,000 11.10 0 11.15 1,240 11.20 1,000 11.25 2,500 6,000 11.10 11.10 11.10
BRS 16.10 6.90 11.50 11.50 0
BSC 16.90 13.90 15.40 15.40 0 16.90 100
BSD 46 34 40 40 0 46 100
BSG 9.50 7.10 8.30 8.30 2,000 8.50 2,000 8.60 1,000 8 -0.30 9.50 100 1,000 8 8 8
BSI 13.70 12 12.85 12.60 4,000 12.70 14,000 12.85 1,550 12.90 2,000 0.05 12.90 8,910 13 13,640 13.10 5,010 82,780 12.90 13.50 12.85
BSP 31 23 27 25.20 5,000 26.50 4,000 27 1,300 27 0 28 1,000 28.20 2,000 28.30 700 100 27 27 27
BSQ 25 18.60 21.80 21.80 100 22 5,900 22.10 100 22 0.20 22.50 5,000 23 5,100 24 200 7,200 21.80 22 21.80
BST 13.20 10.80 12 11.50 100 12 0
BT1 19.50 14.50 17 17 300 17 0 19 1,900
BT6 6 4.60 5.30 4.70 5,000 4.80 3,000 4.90 600 5.30 10 0 5.20 500 5.30 600 5.40 100 210 5.30 5.30 5.30
BTB 11.60 8.60 10.10 8.60 200 9 1,000 9.20 1,000 9.50 -0.60 9.50 5,300 10 2,300 100 9.50 9.50 9.50
BTC 50.60 37.40 44 44 2,000 44 0
BTD 17.10 12.70 14.90 14.30 400 14.40 400 14.50 100 14.60 -0.30 14.70 900 14.90 1,000 15 9,700 2,100 14.60 14.70 14.40
BTG 7.20 5.40 6.30 6 200 6.30 0
BTP 14 12.20 13.10 12.85 6,400 12.90 3,300 12.95 1,400 13.10 120 0 13.10 10,170 13.20 17,190 13.50 5,000 5,290 13 13.10 13
BTR 13.40 5.80 9.60 9.60 0
BTS 8.20 6.80 7.50 7.30 300 7.50 0 7.60 600 7.90 100 8.10 100
BTT 43.85 38.15 41 39.50 200 41 0
BTU 6.30 4.70 5.50 4.70 4,200 4.80