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 # 27/06/2017

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 767.65 ( -4.87    -0.63% )
KL: 187,299,347   GT: 3,367 (tỷ)
HNX 98 ( -0.72    -0.73% )
KL: 37,059,224   GT: 438 (tỷ)
UPCOM 56.83 ( -0.13    -0.23% )
KL: 8,899,907   GT: 179 (tỷ)
VN30 754.58 ( -6.22    -0.82% )
KL: 50,642,350   GT: 1,242 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: BSI (12.40)    
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
ACM 2.20 1.80 2 1.80 636,100 1.90 424,400 2 100 0 2 873,600 2.10 411,700 2.20 519,600 131,400 2 2 1.90
SHB 8.20 6.80 7.50 7.30 1,033,000 7.40 2,640,000 7.50 425,900 7.60 100 0.10 7.60 858,300 7.70 2,115,000 7.80 1,758,100 8,355,700 7.60 7.70 7.50 108,100 45,000
VIG 1.70 1.50 1.60 1.50 452,700 1.60 40,700 1.70 100 0.10 1.70 497,400 200,300 1.70 1.70 1.50
KVC 2.90 2.50 2.70 2.50 281,400 2.60 212,400 2.60 20,000 -0.10 2.70 362,200 2.80 264,800 2.90 294,500 218,300 2.60 2.70 2.60
KHB 2.40 2 2.20 2 329,300 2.10 293,200 2.20 100 0 2.20 261,700 2.30 232,500 2.40 144,600 112,200 2.20 2.20 2.10
TIG 5 4.20 4.60 4.20 145,700 4.30 119,000 4.40 158,600 4.40 5,000 -0.20 4.50 260,800 4.60 315,000 4.70 223,200 376,100 4.60 4.60 4.40
PXL 2.70 2.10 2.40 2.20 121,300 2.30 177,500 2.40 12,900 2.40 6,100 0 2.50 218,700 2.60 138,100 2.70 252,300 208,100 2.30 2.50 2.30
KLF 3.10 2.70 2.90 2.70 1,437,900 2.80 10,000 -0.10 2.80 206,600 2.90 1,048,000 3 1,183,800 1,793,100 2.90 3 2.80
PVV 1.50 1.30 1.40 1.30 151,300 1.40 34,700 1.40 20,000 0 1.50 181,700 93,900 1.40 1.50 1.40
HQC 3.59 3.13 3.36 3.21 88,120 3.22 204,470 3.23 45,020 3.23 8,000 -0.13 3.24 166,690 3.25 68,580 3.26 46,920 10,163,480 3.33 3.34 3.22 51,490 13,890
PXA 1.50 1.30 1.40 1.30 128,100 1.40 22,800 1.40 100 0 1.50 153,600 75,700 1.40 1.50 1.40 100
VAT 7.70 6.30 7 6.30 1,200 -0.70 6.30 146,900 6.60 40,000 6.80 9,000 19,700 6.30 6.30 6.30
CII 38.50 33.50 36 35.55 3,960 35.60 9,470 35.65 13,270 35.65 6,050 -0.35 35.70 135,910 35.75 10,300 35.80 1,913,660 582,480 36 36 35.60 84,910 2,080
DCM 14.75 12.85 13.80 13.55 100,250 13.60 162,490 13.65 97,540 13.65 15,090 -0.15 13.70 132,000 13.75 46,030 13.80 129,530 2,679,010 13.75 13.90 13.60
DTA 8.09 7.05 7.57 7.05 20 -0.52 7.05 120,860 7.15 8,500 7.24 3,000 295,870 7.11 7.40 7.05
VIX 7.70 6.30 7 6.70 53,300 6.80 100,600 6.90 1,600 7 100 0 7 110,600 7.10 132,700 7.20 95,900 212,100 7 7 6.80 50,000
BTD 17.50 13.10 15.30 14.10 1,000 14.20 5,000 14.40 2,000 15 1,600 -0.30 15 109,100 15.80 200 16.70 5,300 1,700 15.50 15.50 15
PFL 1.70 1.30 1.50 1.30 31,000 1.40 54,600 1.50 297,800 1.60 10,000 0.10 1.60 107,000 1.70 647,300 127,700 1.50 1.60 1.50
LUT 2.70 2.30 2.50 2.30 11,700 2.40 3,700 2.50 12,000 2.50 1,000 0 2.60 102,700 1,000 2.50 2.50 2.50
FIT 5.77 5.03 5.40 5.37 200,350 5.38 155,640 5.39 157,120 5.40 10 0 5.40 99,610 5.41 104,330 5.42 159,870 1,385,430 5.41 5.41 5.38 271,000
LCM 1.11 0.97 1.04 1 34,000 1.02 6,400 1.03 1,300 1.04 10 0 1.04 98,920 1.08 200 1.09 15,000 11,710 1.04 1.04 1.03
PVL 3.10 2.70 2.90 2.80 91,200 2.90 130,700 3 46,100 3.10 3,200 0.20 3.10 96,400 234,300 2.80 3.10 2.80 6,000
KSA 2.39 2.09 2.24 2.32 92,230 2.34 56,780 2.35 27,200 2.35 12,300 0.11 2.36 92,330 2.37 30,480 2.38 59,180 5,184,370 2.35 2.39 2.30 27,720 120,000
FLC 8.21 7.15 7.68 7.31 70,200 7.32 100,410 7.33 1,090 7.34 500,970 -0.34 7.34 85,060 7.39 10,960 7.40 499,830 18,945,400 7.70 7.78 7.34 237,200 250
SHN 11.30 9.30 10.30 10 101,700 10.10 92,600 10.20 17,400 10.20 4,200 -0.10 10.30 82,700 10.40 122,100 10.50 184,400 834,800 10.30 10.30 10.20
NHP 3.70 3.10 3.40 3.10 124,700 3.20 20,000 3.30 82,300 3.40 3,000 0 3.40 82,200 3.50 93,400 3.60 95,000 66,300 3.40 3.40 3.30
