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 # 29/04/2017

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 717.73 ( 1.20    0.17% )
KL: 190,640,655   GT: 4,414 (tỷ)
HNX 89.54 ( 0.22    0.25% )
KL: 53,191,932   GT: 563 (tỷ)
UPCOM 57.62 ( 0    0% )
KL: 29,253,863   GT: 387 (tỷ)
VN30 680.49 ( -0.87    -0.13% )
KL: 67,754,470   GT: 1,600 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: ADS (20.40)    BBC (114.40)    CAV (57.50)    DTV (13)    KIP (22)    PGI (23.60)    SFI (30.30)    TBC (23)    VCA (10.30)    
<
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 8.20 6.80 7.50 7.20 2,802,400 7.30 24,200 7.50 980,800 7.50 870 0 7.60 2,138,700 7.70 1,534,000 7.80 1,681,100 17,605,870 7.50 7.60 7.30 80,100 700,400
PVX 2.20 1.80 2 1.80 697,300 1.90 834,500 1.90 100 -0.10 2 786,100 2.10 438,800 2.20 358,500 527,000 2 2 1.90
DCS 2.50 2.10 2.30 2.10 210,500 2.20 44,700 2.20 74,000 -0.10 2.30 519,700 2.40 525,100 2.50 618,700 1,047,500 2.30 2.30 2.20
SDI 75.20 55.60 65.40 55.60 20 -9.80 55.60 463,700 56 1,400 56.60 23,300 138,020 63.90 63.90 55.60
DLG 3.84 3.34 3.59 3.72 29,750 3.73 2,800 3.74 840 3.75 760,970 0.16 3.75 436,460 3.79 27,540 3.80 172,450 7,833,080 3.59 3.81 3.54 21,960
ACM 1.80 1.60 1.70 1.60 132,100 1.70 40 0 1.70 405,300 1.80 888,000 1,070,740 1.70 1.70 1.60
KLF 2.60 2.20 2.40 2.20 1,659,100 2.30 1,285,200 2.30 120 -0.10 2.40 357,700 2.50 1,763,000 2.60 1,654,300 1,138,520 2.40 2.60 2.30
KSK 1.20 1 1.10 1 299,400 1.10 55,300 0 1.10 318,100 1.20 721,700 432,400 1 1.10 1 500
SBS 1.30 1.10 1.20 1.10 361,600 1.20 0 1.20 262,300 1.30 465,900 8,900 1.20 1.20 1.20
TOP 1.80 1.40 1.60 1.40 94,300 1.50 231,700 1.60 133,500 1.70 3,500 0.10 1.70 249,400 1.80 286,300 149,800 1.60 1.70 1.60
SGO 1.40 1.20 1.30 1.20 163,900 1.30 30,200 1.40 61,500 0.10 1.40 247,000 601,400 1.30 1.40 1.20
KVC 2.60 2.20 2.40 2.20 73,600 2.30 227,400 2.30 32,100 -0.10 2.40 243,700 2.50 299,500 2.60 156,600 95,800 2.40 2.40 2.30
VIG 1.50 1.30 1.40 1.30 272,000 1.40 10 0 1.40 216,300 1.50 183,300 16,410 1.40 1.40 1.30
KHB 1.90 1.70 1.80 1.70 297,200 1.70 5,600 -0.10 1.80 186,600 1.90 135,900 154,000 1.80 1.80 1.70 5,000
MBB 16.25 14.15 15.20 15.65 11,200 15.70 20,000 15.75 10,000 15.80 270,540 0.60 15.80 185,570 15.85 151,400 15.90 65,490 2,269,460 15.20 15.85 15.20 9,320 30
STB 13.25 11.55 12.40 11.55 525,030 -0.85 11.55 180,220 11.60 77,320 11.65 149,260 12,436,270 12.05 12.35 11.55 105,170 20,000
BID 17.75 15.45 16.60 16.35 82,840 16.40 3,100 16.45 41,050 16.60 419,320 0 16.60 173,680 16.65 86,800 16.70 101,730 4,054,470 16.30 16.70 16.30 490,130 1,081,730
TIG 4.10 3.50 3.80 3.50 81,600 3.60 172,500 3.70 159,700 3.70 80 -0.10 3.80 172,600 3.90 196,100 4 86,500 208,280 3.70 3.80 3.70
SVN 2.90 2.50 2.70 2.50 43,200 2.60 55,800 2.70 4,900 2.70 27,000 0 2.80 168,600 2.90 276,200 394,900 2.60 2.80 2.60
NHP 3.60 3 3.30 3 342,000 3.10 154,900 3.20 48,500 3.30 135,000 0 3.30 167,900 3.40 117,500 3.50 13,200 469,200 3.20 3.30 3.10
PXA 1.50 1.30 1.40 1.30 1,200 1.40 3,000 0 1.40 166,800 1.50 102,400 28,700 1.30 1.40 1.30
LDG 15.60 13.60 14.60 14.85 102,720 14.90 35,760 14.95 8,720 14.95 322,010 0.35 15 166,160 15.05 260 15.10 36,150 3,386,360 14.55 14.95 14 173,000 1,000
HKB 6.90 5.70 6.30 6.20 144,300 6.30 160,100 6.40 15,400 6.40 70 0.10 6.50 154,800 6.60 137,300 6.70 160,700 677,170 6.30 6.60 6.30 125,000
HAG 9.31 8.11 8.71 8.58 35,600 8.59 16,680 8.60 107,840 8.65 301,690 -0.06 8.65 142,580 8.66 7,000 8.67 49,600 3,879,510 8.61 8.71 8.58 300
