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 # 18/08/2017

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 767.59 ( -5.98    -0.77% )
KL: 238,329,221   GT: 5,696 (tỷ)
HNX 100.49 ( -1.25    -1.23% )
KL: 56,598,265   GT: 583 (tỷ)
UPCOM 54.64 ( 0.11    0.20% )
KL: 5,777,132   GT: 94 (tỷ)
VN30 743.20 ( -6.17    -0.82% )
KL: 49,411,647   GT: 1,756 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CJC (23.50)    CTI (31.40)    DNN (6.50)    FPT (47.60)    INC (9.40)    KIP (25)    NET (29.10)    PNJ (105.40)    
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
HAI 15.65 13.65 14.65 13.65 40 -1 13.65 10,027,430 13.70 9,490 13.80 1,200 48,680 13.65 13.65 13.65
EIB 12.90 11.30 12.10 11.30 766,220 -0.80 11.30 2,246,780 12.10 10,000 12.25 46,140 1,012,320 12.15 12.35 11.30 312,300
TSC 5.99 5.21 5.60 5.21 2,630 -0.39 5.21 1,633,430 5.22 10,580 5.23 200 4,227,840 5.40 5.50 5.21 51,450 60,000
SHB 8.60 7.20 7.90 7.60 597,500 7.70 1,213,000 7.80 15,700 7.80 560 -0.10 7.90 1,347,000 8 2,100,200 8.10 2,251,000 10,122,860 7.90 8 7.80 1,010,900
PVX 2.80 2.40 2.60 2.40 1,450,100 2.50 2,501,400 2.50 230 -0.10 2.60 977,800 2.70 2,256,600 2.80 2,169,900 1,040,430 2.60 2.60 2.50
HQC 3.44 3 3.22 3.12 404,190 3.13 607,370 3.14 421,960 3.14 605,750 -0.08 3.15 413,290 3.16 322,030 3.17 150,470 8,410,410 3.20 3.23 3.14 6,140
DCS 2.90 2.50 2.70 2.50 339,800 2.60 1,388,200 2.60 305,800 -0.10 2.70 366,800 2.80 411,300 2.90 639,800 811,900 2.70 2.70 2.60
HAR 16.40 14.30 15.35 14.30 1,500 -1.05 14.30 235,390 14.40 1,000 14.50 4,240 943,250 14.30 15.20 14.30 280
KHB 2.30 1.90 2.10 1.90 666,600 2 1,235,300 2 50 -0.10 2.10 199,100 2.20 89,200 2.30 318,200 607,150 2.10 2.20 2
SBS 2.90 2.30 2.60 2.30 410,900 2.40 47,400 2.50 1,000 -0.10 2.50 187,200 2.60 118,700 2.70 95,300 640,600 2.60 2.60 2.30 6,900
KLF 3.70 3.10 3.40 3.10 1,608,100 3.20 2,101,900 3.30 621,300 3.30 280 -0.10 3.40 185,600 3.50 1,235,000 3.60 1,368,500 8,240,080 3.40 3.50 3.30 19,000
VPC 1.30 1.10 1.20 1.10 65,200 1.20 400 1.20 600 0 1.30 177,800 13,200 1.20 1.30 1.20
PFL 1.90 1.50 1.70 1.50 236,300 1.60 312,100 1.70 100 0 1.70 159,900 1.80 479,900 1.90 472,000 75,500 1.60 1.70 1.60
ATG 4.92 4.28 4.60 4.28 160 -0.32 4.28 150,370 4.29 500 4.30 10,250 408,780 4.50 4.51 4.28
ACB 28.40 23.40 25.90 25.40 53,100 25.50 15,900 25.60 10,600 25.60 340 -0.30 25.70 147,700 25.80 37,300 25.90 91,400 553,040 26 26.10 25.60
PV2 2.60 2.20 2.40 2.20 216,200 2.30 196,100 2.40 1,000 0 2.40 140,800 2.50 99,500 2.60 157,600 119,900 2.50 2.50 2.30
TIG 4.70 3.90 4.30 4 48,900 4.10 143,000 4.20 118,500 4.20 80 -0.10 4.30 120,500 4.40 127,100 4.50 150,700 371,680 4.30 4.30 4.20
PEN 23.90 19.70 21.80 21.80 0 19.70 105,200 19.80 1,000 21 2,000
SVN 3.30 2.70 3 2.70 115,700 2.80 64,500 2.90 28,000 2.90 20,400 -0.10 3 99,300 3.10 48,400 3.20 31,800 130,800 3 3 2.90
APS 5 4.20 4.60 4.20 41,400 4.30 20 -0.30 4.30 96,000 4.40 29,500 4.50 52,600 755,120 4.60 4.60 4.20
PVV 2.30 1.90 2.10 1.90 146,100 2 13,300 2 40 -0.10 2.10 95,700 2.20 133,700 2.30 326,000 504,940 2 2.20 1.90
TIS 13.20 9.80 11.50 11.30 18,000 11.40 75,000 11.50 49,100 11.50 20 0 11.60 89,400 11.70 38,000 11.80 42,500 256,220 11.60 11.60 11.50
CEO 11.30 9.30 10.30 10 109,000 10.10 159,500 10.20 313,900 10.30 50 0 10.30 85,500 10.40 118,700 10.50 168,800 1,513,550 10.50 10.50 10.20
JVC 4.40 3.84 4.12 3.84 29,650 3.86 10,300 4 11,800 -0.12 4 82,560 4.01 1,790 4.02 21,000 433,590 4.15 4.15 3.84
VIG 2.40 2 2.20 2 68,400 -0.20 ATO 79,400 2 5,000 2.10 85,000 465,000 2.20 2.20 2 6,000
BII 3.90 3.30 3.60 3.30 152,300 3.40 169,000 3.40 48,200 -0.20 3.50 77,700 3.60 258,100 3.70 272,600 618,200 3.60 3.60 3.40 100