G20 2.80 2.40 2.60 2.40 46,600 2.50 6,400 2.50 100 -0.10 2.60 76,800 2.70 48,900 2.80 52,700 83,200 2.50 2.60 2.50
APS 4 3.40 3.70 3.50 63,200 3.60 57,200 3.70 25,700 3.70 5,000 0 3.80 70,300 3.90 60,100 4 141,600 70,600 3.80 3.90 3.70
HUT 13.70 11.30 12.50 12.20 150,100 12.30 129,300 12.40 200 12.40 12,000 -0.10 12.50 66,600 12.60 166,800 12.70 138,300 1,053,100 12.60 12.60 12.40 100,000
TOP 2 1.60 1.80 1.60 212,800 1.70 770,500 1.70 3,500 -0.10 1.80 65,900 1.90 481,600 2 457,700 319,000 1.80 1.90 1.70
CEO 12.30 10.10 11.20 10.80 118,200 10.90 135,200 11 213,300 11.10 500 -0.10 11.10 60,400 11.20 179,400 11.30 157,800 635,800 11.20 11.20 11 100,200
PVX 2.20 1.80 2 1.80 325,800 1.90 1,635,800 2 2,000 0 2 59,500 2.10 3,179,800 2.20 1,876,900 781,900 2.10 2.10 2 100
DXG 18.65 16.25 17.45 17.05 225,600 17.10 213,230 17.15 57,890 17.15 12,140 -0.30 17.20 57,580 17.25 140,070 17.30 72,680 3,710,980 17.40 17.50 17.10 17,600 6,400
SVN 3.30 2.70 3 2.70 30,600 2.80 59,400 2.90 400 2.80 45,000 -0.20 3 53,700 3.10 26,600 3.20 34,300 80,900 2.90 3 2.80
HVA 2.80 2.40 2.60 2.40 32,500 2.50 3,500 2.50 2,000 -0.10 2.60 53,200 2.70 48,300 2.80 48,000 9,500 2.40 2.60 2.40
LDG 13.60 11.90 12.75 12.50 62,670 12.55 9,390 12.60 8,830 12.60 200 -0.15 12.65 51,260 12.70 56,600 12.75 18,740 821,420 12.90 13.05 12.45
NVB 9.50 7.90 8.70 7.90 30,000 8 5,700 8.10 500 8.40 100 -0.30 8.40 51,000 8.50 30,500 8.60 43,100 69,600 8.80 8.80 7.90
BCG 8.66 7.54 8.10 7.87 26,020 7.88 5,380 7.89 14,000 7.90 11,420 -0.20 7.90 49,400 7.91 6,050 7.93 13,450 1,333,130 8.11 8.14 7.86 86,320
DCS 2.90 2.50 2.70 2.50 1,037,100 2.60 400 -0.10 2.60 49,100 2.70 782,600 2.80 735,100 849,600 2.60 2.70 2.50
MPT 4.70 3.90 4.30 4 112,000 4.10 27,500 4.20 128,100 4.30 500 0 4.30 48,500 4.40 38,400 4.50 29,900 30,100 4.30 4.30 4.20
BHS 26.10 22.70 24.40 23.25 29,200 23.30 60,460 23.35 6,130 23.35 44,000 -1.05 23.40 41,740 23.50 30,210 23.55 17,860 5,147,620 24.60 24.60 23.15 61,000 76,590
CGV 16.60 12.40 14.50 14.50 0 12.40 41,000 12.50 5,000 12.60 1,000
MSR 17.20 12.80 15 14.70 15,400 14.80 56,500 14.90 4,600 14.90 3,000 -0.10 15 40,900 15.10 5,000 15.20 6,100 88,500 15.30 15.30 14.80 5,000
SBS 2.40 1.80 2.10 1.80 639,400 1.90 5,000 -0.20 1.90 40,400 2 146,500 2.10 99,100 858,200 2.10 2.10 1.80
HNG 11.75 10.25 11 10.50 145,800 10.55 65,750 10.60 70,350 10.60 11,000 -0.40 10.65 39,990 10.70 39,120 10.75 54,400 2,629,650 10.95 10.95 10.50 80
TTH 9.10 7.50 8.30 8.10 36,700 8.20 54,000 8.30 38,100 8.40 200 0.10 8.50 39,000 8.60 42,200 8.70 25,300 98,200 8.30 8.50 8.30 11,500
DPM 24.40 21.30 22.85 22.85 73,300 22.90 54,970 22.95 38,920 22.95 1,000 0.10 23 37,060 23.05 34,530 23.10 32,260 2,489,580 22.85 23.35 22.85 706,680 300,190
STB 15.15 13.25 14.20 14.10 71,230 14.15 22,300 14.20 195,180 14.25 8,790 0.05 14.25 36,140 14.30 54,150 14.35 101,420 3,068,220 14.40 14.65 14.20 99,410 3,990
KSK 1.40 1.20 1.30 1.20 994,200 1.30 500 0 1.30 34,600 1.40 1,464,600 624,300 1.20 1.40 1.20
PV2 2.40 2 2.20 2 87,000 2.10 58,200 2.20 100 0 2.20 34,300 2.30 51,200 2.40 92,900 43,400 2.10 2.20 2.10
KBC 18.40 16 17.20 16.75 24,710 16.80 38,940 16.85 5,320 16.85 5,180 -0.35 16.90 34,280 16.95 4,500 17 70,750 1,963,110 17.20 17.20 16.75 22,640 146,420
NDN 10 8.20 9.10 8.50 46,200 8.60 47,300 8.70 2,000 8.70 3,300 -0.40 8.80 34,100 8.90 56,600 9 88,800 899,200 9.80 9.80 8.60
BII 3.80 3.20 3.50 3.20 99,400 3.30 189,600 3.40 130,700 3.50 2,800 0 3.50 33,900 3.60 97,900 3.70 156,400 237,200 3.50 3.60 3.40 20,000
HAI 4.07 3.55 3.81 3.95 8,720 3.96 3,320 3.97 60 3.97 4,840 0.16 3.98 33,300 4 2,800 4.01 1,010 4,094,960 3.87 4.07 3.84 71,630
ACV 59.90 44.30 52.10 51.70 5,200 51.80 6,900 51.90 6,100 51.90 100 -0.20 52 32,500 52.10 1,700 52.20 3,000 69,100 52 52 51.90 349,800 332,600