CTI 32 27.90 29.95 29.75 4,880 29.80 13,650 29.95 5,500 30 76,500 0.05 30 135,230 30.05 5,100 30.10 6,400 368,400 29.80 30.10 29.40 6,720 64,770
C69 15.10 12.50 13.80 12.50 -1.30 ATO 135,100 12.50 206,400 12.60 1,300 321,500 12.50 12.50 12.50 100
PXL 2.30 1.70 2 1.70 171,300 1.80 148,800 1.90 89,600 1.90 20 -0.10 2 123,500 2.10 99,900 2.20 32,800 18,620 1.90 1.90 1.90
FIT 4.46 3.88 4.17 4.11 140,040 4.12 62,800 4.13 75,220 4.13 189,000 -0.04 4.16 122,240 4.17 124,870 4.18 119,770 1,443,650 4.15 4.17 4.12 2,140
DPS 2.90 2.50 2.70 2.50 71,900 2.60 14,200 2.60 37,000 -0.10 2.70 106,300 2.80 86,700 2.90 151,100 114,200 2.60 2.70 2.60
FLC 8.04 7 7.52 7.31 244,600 7.32 255,650 7.33 151,420 7.33 553,280 -0.19 7.35 99,800 7.36 125,120 7.37 114,310 19,641,860 7.51 7.51 7.28 189,240 100,650
HPG 31.55 27.45 29.50 29.25 22,120 29.30 90,000 29.35 3,000 29.40 557,970 -0.10 29.40 93,600 29.45 21,070 29.50 104,060 7,712,150 29.20 29.45 29.15 1,996,520 3,146,530
S99 5.30 4.50 4.90 4.70 22,500 4.80 31,100 4.90 14,100 4.90 150 0 5 92,300 5.10 40,800 5.20 11,000 3,650 5 5 4.90
VIX 7 5.80 6.40 5.90 500 6 123,500 6.10 124,800 6.30 40 -0.10 6.30 86,900 6.40 169,800 6.50 207,800 390,640 6.30 6.30 6.20 24,000
ROS 172.20 149.80 161 161.80 550,310 161.90 511,060 162 506,760 162 237,640 1 162.10 80,540 162.20 58,650 162.30 91,470 4,132,570 161 162.10 160.10 230,740 40,000
PV2 1.80 1.60 1.70 1.60 115,200 1.70 10,300 1.80 4,600 0.10 1.80 80,200 83,100 1.70 1.80 1.70
TIS 12.10 9.10 10.60 10.70 20,000 10.80 57,100 10.90 44,000 10.90 20 0.30 11 74,400 11.10 20,700 11.20 28,300 1,278,120 10.80 12 9.20
CII 39.50 34.40 36.95 37.90 1,000 38 83,070 38.05 1,000 38.20 170,090 1.25 38.20 73,630 38.30 47,740 38.35 2,000 2,437,490 36.95 38.20 36.95 520,530 7,110
ACB 24.90 20.50 22.70 22.80 152,000 22.90 42,100 23 11,400 23.20 370 0.50 23.20 66,400 23.30 61,200 23.40 51,300 3,189,570 22.60 23.40 22.20
HQC 2.67 2.33 2.50 2.44 354,610 2.45 599,950 2.46 546,650 2.47 217,090 -0.03 2.47 63,910 2.48 455,830 2.49 326,510 6,073,150 2.49 2.50 2.45 20,000 300
ITA 3.48 3.04 3.26 3.22 95,250 3.23 132,850 3.24 154,140 3.24 492,220 -0.02 3.25 58,320 3.26 52,950 3.27 75,530 3,048,540 3.26 3.27 3.20 441,230
NLG 29.40 25.60 27.50 27.40 14,380 27.50 9,200 27.60 4,960 28 62,250 0.50 28 57,920 28.10 27,500 28.20 22,500 284,210 27.50 28 27.20 16,100 22,080
REE 29.20 25.40 27.30 27.70 12,740 27.75 10,100 27.80 29,620 27.85 116,720 0.55 27.85 51,270 27.90 20,170 27.95 11,750 2,444,980 27.80 28.15 27.60 60,000 60,000
MAC 10 8.20 9.10 8.60 27,000 8.70 14,800 8.80 15,300 8.90 2,000 -0.20 9 50,300 9.10 23,000 9.20 23,400 87,700 9.10 9.10 8.90 15,000
HAI 3.85 3.35 3.60 3.55 4,800 3.56 7,310 3.57 2,340 3.57 11,000 -0.03 3.60 50,110 3.61 13,350 3.62 3,200 99,360 3.58 3.61 3.55
SCR 9.10 7.92 8.51 8.54 100 8.55 48,260 8.56 13,600 8.60 209,170 0.09 8.60 49,370 8.62 2,360 8.64 21,360 3,672,830 8.50 8.70 8.48 10,000 354,670
BII 2.80 2.40 2.60 2.40 72,000 2.50 26,400 2.50 1,000 -0.10 2.60 44,500 2.70 40,100 2.80 136,800 135,600 2.60 2.60 2.50
PET 11.30 9.86 10.60 10.75 11,260 10.80 24,060 10.85 13,310 10.90 15,520 0.30 10.90 41,250 10.95 14,170 11 76,370 429,950 10.65 11 10.60 100
VHG 2.43 2.13 2.28 2.23 20,670 2.24 18,620 2.25 12,160 2.28 236,340 0 2.28 40,220 2.29 46,410 2.30 116,970 2,867,430 2.13 2.29 2.13 10
VOS 1.16 1.02 1.09 1.06 5,300 1.07 8,300 1.08 13,810 1.09 40 0 1.09 39,470 1.10 86,490 1.11 12,200 95,970 1.08 1.09 1.07
HAP 5.13 4.47 4.80 4.62 17,000 4.63 20,000 4.64 100,000 4.65 149,520 -0.15 4.65 39,350 4.83 37,070 4.84 30,000 2,725,520 4.70 5.05 4.60