ROS 98.90 86.10 92.50 92.80 311,990 92.90 368,400 93 344,140 93 54,080 0.50 93.10 75,770 93.20 39,600 93.30 53,200 2,196,940 92.60 93.10 92.60 5,520 20
HHG 9.50 7.90 8.70 8.40 33,600 8.50 92,000 8.60 21,700 8.60 30 -0.10 8.70 70,200 8.80 58,400 8.90 71,100 369,230 8.70 8.80 8.50
PXL 2.90 2.30 2.60 2.40 9,200 2.50 45,600 2.60 70,100 2.70 0.10 2.70 69,200 2.80 125,600 2.90 99,800 221,500 2.60 2.70 2.60
FLC 7.65 6.65 7.15 7.06 240,810 7.07 265,300 7.08 269,930 7.08 804,000 -0.07 7.09 67,620 7.10 68,450 7.11 75,480 6,077,550 7.15 7.19 7.07 5,000
ACM 2.50 2.10 2.30 2.10 525,100 2.20 1,600 -0.10 2.20 64,700 2.30 413,600 2.40 320,900 633,000 2.20 2.30 2.10
DPS 3.50 2.90 3.20 2.90 83,000 3 115,300 3.10 50 -0.10 3.10 60,700 3.20 164,800 3.30 116,700 264,150 3.10 3.20 3 2,000
DGT 12.80 9.60 11.20 9.60 2,000 11 3,500 11.20 15,000 12.50 330 1.30 12.80 60,000 15,030 12 12.50 12
NDN 9.50 7.90 8.70 8.30 143,100 8.40 77,000 8.50 12,600 8.50 10 -0.20 8.60 58,300 8.70 130,900 8.80 30,300 755,610 8.60 8.70 8.50 170,800
OGC 2.86 2.50 2.68 2.62 511,770 2.63 530,600 2.64 48,320 2.64 776,960 -0.04 2.65 54,300 2.66 8,650 2.67 26,650 8,811,120 2.56 2.69 2.56 10 1,352,010
LIG 6 5 5.50 5.30 14,000 5.40 32,400 5.50 5,300 5.60 10 0.10 5.60 53,300 5.70 18,600 5.80 2,000 92,810 5.50 5.60 5.40
TOP 2.40 1.80 2.10 1.80 111,800 1.90 254,100 2 580,500 2.10 8,100 0 2.10 50,600 2.20 373,700 2.30 284,000 557,100 2.20 2.20 2
FIT 10.75 9.35 10.05 9.48 78,560 9.49 125,620 9.50 59,470 9.50 839,500 -0.55 9.51 50,000 9.52 30,700 9.59 59,650 3,396,890 9.76 10 9.50 7,260
S99 8.10 6.70 7.40 7 13,000 7.20 11,300 7.30 13,600 7.40 80 0 7.40 44,300 7.50 9,200 7.60 10,600 52,880 7.40 7.40 7.30
LDG 15.50 13.50 14.50 14.65 7,390 14.70 300 14.75 3,000 15 169,520 0.50 15 40,180 15.05 8,370 15.10 74,200 3,738,540 14.35 15.20 14.35 1,000 260
TTZ 4.10 3.50 3.80 3.50 23,500 3.60 400 -0.20 3.60 39,900 3.70 2,000 3.80 49,000 43,500 3.70 3.70 3.60
KSQ 2.80 2.40 2.60 2.40 22,700 2.40 20,800 -0.20 2.50 36,800 2.60 25,800 2.70 25,300 216,500 2.40 2.60 2.40
AGR 6.36 5.54 5.95 5.56 13,280 5.57 16,100 5.60 55,000 5.70 121,970 -0.25 5.70 36,650 5.74 30 5.75 110 2,195,960 5.81 5.89 5.54 730 2,000
KVC 4 3.40 3.70 3.40 536,400 3.50 50,900 3.50 390,400 -0.20 3.60 35,400 3.70 272,300 3.80 159,000 1,155,800 3.70 3.70 3.50 81,800
MBB 24.30 21.20 22.75 21.90 6,110 22 240,350 22.05 17,410 22.05 549,500 -0.70 22.10 35,180 22.20 200 22.25 400 3,710,630 22.75 22.75 22.05 106,940 106,940
NHP 4 3.40 3.70 3.40 128,200 3.50 92,100 3.50 86,100 -0.20 3.60 35,100 3.70 172,900 3.80 78,600 181,200 3.60 3.70 3.50
SCR 11.65 10.15 10.90 10.70 9,500 10.75 61,500 10.80 350,720 10.85 659,950 -0.05 10.85 34,960 10.90 505,500 10.95 34,700 4,586,890 10.85 11.15 10.85
LCG 11.30 9.86 10.60 10.45 15,180 10.50 4,310 10.55 5,290 10.55 77,710 -0.05 10.60 34,400 10.65 8,780 10.70 8,570 471,120 10.65 10.65 10.45 9,970
KLB 11 8.20 9.60 9.20 1,000 9.30 2,200 9.40 3,100 9.70 5,000 0.10 9.70 33,700 9.80 11,100 10 8,600 33,600 9.70 9.70 9.50
PVS 18.20 15 16.60 16.20 132,200 16.30 233,100 16.40 77,700 16.50 150 -0.10 16.50 31,700 16.60 215,300 16.70 152,000 1,388,950 16.60 16.60 15 4,000 139,000
ASM 13.05 11.35 12.20 11.80 113,620 11.90 116,400 12 223,570 12.05 124,240 -0.15 12.05 31,670 12.10 40,940 12.15 34,340 2,745,960 12.15 12.20 12.05
HAG 9.51 8.27 8.89 8.32 100 8.35 33,910 8.37 3,000 8.40 861,880 -0.49 8.40 30,770 8.42 1,900 8.50 107,000 5,593,250 8.83 8.90 8.40 20,000 55,150
HVN 28.70 21.30 25 24.60 15,000 24.70 4,800 24.80 9,600 24.80 70 -0.20 24.90 30,500 25 12,700 25.10 4,700 96,270 25 25 21.30 200
SDD 2.60 2.20 2.40 2.20 27,500 2.30 33,800 2.30 20 -0.10 2.40 29,700 2.50 23,900 2.60 7,600 4,620 2.40 2.40 2.30