SCR 13.40 11.70 12.55 12.30 87,850 12.35 27,050 12.40 2,550 12.40 16,260 -0.15 12.45 32,500 12.50 39,650 12.55 136,090 5,484,440 12.55 12.70 12.15
PVD 14.95 13.05 14 13.55 49,900 13.60 80,410 13.65 24,470 13.70 1,900 -0.30 13.70 32,360 13.75 30,050 13.80 41,640 1,786,410 14.10 14.25 13.65 147,680 322,040
FPT 49.95 43.45 46.70 45.40 10,280 45.45 2,300 45.50 170 45.50 22,700 -1.20 45.55 32,280 45.60 19,870 45.70 4,890 2,626,390 46.50 46.60 45.50 245,820 252,570
BCC 16.70 13.70 15.20 15.30 18,200 15.40 22,100 15.50 2,200 15.50 100 0.30 15.60 30,600 15.70 66,100 15.80 75,700 1,164,000 15.20 15.90 15.10 276,400
NVL 73.20 63.80 68.50 67.90 4,100 68 5,010 68.10 2,690 68.20 550 -0.30 68.20 28,850 68.30 36,030 68.40 41,070 586,590 68.50 68.50 68.10 27,760 6,730
VCB 41.15 35.85 38.50 38.25 2,150 38.30 9,970 38.40 6,380 38.40 1,000 -0.10 38.45 28,760 38.50 36,500 38.60 9,410 880,960 38.80 38.85 38.30 530,890 14,900
GEX 26.20 19.40 22.80 23.20 7,100 23.30 24,800 23.40 23,000 23.40 10,000 0.60 23.50 28,700 23.60 25,700 23.70 45,200 685,700 23.10 23.80 23 50,000
PTL 3.13 2.73 2.93 2.93 1,060 2.99 178,010 3 10,770 3.05 510 0.12 3.05 28,500 3.06 10 3.07 190 414,440 2.93 3.10 2.93 480
SD6 10.20 8.40 9.30 8.90 500 9 2,600 9.10 11,900 9.20 900 -0.10 9.20 27,700 9.30 4,000 9.40 3,400 27,200 9.30 9.30 9.20 6,100
MTA 3.10 2.30 2.70 2.80 6,100 2.90 37,200 3 5,000 3 5,100 0.30 3.10 26,000 152,800 2.70 3.10 2.70
AMD 13.15 11.45 12.30 12.35 82,380 12.40 12,470 12.45 4,450 12.40 40,010 0.10 12.50 25,990 12.55 14,250 12.60 19,750 1,431,620 12.30 12.95 12.30 450
C69 7.50 6.30 6.90 6.70 31,700 6.80 14,800 6.90 1,500 6.90 300 0 7 25,700 7.10 33,100 7.20 25,500 63,000 6.90 7 6.90
PVS 18.40 15.20 16.80 16.50 264,000 16.60 116,300 16.70 114,400 16.70 500 -0.10 16.80 25,200 16.90 53,100 17 168,200 265,800 16.90 16.90 16.70 100
CLM 16.10 13.30 14.70 14.70 0 16.10 25,000
VNA 1.60 1.20 1.40 1.30 29,300 1.40 2,500 1.50 11,400 1.60 1,000 0.20 1.60 24,800 16,000 1.40 1.60 1.30 100
HVG 7.14 6.22 6.68 6.61 5,000 6.62 1,410 6.64 6,360 6.65 6,040 -0.03 6.65 24,550 6.68 2,850 6.70 20,560 242,080 6.68 6.72 6.64 15,000
TLH 13.60 11.90 12.75 13 110,640 13.05 102,500 13.10 2,660 13.10 10,420 0.35 13.15 24,450 13.20 78,370 13.25 40,420 1,372,550 12.90 13.35 12.80 3,600
KSD 3.50 2.90 3.20 2.90 5,000 3 4,100 3.10 3,000 3.20 100 0 3.20 23,600 3.30 3,500 3.40 500 4,400 3.10 3.20 3
TXM 11.20 9.20 10.20 9.30 100 10 8,700 10 1,000 -0.20 10.20 23,500 10.40 6,300 10.50 300 1,000 10 10 10 1,000
GDT 62.90 54.70 58.80 57.80 40 58 260 58.80 20 58.80 970 0 59 23,180 59.20 3,000 59.40 20 1,180 59 59 58.80 1,160
E1VF 13.32 11.58 12.45 12.35 1,660 12.37 130 12.38 10 12.39 1,010 -0.06 12.39 22,490 12.40 24,900 12.41 21,000 1,710 12.39 12.45 12.39 2,201,020
SHS 15 12.40 13.70 13.30 50,700 13.40 132,000 13.50 243,600 13.60 2,500 -0.10 13.60 21,900 13.70 31,700 13.80 93,200 1,266,400 13.70 13.90 13.50
TDG 12.25 10.65 11.45 10.65 50 -0.80 10.65 21,050 10.70 12,550 10.75 3,700 1,286,980 11.45 11.70 10.65
VHG 2.56 2.24 2.40 2.34 151,130 2.35 180,650 2.36 5,620 2.36 450 -0.04 2.37 20,740 2.38 62,870 2.39 91,390 2,006,450 2.40 2.42 2.36
REE 39.25 34.15 36.70 36.05 20,040 36.10 15,020 36.15 5,500 36.20 10,010 -0.50 36.20 20,690 36.30 1,550 36.40 3,210 679,270 37 37 36
CDR 17.20 7.40 12.30 12.30 0 11 20,000
PGT 5.10 4.30 4.70 4.30 300 4.70 0 4.60 20,000 4.70 120,000 5 10,000
TTF 9.22 8.02 8.62 8.15 9,220 8.16 1,500 8.18 130 8.20 80 -0.42 8.19 20,000 8.20 30,290 8.22 8,990 720,900 8.70 8.70 8.15
TVN 9.20 6.80 8 7.10 100 7.20 1,200 7.50 100 8 100 0 8 19,900 8.30 1,200 8.50 1,000 100 8 8 8
FTS 13.30 11.60 12.45 12.10 10,000 12.30 12,500 12.40 4,690 12.40 1,000 -0.05 12.45 19,790 12.50 19,400 12.55 12,540 43,440 12.50 12.50 12.30 2,740 12,100