TTZ 3.80 3.20 3.50 3.20 104,500 3.30 4,400 -0.20 3.40 38,200 3.50 61,600 3.60 66,000 206,800 3.40 3.50 3.30
HBC 56.40 49.15 52.80 52.50 5,000 52.60 12,020 52.70 8,230 52.80 194,940 0 52.80 37,280 52.90 16,540 53 68,450 1,050,310 52.80 52.80 52 83,540 2,000
DCM 13.55 11.85 12.70 12.95 129,100 13 42,610 13.10 210,010 13.15 511,600 0.45 13.15 37,070 13.20 139,540 13.25 9,600 5,891,680 12.60 13.20 12.45 460,120
TDH 14.85 12.95 13.90 13.85 20,090 13.90 119,090 13.95 5,250 13.95 46,580 0.05 14 36,260 14.05 10,190 14.10 43,180 1,873,680 14 14.30 13.70 94,000 2,000
BCG 5.83 5.07 5.45 5.76 24,320 5.77 860 5.79 2,860 5.79 55,770 0.34 5.80 35,730 5.81 15,000 5.82 23,000 985,340 5.50 5.83 5.40 100
TTH 9.70 8.10 8.90 8.60 16,100 8.70 18,600 8.80 4,000 8.80 30 -0.10 8.90 35,200 9 43,700 9.10 29,500 165,030 8.80 8.90 8.70
DPM 25.25 21.95 23.60 23.30 45,730 23.35 21,210 23.40 14,580 23.50 23,450 -0.10 23.50 34,660 23.55 13,690 23.60 6,410 662,880 23.45 23.65 23.30 4,600 115,870
VGS 12.40 10.20 11.30 11.10 30,700 11.20 48,600 11.30 6,000 11.40 500 0.10 11.40 34,400 11.50 14,300 11.60 18,000 242,000 11.30 11.40 11.30 7,400
PVV 1.30 1.10 1.20 1.10 217,000 1.20 78,700 1.20 2,100 0 1.30 34,100 5,400 1.30 1.30 1.20
UNI 4.50 3.70 4.10 3.70 8,400 3.80 14,400 3.80 30 -0.30 4.20 33,200 4.30 300 4.40 500 17,730 4.10 4.10 3.80
LSS 13.85 12.05 12.95 13.30 19,420 13.35 6,730 13.40 9,110 13.50 59,340 0.55 13.50 31,780 13.55 29,640 13.60 63,790 826,700 12.95 13.60 12.80 6,960
SPI 2.40 2 2.20 2 86,300 2.10 129,700 2.10 11,800 -0.10 2.20 31,200 2.30 256,600 2.40 128,900 107,700 2.20 2.20 2.10
VND 16.70 13.70 15.20 15 41,500 15.10 37,800 15.20 3,700 15.20 10 0 15.30 31,200 15.40 41,700 15.50 43,800 354,210 15.20 15.40 15 62,000 5,000
KSH 2.20 1.92 2.06 2.02 21,000 2.03 13,350 2.04 2,090 2.05 9,600 -0.01 2.05 30,780 2.06 24,980 2.07 4,900 87,120 2.06 2.07 2.04
ITQ 3.30 2.70 3 2.80 67,200 2.90 26,700 3 19,400 3.10 0.10 3.10 30,400 3.20 77,400 3.30 147,900 389,500 3.10 3.10 3
E1VF 11.91 10.37 11.14 11.05 26,000 11.06 35,000 11.07 24,000 11.14 0 11.13 30,000 11.14 17,670 11.15 35,000 71,330 11.10 11.15 11.10 68,830
VST 1.20 1 1.10 1 -0.10 1.20 30,000 11,100 1 1 1
TSC 2.94 2.56 2.75 2.77 20,000 2.78 18,990 2.79 24,450 2.79 21,890 0.04 2.80 28,880 2.81 18,880 2.82 6,490 826,990 2.75 2.82 2.70
VCG 16.90 13.90 15.40 15.40 23,000 15.50 104,700 15.60 10,000 15.70 240 0.30 15.70 28,500 15.80 170,200 15.90 286,800 2,679,840 15.20 15.90 15.20 1,101,900
HAR 3.76 3.28 3.52 3.51 9,650 3.52 22,980 3.53 20 3.53 6,500 0.01 3.54 28,010 3.55 35,360 3.56 38,910 366,420 3.51 3.54 3.51
APS 2.80 2.40 2.60 2.40 70,200 2.50 36,500 2.50 10 -0.10 2.60 28,000 2.70 34,000 2.80 95,900 39,110 2.50 2.67 2.50 679,500
MST 11.10 9.10 10.10 10 145,100 10.10 75,900 10.20 8,200 10.30 1,300 0.20 10.30 26,400 10.40 25,400 10.50 11,200 255,200 10 10.30 9.80
KSQ 1.70 1.50 1.60 1.50 76,800 1.60 400 0 1.60 26,200 1.70 62,700 500 1.50 1.60 1.50
PHC 15.60 12.80 14.20 13.90 34,600 14 22,400 14.10 26,000 14.20 10 0 14.20 25,900 14.30 22,300 14.40 16,200 162,710 14.10 14.30 14
SHN 11.20 9.20 10.20 9.80 154,300 9.90 126,300 10 20,500 10 80 -0.20 10.10 25,500 10.20 149,400 10.30 198,000 1,597,980 10.20 10.20 10 8,500
PVS 19.40 16 17.70 17 85,600 17.10 52,000 17.20 31,000 17.20 350 -0.50 17.30 25,300 17.40 46,600 17.50 47,200 1,226,550 17.80 17.90 17.10 13,100
KBC 15.95 13.95 14.95 14.75 20,040 14.80 94,700 14.85 5,810 14.85 68,080 -0.10 14.90 24,980 14.95 56,490 15 117,950 1,016,290 14.90 15 14.85 40,310 60,800
GAS 59.70 51.90 55.80 55 3,840 55.20 2,950 55.30 3,900 55.50 34,010 -0.30 55.50 24,570 55.60 11,900 55.70 18,830 498,570 55.60 56 54.50 403,700 20,020