TTH 11.50 9.50 10.50 10 8,000 10.10 22,100 10.20 5,500 10.20 5,400 -0.30 10.30 29,200 10.40 36,000 10.50 45,000 324,100 10.20 10.50 9.50
SHS 17.40 14.40 15.90 14.70 20,000 14.80 1,000 14.90 1,000 15 100 -0.90 15 26,900 15.40 28,300 15.50 45,100 1,352,600 15.90 15.90 15 4,700 3,000
VGT 12.90 9.70 11.30 10.80 20,900 11 1,800 11.10 2,400 11.30 100 0 11.30 26,500 11.40 13,200 11.50 15,300 900 11.30 11.40 11.30
HLC 13.30 10.90 12.10 10.90 -1.20 10.90 25,000 13.30 2,400 200 10.90 10.90 10.90
VNA 1.40 1.20 1.30 1.20 76,600 1.20 -0.10 1.30 24,800 1.40 66,200 11,300 1.30 1.30 1.20
EVG 10.70 9.30 10 10 48,600 10.05 29,520 10.10 70,120 10.15 25,500 0.15 10.15 24,280 10.20 28,560 10.25 22,500 1,040,220 10 10.15 9.30 3,500
STB 12.80 11.20 12 11.75 27,630 11.80 331,380 11.85 19,680 11.85 40,800 -0.15 11.90 24,000 11.95 20,080 12 87,460 895,770 12.05 12.10 11.85 127,820
PVL 3.80 3.20 3.50 3.20 86,500 3.30 48,300 3.30 100 -0.20 3.40 23,800 3.50 223,200 3.60 73,300 128,600 3.40 3.50 3.30
CIG 3.52 3.06 3.29 3.06 -0.23 3.06 23,640 3.28 2,400 3.29 8,010 12,370 3.06 3.07 3.06
THT 7.70 6.30 7 6.60 200 6.70 300 6.80 10,100 7 0 7 23,600 7.10 31,400 7.20 2,200
CVN 6.40 5.40 5.90 5.40 33,500 -0.50 ATO 23,100 5.40 117,700 5.70 5,000 78,000 5.40 5.40 5.40 43,100
CDN 24.70 20.30 22.50 20.30 100 20.40 500 21 1,000 22.50 0 22 23,000 22.40 2,200 22.50 38,000
FTM 15.30 13.30 14.30 14.15 19,310 14.20 25,140 14.25 5,600 14.25 10,630 -0.05 14.30 22,440 14.35 16,470 14.40 23,510 529,800 14.30 14.30 14.15
CTX 20.90 17.10 19 17.40 500 17.50 500 17.70 500 19 0 19 22,200
SJM 1.20 1 1.10 1 30,100 1 -0.10 1.20 21,900 500 1.10 1.10 1
MCG 4.06 3.54 3.80 3.58 5,100 3.59 3,710 3.60 14,990 3.61 28,360 -0.19 3.61 21,650 3.63 300 3.64 500 414,800 3.80 3.80 3.56
VCC 13.60 11.20 12.40 12.50 2,600 12.60 5,500 12.70 5,500 12.70 1,000 0.30 12.80 21,400 12.90 20,500 13 3,600 163,000 12.60 12.80 12.30 22,400
NVB 8.50 7.10 7.80 7.70 125,000 7.80 275,300 7.90 245,100 7.90 70 0.10 8 20,900 8.10 21,900 8.20 112,500 3,685,370 7.80 8.40 7.50 23,100 20,000
S12 1.40 1.20 1.30 1.20 10,200 1.40 0.10 1.40 20,600 100 1.40 1.40 1.40
VNH 2.30 1.70 2 1.70 10,400 1.80 61,100 1.90 48,000 2 10 0 2 20,500 2.10 39,500 2.20 37,000 6,710 2 2 2
TVN 8.90 6.70 7.80 6.70 100 7 500 7.30 1,200 7.90 0.10 7.90 20,400 8.10 5,000 8.50 5,000 100 7.90 7.90 7.90
VNS 19.55 17.05 18.30 18.15 1,000 18.20 1,010 18.25 960 18.25 50 -0.05 18.30 19,830 18.60 1,670 18.70 10 23,730 18.30 18.60 18.25
PXA 1.70 1.50 1.60 1.50 237,200 1.60 600 0 1.60 19,800 1.70 118,100 125,700 1.60 1.70 1.50
TC6 5 4.20 4.60 4.20 6,600 4.30 14,100 4.40 15,400 4.60 5,000 0 4.60 19,700 4.70 1,000 4.80 18,800 23,000 4.50 4.60 4.50 7,100
TDC 8.73 7.59 8.16 8.10 12,010 8.15 6,640 8.27 680 8.30 5,530 0.14 8.30 19,610 8.35 7,840 8.36 5,000 220,200 8.05 8.35 8.05
SHN 11.30 9.30 10.30 9.80 107,500 9.90 99,800 10 52,500 10 180,400 -0.30 10.10 19,600 10.20 81,100 10.30 107,700 1,516,000 10.30 10.30 10
VKC 8.90 7.30 8.10 7.90 31,800 8 35,600 8.10 200 8.20 60 0.10 8.20 19,500 8.30 35,500 8.40 14,200 34,060 8.10 8.20 8
PVD 16.65 14.55 15.60 15.10 83,950 15.15 4,030 15.20 111,890 15.20 360,260 -0.40 15.35 19,420 15.40 100,000 15.50 36,190 6,361,230 15.75 15.95 15.20 67,330 156,000
TTB 9.50 7.90 8.70 8.40 16,200 8.50 11,200 8.60 1,500 8.70 1,000 0 8.70 19,400 8.80 14,600 8.90 8,200 492,400 8.60 8.80 8.50
PXT 4.28 3.72 4 3.86 1,000 3.88 5,000 3.89 3,900 4 60 0 4 19,130 4.08 2,000 4.09 1,180 3,930 3.86 4 3.82
C69 8 6.60 7.30 7.10 15,800 7.20 12,700 7.30 3,500 7.40 400 0.10 7.40 18,500 7.50 18,100 7.60 15,800 30,600 7.30 7.40 7.30
KHP 11 9.58 10.30 10.05 9,110 10.10 4,010 10.15 20 10.25 100 -0.05 10.25 18,340 10.30 27,770 10.35 10,000 2,220 10.20 10.25 10.15 220