PVE 7.70 6.30 7 6.70 27,000 6.80 29,000 6.90 5,700 6.90 400 -0.10 7 19,700 7.10 22,800 7.20 13,700 27,400 7 7 6.90
SGT 11.50 10 10.75 10 5,000 -0.75 10 19,570 10.20 2,610 10.30 730 24,910 10.30 10.30 10
VNP 4.80 3.60 4.20 4.20 3,000 4.30 3,400 4.40 1,000 4.50 400 0.30 4.60 19,500 4.70 17,900 4.80 5,200 53,700 4.50 4.50 4.30
VCW 43.70 32.30 38 32.30 5,000 32.50 1,000 34 200 35 100 -3 35 19,100 36 14,000 38 3,500 16,900 38 38 35
CAN 27.70 22.70 25.20 25.20 0 25.30 19,000 27.60 500
ASM 15 13.10 14.05 13.85 84,520 13.90 68,350 13.95 1,550 13.95 32,450 -0.10 14 18,790 14.05 11,430 14.10 3,600 1,957,910 14.05 14.05 13.95 2,850
NVT 4.53 3.95 4.24 4 22,120 4.01 13,000 4.05 500 4.06 11,900 -0.18 4.10 18,280 4.12 4,500 4.15 8,150 653,980 4.20 4.35 4
VCG 22.80 18.80 20.80 20.10 133,200 20.20 88,500 20.30 83,500 20.40 7,000 -0.40 20.40 17,800 20.50 97,000 20.60 139,500 3,453,400 20.90 20.90 20.20 40,900
DAH 6.96 6.06 6.51 6.28 20,700 6.29 20,230 6.30 10,000 6.31 10 -0.20 6.31 17,660 6.32 21,500 6.33 16,800 686,490 6.57 6.57 6.26 250
SBT 37.70 32.80 35.25 35.05 15,600 35.10 17,320 35.15 3,260 35.15 1,740 -0.10 35.20 17,660 35.25 24,230 35.30 5,320 1,762,650 35.25 35.45 35.10 24,000 2,600
SDY 7.40 5.60 6.50 6.50 0 7 17,600
HHS 4.52 3.94 4.23 4.18 6,730 4.19 29,380 4.20 710 4.21 20 -0.02 4.21 17,480 4.22 74,960 4.23 104,040 1,240,670 4.27 4.27 4.19 26,320 232,950
DRI 13.80 10.20 12 11.60 48,000 11.70 95,300 11.80 39,400 11.90 2,200 -0.10 11.90 17,200 12 59,300 12.10 35,400 251,900 11.90 12 11.70
MCO 2.50 2.10 2.30 2.10 1,500 -0.20 2.20 17,100 2.30 3,600 2.40 13,000 19,300 2.10 2.30 2.10
ITC 14.85 12.95 13.90 13.80 15,000 13.90 20,700 13.95 5,000 14 200 0.10 14 16,830 14.10 12,940 14.20 9,600 102,010 13.90 14.10 13.90
HSG 34.65 30.15 32.40 31.75 13,030 31.80 33,000 31.85 35,330 31.90 13,710 -0.50 31.90 16,310 31.95 17,490 32 49,880 1,933,530 32.60 32.60 31.90 286,220 83,000
TST 5.50 4.50 5 4.50 2,800 4.60 300 4.70 20,000 4.80 200 -0.20 4.80 15,900 5 4,500 5.30 100 68,500 4.80 4.80 4.80
PVH 2.30 1.70 2 1.80 13,600 1.90 11,200 2 400 2 500 0 2.20 15,700 2.30 13,900 900 2.20 2.20 2
FTM 13.55 11.85 12.70 12.65 12,020 12.70 21,910 12.75 19,980 12.80 14,750 0.10 12.80 15,650 12.85 18,510 12.90 27,340 237,410 12.65 12.90 12.60
DST 30.60 25.20 27.90 27.70 25,800 27.80 30,100 27.90 42,100 28 5,200 0.10 28 15,500 28.10 31,100 28.20 28,900 223,900 27.80 28.10 27.70
TS4 8.77 7.63 8.20 7.92 100 7.93 600 7.94 100 8.20 0 8.20 15,310 8.60 4,230 8.77 10,440
HKB 4.70 3.90 4.30 4.10 65,100 4.20 292,800 4.30 245,700 4.40 10,700 0.10 4.40 15,300 4.50 84,700 4.60 251,400 555,500 4.30 4.60 4.30 1,000
EVG 19.90 17.30 18.60 19.20 101,060 19.25 104,330 19.30 130,100 19.35 1,700 0.75 19.35 14,940 19.40 82,000 19.45 81,200 1,939,200 18.65 19.35 18.65 1,000
MSN 45.15 39.25 42.20 41.50 36,520 41.55 70 41.60 13,150 41.65 20 -0.55 41.65 14,370 41.70 15,110 41.75 11,000 582,610 42.10 42.10 41.50 358,870 205,640
BIC 42.25 36.75 39.50 38.40 3,600 38.55 600 38.60 1,510 39.50 380 0 39.50 14,200 39.90 500 39.95 930 4,540 38.35 39.50 38.35 4,490 4,090
PVC 8.30 6.90 7.60 7.20 25,800 7.30 39,500 7.40 23,800 7.40 20,000 -0.20 7.50 14,200 7.60 61,100 7.70 22,700 153,400 7.60 7.60 7.40 600
CMT 12 10.50 11.25 11 500 -0.25 11 14,060 11.50 21,220 11.95 990 2,410 11.25 12 10.50 40 1,750
HOM 6 5 5.50 5.20 1,000 5.30 7,000 5.40 8,300 5.50 100 0 5.50 13,500 5.60 600 5.70 3,200 1,200 5.40 5.50 5.40
DLG 4.49 3.91 4.20 4.11 4,820 4.12 16,320 4.13 2,810 4.13 6,000 -0.07 4.14 13,080 4.15 11,900 4.16 27,200 2,060,040 4.24 4.27 4.13 100,200
DC2 8.20 6.80 7.50 7.50 0 8.20 13,000