VSG 1.90 1.50 1.70 1.70 0 1.80 24,500
DAH 8.06 7.02 7.54 7.04 10,000 7.05 5,050 7.10 5,440 7.10 60,820 -0.44 7.21 24,240 7.45 3,000 7.46 1,000 4,172,560 7.53 7.92 7.02
CTS 8.80 7.20 8 7.70 21,400 7.80 48,600 7.90 23,600 7.90 30 -0.10 8 24,200 8.10 10,300 8.20 9,300 182,630 7.90 8 7.90 1,500
VIC 43.75 38.05 40.90 40.70 5,410 40.75 3,300 40.80 3,360 40.90 98,270 0 40.90 23,720 40.95 9,020 41 99,310 868,180 40.50 40.90 40.40 83,310 655,180
VPH 11.15 9.72 10.45 10.25 3,160 10.30 53,200 10.40 120,000 10.50 18,100 0.05 10.50 23,420 10.60 19,370 10.70 31,000 160,310 10.20 10.50 10.20
TTB 7.90 6.50 7.20 6.90 22,700 7 14,800 7.10 15,200 7.10 10,700 -0.10 7.20 23,200 7.30 16,800 7.40 14,100 347,200 7.20 7.30 7
VMS 13.20 10.80 12 12 1,500 12 0 12.50 22,700 13 700 1,000 12 12 12
HNG 12.70 11.10 11.90 11.60 73,900 11.65 85,200 11.70 10,100 11.70 76,830 -0.20 11.75 21,870 11.80 30,050 11.85 4,000 1,824,660 11.75 11.95 11.55 20 190,120
CEO 12.50 10.30 11.40 11.10 136,500 11.20 44,600 11.30 48,100 11.40 79,000 0 11.40 21,500 11.50 49,400 11.60 103,000 1,042,900 11.30 11.40 11.10
WSS 4.60 3.80 4.20 3.80 41,600 3.90 34,800 4 3,800 4 200 -0.20 4.10 21,100 4.20 109,400 4.60 2,500 54,100 4 4.10 3.90
HHS 4.44 3.86 4.15 4.08 27,080 4.09 433,660 4.10 55,830 4.10 138,690 -0.05 4.11 21,080 4.12 69,310 4.13 32,930 1,492,550 4.14 4.16 4.08
API 26.70 21.90 24.30 22.10 400 22.50 1,100 22.60 3,000 25.50 25,000 1.20 25.50 20,600 25.90 500 26 3,500 57,200 25 25.50 22 285,800 34,200
CTD 219.30 190.70 205 203.10 550 203.20 510 203.50 50 204 6,700 -1 204 20,150 204.20 2,600 204.30 3,000 63,580 205.90 205.90 202.80 3,910 1,870
DIG 11.15 9.72 10.45 10.50 151,700 10.55 65,570 10.60 21,570 10.65 39,630 0.20 10.65 20,090 10.70 20,240 10.75 65,800 1,440,440 10.45 10.80 10.40 5,630
VDS 10.60 8.80 9.70 9.30 16,000 9.50 10,300 9.60 700 9.60 28,300 -0.10 9.70 20,000 9.80 23,300 10 2,000 52,100 9.60 9.60 9.50
HCT 19.10 15.70 17.40 17.80 0.40 17.80 19,900 18 1,300 18.80 100 1,300 19 19 15.70 41,800 41,000
SDY 8.40 7 7.70 7.70 0 7 19,000 7.70 5,000 8.40 300
SSG 2.20 1 1.60 1.60 0 1.60 19,000
QBS 5.78 5.04 5.41 5.69 1,000 5.70 610 5.72 14,510 5.71 18,900 0.30 5.75 18,970 5.77 3,560 5.78 45,150 268,420 5.66 5.75 5.42
MCO 2 1.80 1.90 1.80 11,100 1.90 6,800 1.90 1,000 0 2 18,900 2,600 2 2 1.90
MPT 6 5 5.50 5.30 13,000 5.40 5,900 5.50 10,300 5.50 60 0 5.60 18,700 5.70 11,800 5.80 21,700 102,860 5.60 5.70 5.30
PVL 2.70 2.30 2.50 2.30 -0.20 2.30 17,500 2.40 6,000 2.50 11,100 35,800 2.30 2.40 2.30
VSH 16.55 14.45 15.50 15.05 5,380 15.10 1,740 15.20 4,920 15.60 540 0.10 15.60 17,330 15.70 34,760 15.80 42,280 44,180 15.40 15.60 15 9,900
DXG 23.75 20.65 22.20 21.50 99,650 21.55 37,430 21.60 20,000 21.65 373,200 -0.55 21.65 17,280 21.70 37,300 21.75 2,390 3,296,270 22 22.10 21.45 274,480 20,800
VNM 156.70 136.30 146.50 147.70 3,000 147.80 7,160 147.90 2,600 148 92,640 1.50 148 17,240 148.10 18,890 148.20 59,410 1,414,090 147 148.60 146.70 855,960 489,300
FCN 21.15 18.45 19.80 19.45 5,500 19.50 7,500 19.55 1,810 19.75 20,000 -0.05 19.70 16,990 19.75 15,000 19.80 23,830 245,900 19.60 19.90 19.50
FTS 14.45 12.65 13.55 13.40 2,000 13.45 60 13.50 3,590 13.55 0 13.60 16,960 13.65 8,690 13.70 860 17,450 13.60 13.60 13.50 7,090
NDN 9.30 7.70 8.50 8.20 39,700 8.30 104,000 8.40 114,900 8.50 22,200 0 8.50 16,700 8.60 36,300 8.70 42,700 52,600 8.50 8.60 8.40 10,000
APG 5.62 4.90 5.26 5 23,600 5.10 4,000 5.15 7,000 5.29 4,200 0.03 5.29 15,800 5.39 1,970 5.40 7,950 117,200 5.40 5.40 5.29