VGC 20.90 17.10 19 18 1,300 18.30 900 18.50 3,100 18.80 60 -0.20 18.80 18,000 18.90 21,200 19 6,400 55,460 19.10 19.30 18.80 42,200 36,800
DAH 6.19 5.39 5.79 5.66 300 5.67 1,300 5.68 640 5.68 4,720 -0.11 5.69 17,770 5.74 13,770 5.75 44,050 127,910 5.82 5.82 5.68
MSN 47.70 41.50 44.60 44.40 11,330 44.50 5,130 44.60 20,010 44.90 87,000 0.30 44.90 16,980 45 19,970 45.10 13,670 1,177,340 44.80 45.10 44.40 326,480 63,750
MAC 8.80 7.20 8 7.50 9,600 7.60 11,300 7.70 11,000 7.90 60 -0.10 7.90 16,700 8 14,200 8.10 22,200 28,360 7.90 7.90 7.80
BCG 7.49 6.51 7 6.88 2,180 6.89 1,700 6.90 22,530 6.94 66,110 -0.06 6.94 16,690 6.95 4,970 6.98 8,980 291,620 7 7 6.90 31,800 48,350
HCD 8.84 7.70 8.27 8.16 2,100 8.17 2,800 8.18 5,450 8.18 2,730 -0.09 8.20 16,630 8.23 31,020 8.24 20,000 310,030 8.27 8.34 8.18
LSS 14.10 12.30 13.20 13.10 21,650 13.15 26,900 13.20 4,960 13.20 15,000 0 13.25 16,290 13.30 5,300 13.35 6,400 459,460 13.20 13.40 13.20 15,660
DNS 11.50 8.50 10 10 0 11.50 16,000
KDC 44.60 38.80 41.70 40.80 9,060 40.85 250 40.90 83,080 40.90 90,880 -0.80 41 16,000 41.20 70 41.30 1,000 309,020 41.20 42 40.90 1,810 62,180
MBG 4.10 3.50 3.80 3.50 13,000 3.60 51,900 3.70 101,300 3.70 4,200 -0.10 3.80 16,000 3.90 31,200 4 27,500 42,900 3.80 3.80 3.70
HSG 31.15 27.15 29.15 28.25 24,170 28.30 157,760 28.35 23,470 28.40 80,080 -0.75 28.40 15,820 28.50 76,890 28.55 7,900 4,536,370 29.15 29.20 28.25 936,840 1,944,530
TNG 12.50 10.30 11.40 11.10 13,600 11.20 23,800 11.30 9,400 11.40 50 0 11.40 15,600 11.50 3,200 11.60 10,100 250,850 11.50 11.50 11.30
AGP 24.70 18.30 21.50 18.50 500 18.70 1,000 22 0.50 22 15,500 16,000 22 22 22 16,000
TVC 7.90 6.50 7.20 7 15,700 7.10 6,700 7.20 5,100 7.20 12,500 0 7.30 15,500 7.40 38,700 7.50 19,200 208,200 7.10 7.30 7
ASA 3.30 2.70 3 2.70 177,900 2.80 31,000 2.80 20 -0.20 2.90 15,400 3 22,800 3.10 16,100 110,020 2.90 3 2.80
BFC 45.45 39.55 42.50 41 6,200 41.20 1,500 41.40 60 41.50 13,240 -1 41.50 15,380 41.70 10 42 1,000 113,300 42.50 43 41.50 20,890 970
NDF 15.10 12.50 13.80 13 2,700 13.10 3,000 13.20 7,000 13.80 9,400 0 13.80 15,200 13.90 5,000 14 5,000 34,100 13.50 13.80 13.10
NSH 10.40 8.60 9.50 8.60 1,000 -0.90 9.50 15,100 9.90 100 10 5,500 2,000 9.50 9.50 8.60
KMT 9.70 8.10 8.90 8.90 0 9.70 15,000
SSI 26.90 23.40 25.15 24.50 105,020 24.55 59,430 24.60 185,990 24.60 486,120 -0.55 24.65 15,000 24.70 9,680 24.75 17,110 3,983,210 25.25 25.25 24.60 97,100 380,340
STK 17 14.80 15.90 14.80 2,000 14.90 15,550 14.95 5,000 15 -0.90 15.70 15,000 15.80 3,000 15.85 1,100 42,820 16.25 16.25 15 41,550
ACV 59.20 43.80 51.50 51.60 1,500 51.80 16,000 51.90 400 51.90 1,200 0.40 52 14,600 52.10 11,600 52.20 6,000 33,600 51.60 52 51.60 27,500
KSD 3.70 3.10 3.40 3.10 2,800 3.20 1,500 3.30 11,800 3.30 -0.10 3.40 14,600 3.50 1,600 3.60 1,500 200 3.30 3.30 3.30
PDR 29.45 25.65 27.55 27.50 18,900 27.55 18,000 27.60 3,000 27.70 6,000 0.15 27.70 14,360 27.75 14,800 27.80 11,100 598,170 27.50 27.70 27.35
KSA 2.56 2.24 2.40 2.36 23,100 2.37 1,600 2.38 26,660 2.40 132,410 0 2.39 14,210 2.40 61,000 2.41 41,000 1,489,710 2.44 2.49 2.37 20
HVG 7.41 6.45 6.93 6.51 4,000 6.60 17,800 6.61 8,730 6.61 47,110 -0.32 6.62 14,160 6.70 38,090 6.71 4,990 925,910 7 7.19 6.61 7,500 37,220
HVA 3.70 3.10 3.40 3.20 20,400 3.30 13,200 3.40 22,700 3.50 1,500 0.10 3.50 14,100 3.60 5,000 3.70 38,900 29,800 3.40 3.50 3.40
KBC 15.20 13.30 14.25 14 80,130 14.05 15,260 14.10 12,490 14.10 91,350 -0.15 14.15 14,100 14.20 30,950 14.25 26,000 1,470,650 14.25 14.50 14 34,040 501,460
WSS 4.80 4 4.40 4.20 14,200 4.30 36,000 4.40 22,400 4.40 800 0 4.50 14,000 4.60 37,400 4.70 69,700 88,000 4.40 4.50 4.40