SFG 13.95 12.15 13.05 13.10 1,970 13.15 1,000 13.20 10 13.20 2,990 0.15 13.30 12,980 13.35 370 13.40 7,600 8,720 13 13.30 13 50
ITQ 3.60 3 3.30 3 8,100 3.10 29,300 3.20 61,200 3.30 1,000 0 3.30 12,900 3.40 39,400 3.50 48,000 54,500 3.30 3.40 3.20
CTS 12.85 11.25 12.05 11.95 10,100 12 41,740 12.05 14,930 12.05 5,000 0 12.15 12,830 12.20 36,900 12.25 2,950 685,570 12 12.35 12 96,300 11,700
VNH 1.90 1.50 1.70 1.50 3,700 1.60 25,300 1.70 1,900 1.80 100 0.10 1.80 12,700 1.90 12,200 26,900 1.70 1.80 1.70
ITS 4.20 3.20 3.70 3.20 300 3.50 12,800 3.60 2,000 3.80 100 0.10 3.80 12,600 3.90 1,500 4.10 12,700 100 3.80 3.80 3.80
VMI 6.30 5.30 5.80 5.50 21,800 5.60 65,600 5.70 38,900 5.70 3,500 -0.10 5.80 12,600 5.90 40,000 6 38,900 45,900 5.80 5.80 5.70
NBB 19.15 16.65 17.90 17.90 27,320 18 14,280 18.10 10 18.10 200 0.20 18.20 12,500 18.30 19,990 18.50 5,230 430,150 18 18.50 17.90 2,060 110,510
PDR 29.50 25.70 27.60 27.10 4,300 27.15 31,920 27.20 11,440 27.20 2,700 -0.40 27.25 12,500 27.30 5,200 27.40 7,180 767,580 27.90 27.90 26.90 10,500 70,000
MBB 23.20 20.20 21.70 21.50 43,880 21.55 54,020 21.60 3,470 21.60 4,580 -0.10 21.65 12,200 21.70 43,070 21.75 22,040 1,076,380 21.70 21.85 21.50 313,720 310,000
TTB 9.70 8.10 8.90 8.60 22,600 8.70 19,700 8.80 6,400 8.80 4,000 -0.10 8.90 12,200 9 25,400 9.10 19,000 150,300 8.90 8.90 8.80
IDI 6.92 6.02 6.47 6.41 13,870 6.46 4,560 6.47 11,290 6.47 10 0 6.48 12,100 6.49 1,920 6.50 10,790 424,920 6.47 6.70 6.41 4,180
LM7 3.30 2.70 3 2.70 1,200 3 0 3.30 12,100
SAM 12.25 10.65 11.45 10.85 51,070 10.90 92,110 10.95 32,950 11 2,000 -0.45 11 12,050 11.05 6,600 11.10 5,000 1,803,150 11.50 11.65 10.95 1,300 7,160
NTL 10.30 8.99 9.66 9.66 25,640 9.67 13,500 9.68 7,970 9.68 1,030 0.02 9.80 12,030 9.82 10,330 9.83 500 241,510 9.70 9.82 9.66 3,000
VC7 24.80 20.40 22.60 21.60 1,000 22 3,000 22.50 700 22.60 400 0 22.60 12,000 22.70 3,500 23 3,000 49,500 22.60 22.60 22.40
CCL 5.72 4.98 5.35 5.65 24,400 5.66 6,030 5.68 540 5.71 10,040 0.36 5.71 11,980 5.72 35,640 604,470 5.50 5.72 5.45 500 65,000
GAS 60.90 53.10 57 57.40 5,000 57.50 5,410 57.60 3,930 57.60 7,190 0.60 57.70 11,810 57.80 3,380 57.90 16,550 544,200 57.20 58.30 57 112,650
AAA 37.55 32.65 35.10 34.30 19,970 34.35 5,090 34.40 8,450 34.40 1,500 -0.70 34.50 11,680 34.55 12,460 34.60 21,200 2,434,080 35.50 35.50 34.10
GEG 15.90 11.90 13.90 13.60 10,000 13.70 500 13.90 200 13.90 2,000 0 14 11,600 14.20 5,000 14.50 11,000 23,400 14 14 13.80
EID 19.80 16.20 18 17 2,500 17.10 500 17.20 200 18 500 0 18 11,500 18.30 2,500 18.40 4,500 900 18.30 18.50 18 400
HMH 13 10.80 11.90 11.70 4,500 11.80 6,700 11.90 5,300 11.90 200 0 12 11,500 12.10 500 12.20 5,500 8,700 12 12 11.90 2,300 200
HDC 15.15 13.25 14.20 14.60 8,410 14.65 10,000 14.70 16,170 14.70 1,000 0.50 14.80 11,400 14.90 17,180 15 51,800 579,380 14.50 15 14.40 500
BT6 5.90 4.50 5.20 5 5,000 5.10 4,400 5.20 3,200 5.40 100 0.20 5.40 11,300 5.50 6,500 5.70 11,000 17,100 5.40 5.40 5.20
PDB 18.30 15.10 16.70 16 5,400 16.10 4,000 16.20 1,100 16.50 100 -0.20 16.70 11,300 16.80 6,200 16.90 1,300 9,400 16.80 16.80 16.50
TCL 33.15 28.85 31 28.90 1,180 28.95 120 29 10 29 1,000 -2 30 11,180 30.40 100 30.80 3,330 7,650 31 31 29 1,010 2,910
VNM 164.10 142.70 153.40 153.10 1,000 153.20 9,650 153.30 22,010 153.40 120 0 153.40 11,140 153.50 33,490 153.60 11,790 483,820 153.40 153.70 153.30 313,480 291,650
B82 3.10 2.70 2.90 2.70 500 2.70 500 -0.20 2.80 11,100 2.90 200 3.10 5,100 3,900 2.80 2.80 2.70
PPS 12.90 10.70 11.80 11.20 1,100 11.30 2,200 11.50 700 11.80 0 11.80 11,000 12 1,800 12.10 100
TTZ 4.10 3.50 3.80 3.60 58,500 3.70 86,200 3.80 51,400 3.80 1,900 0 3.90 11,000 4 36,600 4.10 72,100 153,900 3.70 3.90 3.70 25,100
VNG 13.90 12.10 13 12.50 19,760 12.55 10,400 12.60 870 12.60 130 -0.40 12.80 10,990 12.90 5,000 13 8,240 83,020 13 13 12.60 190