G20 3.50 2.90 3.20 2.90 38,000 3 31,200 3.10 9,200 3.10 1,000 -0.10 3.20 15,600 3.30 5,100 3.40 17,400 3,700 3.10 3.20 3.10 100
HDO 1.30 1.10 1.20 1.10 11,000 -0.10 ATO 15,500 1.10 75,100 1.20 13,500 486,300 1.20 1.20 1.10 700
SCI 9.10 7.50 8.30 7.50 -0.80 8.60 15,500 8.80 265,100 8.90 1,000 100 7.50 7.50 7.50
DST 29.40 24.20 26.80 26.70 42,100 26.80 50,100 26.90 41,800 27 9,200 0.20 27 15,200 27.10 41,200 27.20 37,200 628,000 26.60 27.30 26
PVE 7.80 6.40 7.10 6.80 4,500 6.90 25,700 7 6,400 7 9,100 -0.10 7.10 15,200 7.20 20,000 7.30 13,000 52,100 7.10 7.20 7
VAT 3.70 3.10 3.40 3.20 10,000 3.30 1,000 3.40 18,900 3.50 0.10 3.50 15,200 3.60 9,800 3.70 10,200 15,400 3.40 3.50 3.40
VMI 5.90 4.90 5.40 5.10 64,000 5.20 14,000 5.30 6,200 5.70 30,500 0.30 5.70 15,100 5.80 42,600 5.90 143,200 158,500 5.20 5.70 5.20
FSO 17.50 7.50 12.50 12.50 0 17.50 15,000
L12 14 6 10 10 0 12 15,000
TVN 8.60 6.40 7.50 7.30 200 7.40 200 7.50 500 8 0.50 8 15,000 8.20 20,000 8.40 100 16,500 7.70 8.60 7
NDF 3.10 2.70 2.90 2.80 19,800 2.90 35,900 3 61,300 3.10 1,000 0.20 3.10 14,900 87,900 3 3.10 2.90 200
LCS 3.90 3.30 3.60 3.60 0 3.50 13,800 3.60 5,400 3.90 500
IDJ 2.50 2.10 2.30 2.10 40,700 2.30 2,000 0 2.30 13,700 2.40 16,600 2.50 19,700 95,100 2.20 2.30 2.10
SDT 9.40 7.80 8.60 8.30 500 8.40 1,800 8.50 3,500 8.60 100 0 8.60 13,600 8.80 11,800 8.90 3,600 5,100 8.50 8.60 8.50
PVT 13.85 12.05 12.95 12.60 40,190 12.65 77,320 12.70 50,000 12.70 117,500 -0.25 12.85 13,440 12.90 29,510 12.95 32,490 749,280 12.85 12.95 12.65 25,000 164,090
TNG 14.40 11.80 13.10 12.70 4,100 12.80 11,100 12.90 5,000 13 1,500 -0.10 13 13,300 13.10 11,700 13.20 12,000 35,600 12.80 13 12.80 3,500
SHA 10 8.71 9.36 9.33 31,300 9.36 23,600 9.37 200 9.37 10,100 0.01 9.38 13,160 9.39 10,000 9.40 17,270 299,150 9.39 9.40 9.33
HCM 33.80 29.40 31.60 32 51,000 32.05 500 32.10 2,000 32.20 40,970 0.60 32.20 13,100 32.25 1,050 32.30 280 599,450 31.70 32.35 31.30
SDH 1.90 1.70 1.80 1.70 1,100 1.80 5,900 1.90 1,300 0.10 1.90 13,000 5,500 1.80 1.90 1.80 450,600
SHI 8.45 7.35 7.90 7.84 12,780 7.85 15,000 7.89 10,000 7.90 4,010 0 7.90 12,990 7.94 2,690 7.95 23,500 201,940 7.99 7.99 7.84
PHR 27.10 23.60 25.35 25.05 10,200 25.10 12,290 25.15 7,140 25.35 13,000 0 25.40 12,950 25.45 4,200 25.50 11,280 229,730 25.35 25.50 25 10,000
KSB 46.40 40.40 43.40 42.60 15,300 42.70 29,500 42.80 11,520 42.80 43,180 -0.60 42.90 12,830 43 22,270 43.10 1,380 570,760 42.80 43.85 42.80 13,000 86,700
QHD 30.30 24.90 27.60 25.30 1,000 25.40 500 25.50 100 26 60 -1.60 26 12,500 26.40 1,000 26.50 2,100 159,860 24.90 27.30 24.90 8,200 3,500
TCM 25.30 22 23.65 24.65 12,860 24.70 9,100 24.95 20,000 25 277,630 1.35 25 12,440 25.05 10 25.10 200 1,515,320 23.60 25 23.40 1,100
C32 51.50 44.85 48.20 47.05 420 47.10 4,050 47.15 2,650 47.15 11,400 -1.05 47.30 12,000 47.50 1,970 47.60 1,990 98,540 48.20 48.20 47.15 310
VNS 24.10 21 22.55 21.60 240 21.65 110 21.80 10 22.45 1,260 -0.10 22.45 11,890 22.50 11,340 22.55 3,000 64,170 22.55 23 21.60 5,000
TEG 7.90 6.50 7.20 6.80 10,500 6.90 36,000 7 40,200 7.10 9,000 -0.10 7.10 11,800 7.20 9,500 7.30 16,700 260,400 7.20 7.20 7
DXP 16.20 13.40 14.80 14.10 100 14.50 100 14.60 6,400 15 200 0.20 15 11,500 15.10 3,200 15.20 200 2,100 15 15 14.80 1,100
ICG 7.90 6.50 7.20 7 100 7.10 3,600 7.20 11,700 7.30 100 0.10 7.30 11,500 7.40 3,000 7.50 600 215,000 7.20 7.30 7.20
DAG 14 12.20 13.10 13.30 9,360 13.35 5,090 13.40 5,670 13.40 18,360 0.30 13.45 11,240 13.50 21,470 13.55 13,420 440,540 13.10 13.50 13.10
CVN 2.80 2.40 2.60 2.40 8,600 2.50 3,000 2.60 200 2.60 0 2.70 11,200 2.80 25,600 11,000 2.60 2.60 2.60