SD6 10 8.20 9.10 8.40 2,000 8.80 1,000 8.90 5,200 9.10 200 0 9.10 13,900 9.20 10,000 9.30 4,600 11,000 9.10 9.30 9 700 2,500
VAT 6 5 5.50 5.20 2,000 5.30 7,100 5.40 2,900 5.50 200 0 5.50 13,800 5.60 11,700 5.70 18,200 50,000 5.60 5.60 5.40
DLG 4.45 3.87 4.16 3.91 36,080 3.92 32,040 3.93 7,880 3.93 517,260 -0.23 4.07 13,560 4.08 50,000 4.09 66,210 1,976,920 4.16 4.16 3.93 100 6,000
DHA 40.20 35 37.60 36.30 19,500 36.50 1,000 36.60 880 36.60 1,900 -1 37 13,530 37.40 5,000 37.50 11,500 114,830 37.30 37.60 36.60 600
CTG 20.20 17.60 18.90 18.45 11,250 18.50 176,680 18.55 15,560 18.55 99,620 -0.35 18.60 13,450 18.65 11,510 18.70 18,100 1,664,970 18.85 19 18.55 1,060 180,230
BVG 1.90 1.50 1.70 1.50 39,200 1.60 11,700 1.70 10,000 0 1.70 13,400 1.80 99,200 1.90 74,700 22,300 1.70 1.70 1.60
ONE 6.60 5.40 6 5.60 2,000 5.70 5,700 5.80 4,200 5.90 80 -0.10 5.90 13,400 6 10,100 6.10 6,600 5,280 5.90 5.90 5.90
MPT 4.60 3.80 4.20 4 34,200 4.10 57,000 4.20 24,800 4.20 7,000 0 4.30 13,300 4.40 44,700 4.50 11,200 155,200 4.20 4.30 4.20
PTL 3.90 3.40 3.65 3.51 200 3.52 5,500 3.53 14,440 3.60 11,900 -0.05 3.60 13,100 3.65 3,870 3.66 3,470 184,690 3.65 3.66 3.50 10,000
VPD 15.70 11.70 13.70 13.50 17,500 13.60 10,400 13.70 1,800 13.70 0 14 13,000 14.20 7,000 15.50 7,400 6,900 13.60 13.70 13.60
VPH 12.60 11 11.80 11.65 5,000 11.70 100,060 11.75 190 11.80 1,010 0 11.80 12,960 11.85 40,620 11.90 3,020 77,800 11.80 11.80 11.75
TCS 4.90 4.10 4.50 4.20 1,000 4.40 3,600 4.50 3,900 4.60 10 0.10 4.60 12,900 4.70 4,000 4.80 1,200 3,810 4.40 4.60 4.40
HUT 12.70 10.50 11.60 11.20 34,500 11.30 43,600 11.40 162,100 11.50 230 -0.10 11.50 12,700 11.60 163,200 11.70 135,500 906,730 11.70 11.70 11.40 253,600
LAS 16.30 13.50 14.90 14.70 12,100 14.80 47,300 14.90 40,800 14.90 140 0 15 12,700 15.10 38,200 15.20 13,300 624,340 15.20 15.50 14.80
NVL 66.40 57.80 62.10 61.60 3,210 61.70 3,880 61.80 1,540 61.90 6,600 -0.20 61.90 12,310 62 21,190 62.10 15,640 1,951,410 62.10 62.10 61.80
VHC 54.30 47.25 50.80 49.10 250 49.30 650 49.50 11,080 50 1,250 -0.80 50 12,110 50.20 15,000 50.70 1,680 86,950 50.80 50.80 49.50 8,610 86,850
HKB 3.50 2.90 3.20 2.90 118,300 3 232,700 3.10 189,600 3.20 110 0 3.20 12,000 3.30 273,600 3.40 263,200 288,110 3.20 3.30 3.10 1,000
PVI 36.80 30.20 33.50 33.80 20,300 33.90 7,500 34 14,100 34 70 0.50 34.10 12,000 34.20 5,000 34.30 5,700 481,270 33.80 34.40 33.50
PVB 13.90 11.50 12.70 12.10 12,000 12.20 14,500 12.30 11,600 12.30 1,200 -0.40 12.40 11,900 12.60 1,600 12.70 8,400 77,000 12.60 12.60 12.30
DIG 17.10 14.90 16 15.70 48,960 15.75 55,040 15.80 72,560 15.80 102,710 -0.20 15.85 11,830 15.90 22,270 16 16,000 955,810 16.10 16.35 15.70 170,000
TCM 30.45 26.55 28.50 28.60 15,430 28.65 7,500 28.70 8,460 28.70 58,300 0.20 29 11,770 29.05 3,690 29.10 100 561,040 28.50 29.40 28.35
TCH 17.50 15.30 16.40 16.15 12,500 16.20 25,900 16.25 8,350 16.30 13,230 -0.10 16.30 11,680 16.35 31,150 16.40 47,880 1,062,010 16.40 16.40 16.25
VSH 20 17.40 18.70 18.30 7,930 18.35 11,500 18.40 4,900 18.40 3,000 -0.30 18.65 11,620 18.70 28,270 18.75 2,000 57,980 18.50 18.70 18.30 2,000 29,000
TRT 23.60 10.20 16.90 16.90 0 19.40 11,600
TCD 16.65 14.55 15.60 15.30 5,000 15.40 4,450 15.50 490 15.50 8,890 -0.10 15.60 11,550 15.65 9,000 15.70 11,000 165,200 15.60 15.60 15.40
SDA 4.20 3.60 3.90 3.60 2,000 3.80 3,100 3.90 1,000 4 200 0.10 4 11,500 4.10 17,000 4.20 15,000 26,600 3.90 4 3.90 600
APG 6.31 5.49 5.90 5.66 71,220 5.68 600 5.80 660 5.80 6,000 -0.10 5.90 11,460 5.91 7,500 5.92 19,000 259,120 5.90 5.94 5.66
CGV 3.90 2.90 3.40 3 5,000 3.10 100 3.10 60 -0.30 3.50 11,400 3.60 600 3.90 1,000 1,060 3.10 3.10 3.10