KSQ 1.90 1.70 1.80 1.70 137,000 1.70 100 -0.10 1.80 10,900 1.90 163,500 87,000 1.80 1.90 1.70
FCN 28.35 24.65 26.50 26.25 6,140 26.30 17,050 26.40 25,950 26.40 26,540 -0.10 26.50 10,700 26.55 1,000 26.60 11,000 1,492,910 26.40 27.30 26.15 20,000 170,000
VDL 42.60 35 38.80 38.80 0 35 10,700 38 500 38.80 10,000
TNT 4.22 3.68 3.95 3.71 7,610 3.72 7,990 3.73 300 3.73 1,700 -0.22 3.74 10,610 3.78 90 3.80 4,790 465,890 3.95 3.99 3.70
TMP 30.90 26.90 28.90 28.10 10 29 450 29.05 10,000 30 4,400 1.10 30 10,600 4,900 30 30 30
LSS 15.95 13.95 14.95 14.40 2,000 14.45 11,900 14.50 2,000 14.50 300 -0.45 14.60 10,490 14.65 10,090 14.70 11,650 546,310 15 15 14.45
GMD 47.70 41.50 44.60 43.30 5,100 43.40 35,210 43.45 4,690 43.45 6,000 -1.15 43.50 10,460 43.60 22,000 43.65 2,000 1,783,580 44.60 44.60 43.40
BSD 49.40 36.60 43 43 0 43 10,400
VND 23.80 19.60 21.70 21.20 31,500 21.30 12,700 21.40 16,800 21.40 1,500 -0.30 21.50 10,400 21.60 10,000 21.70 3,100 322,200 22 22 21.30 5,500
HCM 48.40 42.10 45.25 44.65 11,950 44.70 5,000 44.75 7,890 44.75 600 -0.50 44.80 10,300 44.90 13,520 45 11,100 569,790 45.40 45.40 44.60 248,200 11,000
MBS 10.70 8.90 9.80 9.40 11,600 9.50 10,500 9.60 1,700 9.60 2,900 -0.20 9.70 10,300 9.80 16,200 9.90 19,100 137,900 9.90 10 9.60 7,100
TCT 54.90 47.85 51.40 50.20 100 50.30 190 50.50 1,000 51 6,420 -0.40 51.40 10,280 51.50 620 51.90 100 22,390 51.50 51.50 51 2,600
KSH 2.85 2.49 2.67 2.71 5,100 2.75 1,600 2.76 1,000 2.77 770 0.10 2.77 10,030 2.78 50 2.79 14,000 1,262,390 2.70 2.85 2.69 57,290
CEE 28.45 24.75 26.60 27.10 52,000 27.15 24,650 27.20 5,300 27.30 40,000 0.70 27.30 10,000 27.35 8,790 27.40 11,560 634,340 26.65 27.40 26.60
CTG 21.65 18.85 20.25 20 38,130 20.05 30,000 20.15 3,990 20.15 10,000 -0.10 20.20 10,000 20.25 12,540 20.30 25,950 1,210,740 20.30 20.40 20
DCL 21.65 18.85 20.25 19.85 5,410 19.90 10,910 19.95 1,250 19.95 1,000 -0.30 20 10,000 20.15 9,970 20.20 13,330 100,210 20.25 20.25 19.95 500
DHP 10.80 9 9.90 9.10 30,000 9.70 7,500 9.80 9,000 9.80 1,000 -0.10 9.90 10,000 10.20 9,200 10.30 16,000 7,000 9.80 9.80 9.80
HDA 11.40 9.40 10.40 10 3,100 10.10 3,100 10.20 2,100 10.30 100 -0.10 10.30 10,000 10.40 2,900 10.50 15,300 33,000 10.40 10.50 10.30 1,600
PVI 36.40 29.80 33.10 32.40 34,200 32.50 22,200 32.60 300 32.60 200 -0.50 32.70 10,000 32.80 10,300 32.90 4,400 535,500 33.20 33.20 32.10
TIE 13.05 11.35 12.20 12 3,600 12.20 500 12.20 1,500 0 12.80 10,000 12.85 50 12.95 50 2,500 12.50 12.50 12.20 1,500
VLC 18.90 14.10 16.50 15.60 1,000 15.70 1,000 16.30 20,100 16.40 1,000 -0.10 16.50 10,000 16.60 8,000 16.70 2,000 28,000 16.50 16.50 16.30
VMD 30.80 26.80 28.80 26.90 60 27 10 27.50 50 28.80 0 29 10,000 29.30 100 29.35 200
HBC 69.70 60.70 65.20 64.70 11,220 64.80 14,980 64.90 1,490 64.90 2,000 -0.30 65 9,910 65.10 3,100 65.20 15,770 1,225,290 65.60 65.70 64.70 17,460 70
SSC 66.40 57.80 62.10 58.70 60 58.80 20 59 50 60.80 230 -1.30 60.80 9,900 61 10,000 61.90 30 230 60.70 60.80 60.70 130
DVN 25.60 19 22.30 21.50 23,400 21.60 39,700 21.70 30,900 21.70 5,000 -0.60 21.80 9,600 21.90 5,900 22 27,900 336,100 22.20 22.20 21.70
VGS 11.20 9.20 10.20 9.90 32,600 10 83,100 10.10 38,600 10.20 400 0 10.20 9,600 10.30 11,400 10.40 13,300 169,500 10.20 10.30 10.10
HT1 24.35 21.25 22.80 22.05 11,000 22.10 23,810 22.20 5,310 22.25 3,000 -0.55 22.30 9,510 22.40 11,800 22.45 1,740 872,360 22.75 22.80 22.20 91,650
DC4 10.70 8.90 9.80 9.40 1,500 9.50 2,000 9.60 6,000 9.70 8,200 -0.10 9.80 9,400 9.90 4,600 10 800 28,600 9.80 10 9.60
C47 20.95 18.25 19.60 18.25 26,870 18.30 720 -1.30 18.30 9,380 18.35 4,950 18.45 10,500 499,480 19.25 19.70 18.25 500