SHS 8.90 7.30 8.10 7.60 5,300 7.70 43,100 7.80 177,900 7.90 72,300 -0.20 7.90 11,200 8 99,000 8.10 80,600 648,400 8.10 8.10 7.90
TH1 7.40 6.20 6.80 6.80 0 7.40 11,200
AAA 27.30 23.80 25.55 25.65 870 25.70 10,000 25.75 53,900 25.80 146,720 0.25 25.80 10,800 25.85 11,850 25.90 14,300 767,910 25.50 25.80 25.20 49,400
NAG 6 5 5.50 5.10 1,000 5.20 2,000 5.40 5,000 5.60 200 0.10 5.60 10,600 5.70 17,000 5.80 5,400 3,300 5.60 5.60 5.50
VTX 19.80 14.80 17.30 15 200 15.10 1,500 15.30 100 17.30 0 17 10,600 17.30 6,000
KDC 42.35 36.85 39.60 39.10 400 39.20 15,800 39.30 25,770 39.60 53,980 0 39.60 10,300 39.65 9,400 39.70 45,250 285,310 39.85 39.85 39 83,420 153,040
AFX 3.70 2.90 3.30 3 3,300 3.30 0 3.70 10,200
ASA 2 1.80 1.90 1.80 17,100 1.90 0 1.90 10,200 2 40,700 21,200 1.80 1.90 1.80
SJS 30.10 26.20 28.15 27.50 3,200 27.80 1,500 27.90 520 27.90 11,400 -0.25 28 10,170 28.10 17,000 28.15 9,000 241,120 28.45 28.45 27.90
PGS 20.10 16.50 18.30 18 32,700 18.10 41,400 18.20 2,500 18.20 100 -0.10 18.30 10,100 18.40 300 18.50 100 299,300 18.10 18.30 17.90 54,000
TRT 19.40 14.40 16.90 16.90 0 19.40 10,100
APL 23.50 10.10 16.80 12 800 16.80 0 15 10,000
CLM 16.10 13.30 14.70 14.70 0 16.10 10,000 300 14.70 14.70 14.70
HUT 14.80 12.20 13.50 13.10 152,800 13.20 214,000 13.30 36,300 13.30 140 -0.20 13.40 10,000 13.50 74,300 13.60 67,400 1,233,740 13.50 13.60 13.30
MTG 3.10 2.30 2.70 2.40 5,000 2.60 3,000 2.70 6,600 2.70 0 2.80 10,000 2.90 2,000 900 2.70 2.70 2.70
SBL 31.60 23.40 27.50 24 100 25 200 27.50 0 31.60 10,000
UDJ 8.60 6.40 7.50 7.40 200 7.40 -0.10 7.60 10,000 7.80 5,000 8 1,500 9,000 7.40 7.40 7.40 9,000
VTA 6.90 5.10 6 5.50 2,000 5.60 2,000 5.90 5,000 6 0 6 10,000 6.10 1,900 6.20 2,000
QNS 142.30 105.30 123.80 122.70 200 123 1,200 123.10 1,500 123.50 110 -0.30 123.50 9,900 124 3,000 124.20 6,900 30,010 124.40 124.50 123.50 3,200
DCL 22.10 19.30 20.70 20.40 500 20.50 7,060 20.60 250 20.70 8,000 0 20.70 9,830 20.75 3,000 20.80 17,330 50,100 20.60 20.80 20.30
PAC 41.40 36 38.70 37.60 3,000 37.80 3,030 38 10,420 38 42,030 -0.70 38.40 9,670 38.50 5,500 38.60 5,000 169,900 38.50 38.90 38 1,000 6,400
SD6 9.70 8.10 8.90 8.70 1,000 8.80 1,000 8.90 5,400 8.90 100 0 9 9,500 9.10 8,100 9.20 3,600 19,100 8.90 9.10 8.90 1,800
PNJ 95.20 82.80 89 87.70 2,000 87.80 2,000 87.90 3,500 87.90 13,090 -1.10 88 9,200 88.30 7,500 88.40 23,000 207,310 88.40 88.80 87.50 3,682,090 3,682,090
SD5 11.30 9.30 10.30 10.20 42,500 10.30 20,800 10.40 2,900 10.60 1,000 0.30 10.60 9,100 10.70 2,300 10.90 2,100 131,300 10.30 10.60 10.20 1,000
SAM 10.30 8.98 9.65 9.51 30,100 9.52 17,810 9.53 8,700 9.54 1,000 -0.11 9.54 8,930 9.55 19,950 9.56 32,300 287,650 9.61 9.62 9.41
HHG 8.90 7.30 8.10 7.90 32,000 8 15,800 8.10 3,700 8.20 35,000 0.10 8.20 8,700 8.30 33,500 8.40 30,500 205,100 7.90 8.20 7.90
VGC 17 14 15.50 15.10 13,500 15.20 1,000 15.30 600 15.50 10 0 15.50 8,700 15.60 8,400 15.70 6,900 62,310 15.50 15.50 15.30 6,100
SDP 5.90 4.90 5.40 5 1,000 -0.40 5 8,600 5.10 7,600 5.20 1,000 279,900 5.20 5.20 4.90
VPC 1.10 0.90 1 0.90 6,500 1 0 1 8,500 1.10 34,600 15,800 1 1 1 15,800
VIP 7.49 6.51 7 6.82 10,000 6.85 3,770 6.86 2,000 6.90 3,440 -0.10 6.90 8,460 6.95 790 6.96 4,990 217,710 7.04 7.04 6.85
KSA 1.81 1.59 1.70 1.66 62,200 1.68 7,750 1.70 56,010 1.70 129,740 0 1.71 8,380 1.72 13,450 1.73 24,000 926,160 1.70 1.70 1.66
NT2 32.60 28.40 30.50 29.80 20,110 29.90 4,800 30 47,200 30 46,430 -0.50 30.10 8,380 30.15 5,000 30.20 10,100 396,590 30.30 30.30 29.90 197,740 110,470