KDM 4.90 4.10 4.50 4.10 18,000 4.20 17,000 4.30 34,800 4.30 5,400 -0.20 4.40 11,400 4.50 10,100 4.60 23,400 42,200 4.50 4.50 4.30
REE 37.95 33.05 35.50 34.70 29,420 34.75 43,000 34.80 14,800 34.80 136,070 -0.70 34.85 11,340 34.90 29,440 34.95 3,900 1,491,410 35.70 35.70 34.65 27,570
PVT 15.05 13.15 14.10 13.80 8,510 13.85 17,630 13.90 10 14.10 15,420 0 14 10,990 14.05 15,070 14.10 6,700 170,960 13.85 14.20 13.85 127,800 84,000
AFX 4.30 3.30 3.80 3.70 800 3.80 700 3.80 0 4.30 10,800
CAP 36.10 29.70 32.90 32 1,000 32.80 500 32.90 500 32.90 1,100 0 33 10,500 33.40 1,200 33.50 4,000 6,200 33 33 32.90
IDJ 3.50 2.90 3.20 2.90 74,000 2.90 17,300 -0.30 3 10,500 3.10 4,200 3.20 29,700 103,500 3.20 3.20 2.90
HPG 36.60 31.90 34.25 33.50 122,210 33.55 13,010 33.60 42,730 33.65 228,800 -0.60 33.65 10,450 33.70 16,500 33.75 29,290 3,100,480 34.25 34.25 33.65 291,460 283,720
BID 21.40 18.60 20 19.10 103,920 19.15 108,070 19.20 23,070 19.20 221,230 -0.80 19.30 10,280 19.35 2,850 19.40 7,280 5,639,850 20 20.15 19.10 261,640 1,090,400
TLH 12.65 11.05 11.85 11.50 24,200 11.55 7,940 11.60 55,320 11.60 25,420 -0.25 11.70 10,130 11.75 23,660 11.80 28,030 258,420 11.85 11.95 11.60
EAD 18.50 13.70 16.10 16.10 500 16.50 500 16.60 10,000 16.10 0 17.90 10,000
HNG 10.20 8.91 9.57 9.28 10,000 9.30 70,510 9.31 13,130 9.31 195,500 -0.26 9.35 10,000 9.39 22,880 9.40 56,760 1,336,650 9.63 9.63 9.31 300,300
ITQ 4.10 3.50 3.80 3.50 77,200 3.60 40,700 3.60 50 -0.20 3.70 10,000 3.80 36,900 3.90 37,900 195,550 3.90 3.90 3.60
PCN 3.30 2.70 3 2.70 3,500 3 0 3 10,000 3.10 100 3.30 1,500
PVH 2.30 1.70 2 1.80 7,600 1.90 64,700 2 400 2 0 2.10 10,000 2.20 25,600 2.30 6,400 25,500 1.90 2.20 1.90
SZL 41.70 36.30 39 37.50 1,000 37.55 1,590 37.60 490 37.60 110 -1.40 38.20 10,000 38.40 1,000 38.50 1,970 9,670 38.80 38.80 37.40 140
KMR 4.79 4.17 4.48 4.40 12,060 4.43 3,410 4.45 1,000 4.48 10 0 4.48 9,940 4.50 5,000 4.51 5,000 40,820 4.59 4.59 4.45
NBC 6.90 5.70 6.30 5.70 7,300 5.80 3,300 5.90 6,500 6.30 100 0 6.30 9,900 6.40 30,100 6.50 3,100 4,100 6 6.30 5.90
PVM 9.60 7.20 8.40 8 36,900 8.10 12,500 8.20 2,000 8.50 0.10 8.50 9,900 9 34,200 9.10 10,000 1,500 8.10 8.50 8.10
MTA 2.90 2.30 2.60 2.30 3,500 2.40 12,500 2.50 28,600 2.50 -0.10 2.60 9,700 2.70 27,500 2.80 5,000 20,600 2.50 2.60 2.50
TEG 7.40 6.20 6.80 6.50 22,000 6.60 49,600 6.70 4,900 6.80 1,100 0 6.80 9,700 6.90 13,500 7 21,300 143,400 6.80 6.80 6.70 1,000 25,000
SCJ 2.40 2 2.20 2 8,900 2.10 7,500 2.10 500 -0.10 2.20 9,600 2.30 9,800 2.40 5,700 8,200 2.20 2.20 2
TCR 4.20 3.66 3.93 3.69 2,000 3.70 10,000 3.71 2,120 3.89 10 -0.04 3.89 9,430 3.90 3,400 3.93 11,150 31,910 3.84 3.94 3.71
BCC 11.20 9.20 10.20 9.80 25,800 9.90 37,300 10 10,000 10.10 190 -0.10 10.10 9,400 10.20 8,600 10.30 11,300 457,390 10.20 10.50 9.80
PVC 10 8.20 9.10 8.60 2,000 8.70 12,500 8.80 10,700 8.90 110 -0.20 8.90 9,400 9 20,200 9.10 22,200 292,310 9.10 9.10 8.80 5,000
VES 1.30 1.10 1.20 1.10 47,700 1.10 -0.10 1.20 9,400 1.30 16,800 100 1.10 1.10 1.10
MHC 6.12 5.32 5.72 5.62 25,000 5.63 14,860 5.64 5,170 5.64 9,370 -0.08 5.65 9,100 5.66 1,510 5.67 5,000 165,390 5.68 5.70 5.63
UDC 4.45 3.87 4.16 4 10,530 4.01 13,660 4.02 2,300 4.02 8,700 -0.14 4.14 9,050 4.15 5,270 4.18 1,000 25,530 4.16 4.16 4.02
CEE 27.60 24 25.80 24.50 2,500 24.80 5,500 25 3,540 25 13,700 -0.80 25.30 9,000 25.40 500 25.45 1,000 60,580 25.75 25.80 25
SD5 11.80 9.80 10.80 10.50 1,800 10.60 10,200 10.70 9,500 10.70 1,000 -0.10 10.80 9,000 10.90 19,900 11 14,800 45,100 10.70 10.70 10.70
HAP 4.93 4.29 4.61 4.44 100 4.47 1,000 4.50 290 4.51 1,000 -0.10 4.51 8,800 4.53 5,000 4.55 90 65,940 4.61 4.65 4.51