HEV 13.40 11 12.20 11.50 200 11.80 200 12 700 12.20 1,000 0 12.20 9,300 12.40 300 12.50 1,000 6,000 12.20 12.20 12.20
TSC 3.84 3.34 3.59 3.73 500,980 3.74 350,500 3.75 361,750 3.76 54,200 0.17 3.76 9,270 3.77 23,560 3.78 34,480 3,122,100 3.55 3.76 3.55
MDG 12.80 11.20 12 11.30 2,300 11.40 2,000 11.45 3,000 11.30 610 -0.70 12 9,120 12.20 110 12.80 1,000 10,370 11.30 11.35 11.30
KSB 59.50 51.90 55.70 54.10 5,330 54.20 7,780 54.30 400 54.30 2,600 -1.40 54.40 9,110 54.50 10,970 54.60 11,560 621,140 55.70 55.70 54.10 1,760 12,000
TDH 17.25 15.05 16.15 15.75 5,000 15.80 14,550 15.85 19,290 15.90 5,000 -0.25 16 9,030 16.05 2,750 16.10 5,030 473,290 16.15 16.20 15.90 40,990 1,000
IJC 9.95 8.65 9.30 9.20 6,750 9.21 5,000 9.25 28,010 9.25 1,000 -0.05 9.29 9,010 9.30 64,200 9.38 510 222,290 9.38 9.38 9.25
BTP 13.60 11.90 13.75 12.65 1,200 12.70 3,260 12.75 13,000 12.75 1,000 -1 12.80 9,000 12.85 7,530 12.90 5,690 21,760 13 13.15 12.75 2,500
IDJ 2.50 2.10 2.30 2.10 800 2.20 19,600 2.20 100 -0.10 2.30 9,000 2.40 42,700 2.50 54,000 97,800 2.20 2.40 2.20
TPC 9.73 8.47 9.10 8.81 1,000 8.90 3,000 9 5,700 9 400 -0.10 9.15 9,000 9.20 5,000 9.30 18,000 400 9 9 9
SCD 45.25 39.35 42.30 41.50 1,000 41.60 200 41.70 1,600 42.30 0 42.30 8,930 42.40 500 42.55 100
ANV 12.70 11.10 11.90 11.10 5,000 11.20 10,000 11.25 100 11.90 90 0 11.90 8,860 12 14,090 12.20 1,000 200 12 12 11.90
DAG 14.95 13.05 14 13.75 10,500 13.80 10,850 13.85 9,000 13.90 1,500 -0.10 13.90 8,600 13.95 15,040 14 10,690 338,680 14.10 14.15 13.80
NDF 20.40 16.80 18.60 18 21,000 18.10 6,200 18.20 10,500 18.60 1,500 0 18.60 8,600 18.70 20,500 18.80 20,300 128,900 18.50 19.10 17.30
HVN 30.70 22.70 26.70 26.30 8,900 26.40 27,500 26.50 81,700 26.50 1,000 -0.20 26.60 8,500 26.70 30,200 26.80 27,600 210,700 26.70 26.80 26.50 20
VIC 45.75 39.85 42.80 42.45 3,240 42.50 12,130 42.55 4,170 42.60 3,200 -0.20 42.60 8,460 42.65 12,100 42.70 2,590 192,850 42.80 42.80 42.50 126,480 36,870
KDM 5.60 4.60 5.10 4.60 75,600 4.70 14,700 4.80 4,000 -0.30 4.80 8,400 4.90 11,000 5 10,400 140,400 5.10 5.10 4.70
PHC 22.60 18.60 20.60 19.90 6,900 20 2,500 20.10 900 20.20 6,100 -0.40 20.20 8,300 20.30 700 20.40 9,400 332,800 20.60 20.90 20
TRC 31 27 29 28.20 7,000 28.40 7,200 28.50 9,990 28.80 1,000 -0.20 28.80 8,130 28.85 3,030 28.90 2,710 53,120 28.90 29 28.50
QBS 11.55 10.05 10.80 10.15 2,000 10.20 42,710 10.25 25,910 10.25 73,700 -0.55 10.55 8,100 10.60 5,500 10.65 16,420 665,940 10.75 11 10.25
TCR 4.23 3.69 3.96 3.81 300 3.82 5,400 3.83 5,040 3.95 60 -0.01 3.95 8,040 3.96 2,600 4 10,200 210 3.95 3.95 3.95
HND 10.30 7.70 9 8 1,000 8.10 1,400 8.20 4,000 8.20 100 -0.80 9 8,000 9.20 5,000 9.50 5,500 100 8.20 8.20 8.20
CVN 3.90 3.30 3.60 3.30 31,000 3.40 11,600 3.50 2,800 3.50 3,000 -0.10 3.60 7,900 3.70 15,900 3.80 14,500 32,800 3.50 3.70 3.40
SD9 9.20 7.60 8.40 8.40 44,500 8.50 14,600 8.60 4,600 8.70 600 0.30 8.80 7,900 8.90 32,400 9 81,600 465,300 8.40 9 8.40 200 7,600
GDW 19 14.20 16.60 15.30 5,200 15.80 2,000 16 300 16.60 0 17.50 7,700 17.90 200 19 100
VTJ 9.20 7.60 8.40 7.80 2,400 7.90 1,500 8 1,000 8.50 9,000 0.10 8.50 7,700 8.60 7,500 8.70 4,600 11,000 7.80 8.50 7.80
SFI 35.60 31 33.30 31.05 100 31.10 80 33 670 -0.30 33 7,690 33.30 2,510 33.50 300 670 31.10 33 31.10 310
CMX 4.38 3.82 4.10 3.92 1,400 3.93 1,000 3.94 10 3.92 200 -0.18 4.30 7,660 4.37 330 4.38 3,050 210 4.30 4.30 3.92
VGC 20.90 17.10 19 18.90 18,100 19 31,400 19.10 6,300 19.10 9,700 0.10 19.20 7,600 19.30 25,200 19.40 7,200 115,100 19 19.20 19 54,500
PTC 6.52 5.68 6.10 5.72 1,000 5.73 4,500 5.75 4,000 5.75 1,000 -0.35 5.90 7,500 6.05 1,000 6.09 770 2,500 5.71 5.76 5.71
SDV 46.90 20.10 33.50 33.50 0 22 7,500 24 8,000 28.50 10,000