SAB 213.80 186 199.90 198.20 650 198.50 50 199.90 900 199.90 130 0 200 8,200 200.50 4,000 201 7,550 7,590 199.90 200 198 5,610 2,910
CMX 3.42 2.98 3.20 3.01 500 3.02 20 3.03 50 3.42 10 0.22 3.42 8,130 520 3.20 3.42 3.20
TMB 9.60 8 8.80 8.60 -0.20 8.60 8,000 8.70 1,000 9.60 100 1,000 8.60 8.60 8.60
TVB 10.90 8.10 9.50 9.30 100 9.40 6,200 9.50 14,000 9.50 10,300 0 9.60 8,000 9.70 15,000 9.80 14,700 129,500 9.60 9.80 9.50
VCW 46 34 40 37.80 500 38.20 300 38.30 300 40 0 40 8,000 40.50 3,500 41 7,000
GMC 30.80 26.80 28.80 27.80 2,050 28 30 28.30 50 28.80 60 0 28.80 7,930 29 7,910 29.10 130 1,070 28.40 28.80 28.30 60
CMI 3.70 3.10 3.40 3.10 153,300 3.20 32,200 3.30 1,200 3.40 7,000 0 3.40 7,900 3.50 18,600 3.60 7,800 187,700 3.40 3.50 3.10
KDH 26.75 23.25 25 24.70 10,260 24.80 9,840 24.90 7,040 25 3,960 0 25 7,850 25.10 5,130 25.20 2,320 56,040 25 25 24.80 2,000
VNB 17.80 13.20 15.50 15.10 1,000 15.40 200 15.50 700 15.60 200 0.10 15.60 7,800 15.70 2,000 15.80 2,000 2,500 15.60 15.70 15.50
ABI 32.50 24.10 28.30 25 1,000 25.10 500 25.50 200 31 10,500 2.70 31 7,700 32.40 100 37,800 26.80 32.40 25 48,700 13,400
PIV 19.90 16.30 18.10 17.50 27,700 17.60 58,100 17.70 12,000 17.70 60 -0.40 17.80 7,700 17.90 21,800 18 34,700 534,860 18.10 18.20 17.60
SDK 31 23 27 26.80 1,500 27 2,000 27.10 800 29 2 29 7,700 29.20 1,000 29.50 600 5,600 28 29 28
VRG 3.70 2.90 3.30 2.90 3,000 3.50 0.20 3.50 7,700 3.70 5,200 400 3.50 3.50 3.50
IDI 4.52 3.94 4.23 4.24 123,500 4.25 103,760 4.26 2,670 4.30 210 0.07 4.30 7,640 4.32 5,000 4.33 640 118,820 4.27 4.33 4.23
HPD 14.90 11.10 13 13 1,000 13 0 14.50 7,400 14.90 900
BCC 16.60 13.60 15.10 14.50 37,900 14.60 17,800 14.70 17,300 14.80 110 -0.30 14.80 7,300 14.90 15,000 15 31,300 206,110 15 15 14.80
BLN 13.80 6 9.90 9.90 0 10 7,300
PGD 49 42.60 45.80 42.70 50 43.50 50 44.70 1,000 45 -0.80 45 7,270 45.60 4,980 45.70 2,990 1,160 45 45.70 45
THT 7 5.80 6.40 6.20 5,000 6.30 53,200 6.40 54,100 6.70 500 0.30 6.70 7,200 6.80 10,200 6.90 500 12,600 6.40 6.70 6.40 800
DHA 32.75 28.55 30.65 30.80 15,500 30.85 40 30.90 10,000 31 10,110 0.35 31 7,150 31.05 1,000 31.10 1,400 158,480 30.90 31.20 30.50 90,370
EID 16.50 13.50 15 14.40 300 14.50 2,000 14.60 2,000 15 1,600 0 15 7,100 15.10 3,100 15.20 2,400 3,800 15.10 15.10 14.70 1,800
VC2 20.50 16.90 18.70 17.70 200 17.80 500 18 3,200 18 60 -0.70 18.60 7,100 18.70 1,600 18.80 14,900 9,760 18.10 18.60 18
CQT 6 4.60 5.30 5 7,000 4.70 -0.60 6 7,000 100 4.70 4.70 4.70
PVC 8.30 6.90 7.60 7.10 5,000 7.20 4,800 7.30 15,100 7.30 19,900 -0.30 7.50 7,000 7.60 16,800 7.70 37,200 129,800 7.50 7.60 7.30 6,600
VIS 25.10 21.90 23.50 23.55 7,000 23.60 11,000 23.65 5,180 23.65 5,110 0.15 23.80 7,000 23.90 3,440 23.95 200 86,840 23.65 23.80 23.65 10,000
CMT 13.35 11.65 12.50 11.65 350 12 1,310 13.30 100 0.80 13.10 6,900 13.20 920 13.25 70 17,530 11.90 13.35 11.90 17,500 16,850
BMP 200 174 187 184.80 290 184.90 1,200 185 680 187 1,610 0 187 6,770 187.50 1,500 187.70 40 23,730 184.50 187 184.50 190 8,500
VNP 5.80 4.40 5.10 4.50 6,000 5 18,100 5.10 1,900 5.10 0 5.20 6,600 5.30 10,000 5.40 40,000 1,500 5.30 5.40 5.10
MSR 17.70 13.10 15.40 15 15,300 15.10 7,600 15.20 800 15.20 300 -0.20 15.30 6,400 15.40 2,600 15.50 6,000 121,100 15.20 15.30 15
SD2 7.90 6.50 7.20 6.70 10,600 6.80 9,000 7 12,500 7 4,500 -0.20 7.20 6,400 7.30 4,400 7.40 13,200 34,200 7.20 7.20 7
SDD 2.50 2.10 2.30 2.20 19,000 2.30 14,900 2.30 100 0 2.50 6,400 23,500 2.30 2.40 2.30
PJC 26.20 21.60 23.90 21.80 100 22 300 23.90 140 0 23 6,300 26.20 100 140