TNI 8.02 6.98 7.50 7.05 14,860 7.07 31,100 7.08 8,590 7.08 27,610 -0.42 7.10 8,560 7.15 910 7.23 2,100 770,010 7.40 7.40 7.08 500
SHI 9.26 8.06 8.66 8.25 25,500 8.30 38,980 8.31 250 8.31 56,540 -0.35 8.32 8,500 8.34 1,900 8.35 40,750 742,810 8.66 8.66 8.31 1,500
HAH 24.70 21.50 23.10 22.90 530 22.95 100 23 30 23 630 -0.10 23.10 8,390 23.20 940 23.30 3,000 5,000 23.05 23.05 22.90
PC1 38.15 33.25 35.70 34.90 2,000 35 11,150 35.30 2,310 35.70 300 0 35.70 8,280 35.80 480 35.90 2,470 9,650 35.50 35.90 35.50 250 3,000
DCM 15.10 13.20 14.15 13.75 10,000 13.80 59,720 13.85 37,850 13.90 80,360 -0.25 13.90 8,160 13.95 31,190 14 19,290 1,750,980 14.30 14.30 13.90 1,000
HKT 4.60 3.80 4.20 3.80 119,400 3.90 20,700 3.90 3,100 -0.30 4 8,100 4.10 24,100 4.20 32,600 89,500 4.10 4.10 3.90
CTS 13 11.30 12.15 11.75 100 11.80 2,300 11.90 1,150 11.90 104,900 -0.25 12 8,000 12.05 10,100 12.10 6,390 526,730 12.15 12.25 11.90 104,050
SBL 21.80 16.20 19 17 1,500 19 0 19.30 8,000 21.80 10,000
BRC 12.15 10.65 11.40 10.70 2,000 10.80 2,000 11.40 0 11.30 7,990 11.95 2,530 12.15 1,100
TRA 128.40 111.60 120 114 100 118 2,070 118.10 1,550 119.90 30 -0.10 119.90 7,940 120 7,830 121.50 10 130 119.90 119.90 119.90 79,000
CZC 8 6 7 7 0 8 7,900
NAG 10 8.20 9.10 8.80 36,600 8.90 9,400 9 14,000 9 70 -0.10 9.10 7,900 9.20 8,000 9.30 18,700 69,270 9.20 9.50 9
QTP 9.50 7.10 8.30 8.30 0 8.50 7,900 8.80 2,000 8.90 1,400
FMC 19.75 17.25 18.50 18.25 6,770 18.30 4,100 18.40 2,000 18.60 12,730 0.10 18.60 7,870 18.70 13,800 18.80 3,100 29,990 18.40 18.60 18.25 4,540
GMD 43.80 38.10 40.95 40.95 21,210 41 22,570 41.10 500 41.30 40,150 0.35 41.30 7,820 41.35 20,840 41.40 19,750 675,390 40.95 41.80 40.90 4,650
QBS 12 10.50 11.25 10.50 59,270 -0.75 10.65 7,550 10.70 3,920 10.80 840 595,440 11.25 11.30 10.50
DXG 20.75 18.05 19.40 19 65,400 19.05 47,320 19.10 7,250 19.10 399,730 -0.30 19.20 7,500 19.25 6,000 19.30 15,400 8,075,640 19.50 19.85 19.10 2,453,740 674,580
DPM 25.10 21.90 23.50 23.30 106,020 23.35 26,130 23.40 9,040 23.40 24,210 -0.10 23.45 7,490 23.50 51,680 23.55 46,860 491,670 23.50 23.70 23.40 500 20,000
SD2 6.40 5.40 5.90 5.60 3,400 5.70 3,100 5.80 2,200 5.80 50 -0.10 5.90 7,300 6 15,400 6.10 1,000 33,350 5.90 6 5.80 30,000
PGC 16.15 14.05 15.10 14.55 1,500 14.60 6,000 14.80 6,140 15.20 20 0.10 15.20 7,130 15.30 440 15.40 16,640 1,180 15.05 15.20 14.80 510
HAC 4.80 3.60 4.20 3.90 21,000 4 47,000 4.10 16,100 4.10 -0.10 4.20 7,100 4.30 52,800 4.40 24,500 9,100 4.30 4.30 4.10
ORS 3 2.60 2.80 2.60 34,000 2.70 1,700 -0.10 2.70 7,100 2.80 9,900 2.90 49,700 6,600 2.80 2.80 2.70
TDN 4.70 3.90 4.30 4.10 3,500 4.20 11,000 4.30 100 4.30 0 4.40 7,100 4.50 5,700 4.60 1,000
VID 9.57 8.33 8.95 8.77 1,000 8.78 20 8.80 140 8.93 10 -0.02 8.93 7,040 8.94 1,780 8.95 2,700 15,910 8.77 8.94 8.77
LMI 11.20 8.40 9.80 9.60 400 9.80 500 10 400 9.80 0 11 7,000 11.20 1,000
KSH 3.18 2.78 2.98 2.84 15,940 2.85 13,010 2.86 14,490 2.86 39,120 -0.12 2.94 6,940 2.95 4,300 2.96 3,710 475,700 3.09 3.09 2.86
GSM 10.50 7.90 9.20 9.10 700 9.20 13,700 9.30 800 9.30 0.10 9.40 6,900 9.50 2,000 9.60 3,000 1,200 9.30 9.30 9.30
TNT 5.16 4.50 4.83 4.55 10,350 4.58 100 4.60 32,830 4.60 16,000 -0.23 4.64 6,710 4.67 10 4.68 90 407,770 4.80 4.84 4.60
VC3 23.90 19.70 21.80 21.30 22,900 21.40 31,800 21.50 16,700 21.60 90 -0.20 21.60 6,700 21.80 23,100 21.90 50,400 879,390 21.90 22.20 21.50 100
VCI 64.20 55.80 60 59.40 5,000 59.50 5,300 59.90 6,000 60 1,640 0 60 6,680 60.10 5,000 60.20 6,500 190,470 60 60.10 59.50 461,500 10,000
HTT 8.56 7.44 8 7.82 4,410 7.83 1,760 7.85 12,130 7.86 3,240 -0.14 7.86 6,610 7.90 24,810 7.92 8,360 219,420 8 8.10 7.83 700
BSL 19.50 14.50 17 15.50 100 17 0 18 6,500 18.50 7,600 19 3,000