ONE 6.30 5.30 5.80 5.50 3,000 5.60 2,000 5.70 4,200 6.10 100 0.30 5.90 7,400 6 5,500 6.10 1,800 100 6.10 6.10 6.10
VKC 11.60 9.60 10.60 10.10 8,100 10.20 11,700 10.30 11,100 10.40 9,600 -0.20 10.40 7,400 10.50 18,600 10.60 34,900 127,000 10.50 10.50 10.30
KPF 7.81 6.79 7.30 6.80 100 6.90 100 7 100 7.20 50 -0.10 7.20 7,350 7.30 496,090 7.80 390 20,550 7.20 7.20 7.10
BLN 13.50 5.90 9.70 9.70 0 8.50 7,300
MAC 10 8.20 9.10 8.70 10,300 8.80 10,300 8.90 14,200 9 2,000 -0.10 9 7,000 9.10 11,800 9.20 10,700 43,600 9 9 9 11,200
TFC 7.20 6 6.60 6 2,200 6.50 3,000 -0.10 6.50 7,000 6.60 3,100 6.80 5,600 5,000 6.60 6.60 6.50
VDS 11.60 9.60 10.60 10 20,700 10.10 5,000 10.20 1,000 11.50 300 0.90 11.40 7,000 11.50 10,600 11.60 32,300 400 11.60 11.60 11.50 300
VIB 26.30 19.50 22.90 22.30 200 22.40 100 22.50 8,400 22.50 900 -0.40 23 7,000 23.10 9,200 23.20 2,100 16,600 22.60 22.60 22.50
HAG 10.35 9.03 9.70 9.44 9,100 9.45 4,520 9.46 4,500 9.46 58,100 -0.24 9.47 6,990 9.48 20,000 9.49 8,460 5,839,910 9.66 9.69 9.35 71,790 88,800
CDO 3.74 3.26 3.50 3.48 22,540 3.49 4,570 3.50 1,810 3.50 200 0 3.54 6,920 3.55 710 3.56 4,360 378,360 3.53 3.63 3.48
NT2 31 27 29 28.80 73,400 28.85 16,130 28.90 4,000 28.95 2,810 -0.05 28.95 6,890 29 25,780 29.10 11,690 183,890 28.85 29.15 28.85 64,510 66,020
STK 20.30 17.70 19 17.70 20 17.80 1,000 17.90 20 19 0 19 6,830 19.50 710 20.25 10
DBC 32 26.20 29.10 28.40 35,500 28.50 8,600 28.60 4,900 28.60 5,000 -0.50 28.80 6,800 28.90 900 29 2,400 38,900 29 29 28.60 300
VOC 30 22.20 26.10 25.10 2,200 25.20 800 25.50 1,100 25.80 100 -0.30 26.10 6,800 26.20 10,000 26.30 1,300 1,900 26.10 26.10 25.80
CIG 3.42 2.98 3.20 2.98 10 3 50 3.01 350 3.10 100 -0.10 3.20 6,770 3.29 250 3.30 1,000 1,760 3.20 3.20 3.10
ROS 92.50 80.50 86.50 86.80 429,220 86.90 477,650 87 524,980 87.10 3,330 0.60 87.10 6,740 87.20 10,110 87.30 15,870 2,088,480 87 87.10 86.50 16,680
KDC 50 43.55 46.80 45.90 10,050 45.95 20,390 46 11,830 46 4,000 -0.80 46.15 6,730 46.20 33,950 46.25 3,000 753,020 46.80 46.80 45.95 400,280 92,270
GLT 48.90 40.10 44.50 40.20 500 47 100 2.50 44.50 6,600 45.40 200 45.50 1,000 100 47 47 47 100
TIS 13.20 9.80 11.50 10.60 1,000 10.70 19,900 10.80 21,100 11.10 3,400 -0.40 11.10 6,600 11.20 10,900 11.30 30,500 119,900 11.40 11.50 11
WSB 60.20 44.60 52.40 51.50 200 52 400 52.40 19,400 52.40 6,500 0 52.50 6,600 52.80 9,000 52.90 1,000 14,700 52.40 52.50 52.40 10,600
SD5 12.20 10 11.10 10.70 5,300 10.80 10,500 10.90 3,700 10.90 3,100 -0.20 11.10 6,400 11.20 12,000 11.30 16,000 9,800 11.10 11.10 10.90
DIH 12.30 10.10 11.20 11.20 0 11.10 6,300 11.20 1,400 11.50 1,000
MST 10.30 8.50 9.40 8.80 57,300 8.90 105,100 9 183,600 9.10 4,600 -0.30 9.10 6,200 9.20 37,700 9.30 50,100 180,100 9.40 9.40 9.10
PEC 11.80 8.80 10.30 10.30 0 10.30 6,100
POS 14.60 10.80 12.70 12.60 2,500 12.70 1,000 12.80 700 12.80 300 0.10 13 6,100 13.10 100 13.90 600 1,300 13 13 12.80
APF 69 51 60 51 1,000 52 300 58 900 60 0 60 6,000 62 1,300 65 3,000
PSD 19.10 15.70 17.40 16.30 500 16.40 10,000 16.50 300 17.70 100 0.30 17.30 6,000 17.50 6,000 17.60 300 100 17.70 17.70 17.70 100
PC1 38.50 33.50 36 36.40 5,610 36.50 1,400 36.60 6,480 36.70 300 0.70 36.70 5,930 36.80 8,020 36.90 1,030 78,280 36 36.70 36 39,400
NAF 26.40 23 24.70 24.30 6,720 24.40 4,860 24.50 600 24.50 1,500 -0.20 24.60 5,830 24.70 7,350 24.80 9,930 58,710 24.70 24.80 24.40
SRT 7.50 5.70 6.60 5.80 3,000 5.90 2,000 6 1,500 6.50 700 -0.10 6.60 5,800 6.80 500 6.90 2,700 1,500 6.50 6.50 6.50 1,500
SSN 25.50 18.90 22.20 21.60 6,300 21.70 3,300 21.80 4,400 21.80 200 -0.40 21.90 5,800 22 7,400 22.10 5,000 121,300 22.20 22.20 21.70
DRC 35.20 30.60 32.90 31.75 3,010 31.80 1,700 31.95 5,310 31.95 1,500 -0.95 32 5,750 32.05 2,000 32.10 3,300 533,990 32.90 32.95 31.70 20,190