FMC 19.90 17.30 18.60 18.40 8,260 18.45 1,190 18.50 2,760 18.70 1,750 0.10 18.70 6,250 18.80 5,780 18.90 3,200 37,510 18.60 18.80 18.60 8,510
DGC 34.20 28 31.10 30.30 2,600 30.40 5,500 30.50 6,700 30.50 30 -0.60 31 6,200 31.10 1,100 31.20 2,300 50,430 30.70 31 30.40
CGP 8.50 6.30 7.40 7.30 1,100 7.30 -0.10 7.50 6,000 8 400 8.20 400 15,000 7.30 7.40 7.30
BVH 61.30 53.30 57.30 56.90 2,480 57 1,500 57.10 70 57.30 4,570 0 57.30 5,910 57.40 500 57.50 6,800 167,390 57 57.30 56.90 153,140 97,930
ISH 12 9 10.50 10.10 2,000 10.20 1,000 10.50 500 10.50 0 11.60 5,900 12 100 9,500 10.50 10.50 10.50
SCL 4.40 3.60 4 3.90 30 -0.10 3.90 5,900 4 2,200 4.40 8,500 130 3.90 3.90 3.90
SD4 11.80 9.80 10.80 10.60 6,000 10.70 6,000 10.80 900 10.80 30 0 10.90 5,900 11 100 11.10 100 30
SWC 24 17.80 20.90 21.20 8,600 21.30 16,800 21.40 9,400 21.40 30 0.50 21.50 5,900 21.60 6,000 21.70 4,400 211,030 21 21.90 19
AGR 3.71 3.23 3.47 3.40 95,860 3.41 13,630 3.42 4,490 3.45 16,870 -0.02 3.45 5,800 3.46 200 3.47 14,080 184,200 3.41 3.45 3.41 300
V11 1.20 1 1.10 1.10 0 1.10 5,800 1.20 10,200
VIB 23 17 20 20 60,100 20.10 8,800 20.20 10,900 20.30 200 0.30 20.50 5,800 20.60 600 20.80 100 17,000 20.20 20.50 20.10
PPI 2.57 2.25 2.41 2.35 11,070 2.36 2,200 2.37 100 2.38 10,030 -0.03 2.38 5,750 2.39 10,000 2.40 110 208,030 2.40 2.40 2.36
BFC 37.60 32.70 35.15 34.60 15,190 34.65 5,000 34.70 2,560 34.85 500 -0.30 34.85 5,710 35 6,370 35.05 10 140,290 34.85 35 34.50
SKG 76.70 66.70 71.70 70.50 1,550 70.60 4,670 70.70 180 70.60 1,760 -1.10 70.80 5,700 70.90 10,030 71 3,500 53,610 71.70 71.70 70.60
VEF 66.70 49.30 58 56 300 56.50 200 56.80 100 57 20 -1 57 5,700 57.80 100 57.90 400 13,920 57.90 57.90 56.90
VIT 32.40 26.60 29.50 28.70 300 29 1,300 29.10 200 29.40 1,000 -0.10 29.40 5,700 29.50 5,000 29.90 5,700 17,600 29.10 29.40 29
NVL 77.50 67.50 72.50 70.50 13,080 70.60 11,530 70.70 3,070 70.70 15,450 -1.80 70.80 5,600 70.90 300 71 1,220 577,350 72.50 72.50 70.20 6,010 121,500
PVM 6.60 5 5.80 5.60 55,000 5.70 52,000 5.80 45,900 6 2,900 0.20 6 5,600 6.10 5,000 6.30 1,300 8,000 5.80 6 5.80
NVT 2.05 1.79 1.92 1.90 27,030 1.91 11,000 1.92 16,150 1.93 11,000 0.01 1.93 5,570 1.95 4,000 1.98 3,000 77,700 1.91 1.98 1.91
HDC 11.40 9.96 10.70 10.55 10,000 10.60 10,000 10.65 590 10.75 10 0.05 10.75 5,540 10.80 6,610 10.90 5,700 79,490 10.50 10.75 10.35 34,620
PRO 9 6.80 7.90 7.90 0 7.50 5,500
ASM 16.20 14.10 15.15 15.15 30,900 15.20 20,500 15.25 11,000 15.30 15,000 0.15 15.30 5,310 15.40 1,000 15.50 3,000 1,262,520 15.15 15.30 15.05
DBC 29.40 24.20 26.80 26.20 8,900 26.50 15,000 26.60 10,200 26.80 5,000 0 26.80 5,300 26.90 200 27 13,400 162,300 26.40 27 26 71,700
SSI 23.80 20.70 22.25 21.80 36,570 21.85 25,950 21.90 101,120 21.90 323,980 -0.35 22.05 5,300 22.10 2,000 22.15 3,000 3,439,980 22.10 22.35 21.90 80,690 1,609,560
PLX 49.10 42.70 45.90 46.55 8,390 46.60 36,390 46.65 5,680 46.65 42,700 0.75 46.70 5,290 46.75 17,600 46.80 12,980 781,910 46.10 47 46.10 21,300
FPT 49.75 43.25 46.50 46.30 6,110 46.35 11,190 46.40 7,500 46.45 21,600 -0.05 46.45 5,260 46.50 25,230 46.55 5,440 444,560 46.40 46.55 46
GMD 36.20 31.50 33.85 34.70 16,440 34.75 560 34.80 1,000 34.85 18,480 1 34.85 5,230 34.90 24,790 35 31,860 1,548,660 33.60 35.10 33.55
BLF 4.90 4.10 4.50 4.50 0 4.50 5,100 4.80 2,200 4.90 5,600 50,200 4.50 4.50 4.10 100
LUT 3 2.60 2.80 2.60 2,000 2.80 0 2.80 5,100 2.90 9,100 3 6,600 4,200 2.80 2.80 2.80
VRC 25 21.80 23.40 22.90 3,000 23 4,320 23.10 3,000 23.40 2,900 0 23.40 5,020 23.50 12,460 23.60 5,420 168,090 23.50 23.60 22.80 860
DTL 31 27 29 27 8,080 28.50 5,000 28.60 6,000 29 0 29.50 5,000 31 110