HTI 20.50 17.90 19.20 18.65 1,000 18.70 1,160 18.75 2,560 18.75 500 -0.45 19 6,440 19.20 2,000 19.30 1,100 59,800 18.90 19 18.75 650 100
DST 33.90 27.90 30.90 28.20 69,200 28.30 36,500 28.40 25,600 28.50 14,000 -2.40 28.50 6,400 28.60 22,100 28.70 20,100 1,032,600 30.80 31 28.10
SJF 14.75 12.85 13.80 13.60 4,210 13.65 7,050 13.70 3,600 13.75 11,330 -0.05 13.75 6,310 13.80 8,590 13.85 3,100 99,920 13.70 13.80 13.70
CTI 32.80 28.60 31.40 31 5,000 31.10 1,500 31.15 4,750 31.20 10,500 -0.20 31.20 6,210 31.30 9,800 31.40 18,830 513,800 30.90 31.40 29.90
HOM 4.70 3.90 4.30 4 100 4.20 18,200 4.30 13,200 4.30 4,900 0 4.50 6,200 4.60 53,000 4.70 50,500 69,600 4.50 4.60 4.30
S4A 23.50 20.50 22 20.60 6,000 20.80 1,000 22 0 22 6,190 22.10 1,000 23 840
PXI 2.98 2.60 2.79 2.70 5,000 2.71 7,790 2.72 5,730 2.82 0.03 2.82 6,140 2.83 2,670 2.84 1,000 19,470 2.71 2.83 2.71
PEC 12.30 5.30 8.80 10 100 8.80 0 10.10 6,100
PET 11 9.58 10.30 10.15 2,860 10.20 49,900 10.25 5,630 10.25 26,520 -0.05 10.30 6,100 10.35 3,690 10.40 16,390 128,930 10.40 10.40 10.25 1,210
VC2 16 13.20 14.60 14.30 2,000 14.40 1,500 14.60 3,500 14.70 0.10 14.80 6,100 14.90 1,900 15 4,300 11,600 14.80 14.80 14.70
NAF 26.95 23.45 25.20 26 5,980 26.05 1,530 26.10 2,670 26.10 8,320 0.90 26.20 6,020 26.30 4,250 26.50 3,530 119,580 25.10 26.20 25.10
CCL 5.77 5.03 5.40 5.03 107,450 -0.37 5.15 6,000 5.18 3,000 5.19 5,000 412,260 5.32 5.40 5.03 23,630 1,260
EID 19.20 15.80 17.50 16 200 16.80 300 17.50 0 17 6,000 17.50 100 17.80 400
HC3 25.40 18.80 22.10 21.50 1,000 22.10 6,000 22.20 100 23.50 1.40 23.50 6,000 24 5,000 25.10 20,000 5,500 20 23.50 20
PSD 19.80 16.20 18 16.20 5,100 17.30 3,000 17.40 20,700 18 0 17.80 6,000 17.90 10,000 18 17,500
TMC 14.30 11.70 13 13.20 10,000 13.30 100 13.40 600 13 0 14 6,000 14.30 1,000
TV4 15.50 12.70 14.10 13.80 3,000 14 2,300 14.10 9,300 14.10 0 14.80 6,000 15 1,000 15.10 1,000 100 14.10 14.10 14.10
VSM 16.50 13.50 15 14.60 300 14.70 10,400 14.80 900 15 300 0 15 6,000 15.40 1,900 15.50 10,000 4,300 15 15 14.90
YTC 35 26 30.50 28.50 500 29 500 29.50 500 30 -0.50 35 6,000 500 30 30 30 500
UIC 38.90 33.90 36.40 34 500 34.60 500 34.70 180 34.70 1,000 -1.70 36 5,990 36.40 1,620 36.50 3,290 7,810 36 36 34.70 5,650
VHG 2.08 1.82 1.95 1.89 22,020 1.90 123,910 1.91 50,780 1.91 259,690 -0.04 1.92 5,940 1.93 27,050 1.94 129,150 1,603,360 1.93 1.96 1.91 150,540
PGS 21.30 17.50 19.40 19 1,000 19.20 300 19.30 100 19.50 120 0.10 19.50 5,900 19.60 6,500 19.70 7,000 17,220 19.40 19.50 19.30
CSV 36.90 32.10 34.50 33.65 900 33.70 700 33.90 400 34 1,000 -0.50 34 5,870 34.40 1,500 34.45 500 21,010 34.10 34.10 33.60 390 2,000
VJC 132.30 115.10 123.70 122.40 140 122.50 7,060 122.60 360 122.60 7,970 -1.10 123 5,870 123.40 4,650 123.50 2,040 308,670 123.70 123.70 122.60 2,550 10,000
GKM 16.20 13.40 14.80 14.20 3,300 14.50 8,900 14.70 4,400 14.80 1,000 0 14.80 5,800 15 8,000 15.10 3,600 35,400 15 15.10 14.80
PDB 15.80 13 14.40 14 5,200 14.10 1,800 14.20 1,000 14.30 500 -0.10 14.70 5,800 14.80 400 15 1,100 20,600 14.20 14.70 14.10
BVS 23.10 18.90 21 18.90 4,100 19 4,100 19.10 100 21.30 80 0.30 21.30 5,700 21.40 500 21.50 500 125,680 20.10 21.30 19 59,500 11,480
HHS 4.86 4.24 4.55 4.51 28,460 4.52 38,720 4.53 90,270 4.53 87,630 -0.02 4.55 5,700 4.56 2,220 4.57 2,010 1,019,970 4.55 4.61 4.53 500 5,000
TVB 15.50 11.50 13.50 13 5,900 13.10 12,200 13.20 7,700 13.30 5,300 -0.20 13.30 5,700 13.40 3,000 13.50 2,500 101,100 13.60 14.10 12.80 2,000
HNP 27.60 20.40 24 23 3,000 23.80 5,000 24 10,500 24 0 25 5,600 1,600 20.50 24 20.50
ADS 20.50 17.90 19.20 18.95 1,100 19 1,500 19.05 580 19.25 1,670 0.05 19.25 5,550 19.30 2,140 19.35 2,600 131,710 19.20 19.30 19.05