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 # 23/04/2018

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 1,103.38 ( -16.48    -1.47% )
KL: 103,613,561   GT: 3,220 (tỷ)
HNX 128.69 ( -3.89    -2.93% )
KL: 34,956,449   GT: 572 (tỷ)
UPCOM 57.82 ( -0.42    -0.72% )
KL: 6,687,427   GT: 136 (tỷ)
VN30 1,076.76 ( -12.69    -1.17% )
KL: 30,054,324   GT: 1,612 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CNN (15.40)    DPG (53.80)    PPC (18.50)    SAF (67.40)    SD6 (6.90)    VT8 (13.60)    
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
KLF 2.40 2 2.20 2 1,270,400 2.10 1,711,800 2.20 1,398,100 2.30 1,100 0.10 2.30 724,000 2.40 2,561,500 552,100 2.30 2.30 2.20 114,000
PVX 2.20 1.80 2 1.80 419,300 1.90 1,417,100 2 5,000 0 2 449,000 2.10 1,306,300 2.20 1,664,600 74,800 2 2 1.90
PFL 1.20 1 1.10 1 143,100 1.10 61,300 1.20 200 0.10 1.20 413,200 113,700 1.20 1.20 1
KVC 2.70 2.30 2.50 2.30 182,500 2.40 251,500 2.50 11,500 2.50 1,600 0 2.60 385,300 2.70 256,100 188,500 2.60 2.60 2.40
QCG 11.60 10.10 10.85 10.10 150 -0.75 10.10 341,140 10.20 500 10.30 11,500 4,536,340 10.10 10.85 10.10 2,000
HBC 49.55 43.15 46.35 43.15 60 -3.20 43.15 300,580 43.20 19,160 43.25 39,600 2,510,950 45.60 45.60 43.15 115,850 201,710
VPB 65.40 57 61.20 57 15,040 -4.20 57 285,720 57.10 18,490 57.20 2,740 2,981,850 61.80 61.80 57
ACM 1.10 0.90 1 0.90 64,900 1 5,000 0 1 216,900 1.10 525,200 1,165,500 1 1 0.90
KSK 1 0.80 0.90 0.80 75,800 0.90 102,000 1 10,000 0.10 1 210,700 30,100 0.90 1 0.90 10,000
NHP 1.70 1.50 1.60 1.50 100,300 1.60 100 0 1.60 209,700 1.70 85,900 144,300 1.50 1.60 1.50
SPI 2.50 2.10 2.30 2.10 257,500 2.20 107,000 2.30 1,000 2.30 3,000 0 2.40 183,200 2.50 135,200 125,600 2.40 2.40 2.20
HUT 9.90 8.10 9 8.60 229,800 8.70 305,200 8.80 50,000 8.80 101,200 -0.20 8.90 149,000 9 178,300 9.10 123,800 660,000 9 9 8.80 10,000 5,200
TOP 1.20 1 1.10 1 315,700 1.10 5,000 0 1.10 116,000 1.20 674,500 12,700 1.10 1.10 1
PVV 1.40 1.20 1.30 1.20 40,300 1.30 55,100 0 1.30 103,400 1.40 147,600 55,600 1.30 1.30 1.20
HSM 28.40 21 24.70 21 100 -3.70 21 101,800 26 5,000 27 5,000 100 21 21 21
ATB 1.40 1.20 1.30 1.20 257,800 1.30 100 0 1.30 98,300 1.40 196,600 92,100 1.30 1.30 1.20
DCS 1.60 1.40 1.50 1.40 404,300 1.50 400 0 1.50 95,000 1.60 309,400 32,500 1.40 1.50 1.40
VIG 3.30 2.70 3 2.70 9,000 2.80 30,500 2.90 63,000 3 100 0 3 87,800 3.10 86,700 3.20 84,000 37,200 2.90 3 2.90
ICI 12.60 5.40 9 9 0 6.90 70,400 7 5,900
MST 3.60 3 3.30 3 129,800 3.10 28,500 3.10 10,000 -0.20 3.20 64,300 3.30 53,900 3.40 72,300 271,500 3.30 3.30 3.10 5,400
VIX 8.20 6.80 7.50 7.40 20,500 7.50 69,500 7.60 47,300 7.70 3,000 0.20 7.70 59,700 7.80 16,000 7.90 36,900 529,100 7.60 8.10 7.60 172,000
GVR 12.10 9.10 10.60 10.20 3,000 10.30 10,500 10.40 16,800 10.50 13,100 -0.10 10.50 56,900 10.70 35,000 10.80 13,400 87,600 10.60 10.60 10.50 50,000
ITQ 3 2.60 2.80 2.60 28,000 2.70 46,200 2.80 200 0 2.80 56,000 2.90 19,600 3 53,600 1,900 2.70 2.80 2.70
CAV 61.50 53.50 57.50 53.50 10 -4 53.50 53,590 53.60 1,000 53.70 3,000 352,330 57.50 57.50 53.50 1,710
SDD 1.60 1.40 1.50 1.40 42,200 1.50 37,000 1.60 100 0.10 1.60 52,800 100 1.60 1.60 1.60
PLP 20.95 18.25 19.60 18.25 180 -1.35 18.25 51,950 18.35 4,160 18.50 3,000 89,130 19.70 19.70 18.25 10
CET 4.40 3.60 4 3.60 3,000 -0.40 3.60 51,800 3.80 3,100 3.90 2,200 13,800 3.60 3.90 3.60
HDB 53.60 46.60 50.10 47.55 10,200 47.60 3,500 47.80 870 47.60 9,370 -2.50 47.90 50,940 48 45,510 48.20 23,000 2,377,080 49.50 49.70 47.60 1,425,850 365,440
SHN 11.30 9.30 10.30 10 97,600 10.10 127,500 10.20 59,100 10.20 7,100 -0.10 10.30 50,200 10.40 111,100 10.50 108,100 528,000 10.30 10.40 10.20
DLG 3.38 2.94 3.16 3.12 78,270 3.13 36,270 3.14 55,430 3.15 460 -0.01 3.15 49,540 3.16 11,670 3.17 4,000 333,600 3.15 3.20 3.13
STB 16.50 14.40 15.45 15 361,400 15.05 153,020 15.10 63,820 15.10 13,500 -0.35 15.15 48,500 15.20 24,510 15.25 150,720 3,600,510 15.45 15.50 15.05 884,140 136,180
LCG 10.60 9.25 9.94 10.35 7,350 10.40 6,860 10.45 20,310 10.45 600 0.51 10.50 46,320 10.55 21,820 10.60 96,110 400,720 9.99 10.50 9.99
OIL 18.80 14 16.40 16 54,100 16.10 53,000 16.20 6,200 16.20 45,000 -0.20 16.30 46,000 16.40 47,000 16.50 73,200 562,400 16.30 17 16.20 7,000
HQC 2.38 2.08 2.23 2.19 97,240 2.20 241,150 2.21 79,540 2.22 31,400 -0.01 2.22 45,120 2.23 109,140 2.24 201,520 915,230 2.23 2.24 2.21
APS 3.30 2.70 3 2.90 45,000 3 72,500 3.10 4,700 3.10 7,000 0.10 3.20 44,900 3.30 143,200 64,000 3 3.10 3
PVS 23.70 19.50 21.60 20.50 43,100 20.60 18,300 20.70 2,800 20.90 35,000 -0.70 20.90 44,200 21 27,400 21.10 1,700 1,323,100 21.60 21.80 20.70 720 119,360
FLC 6.15 5.35 5.75 5.71 35,140 5.72 523,190 5.73 55,090 5.73 74,470 -0.02 5.74 44,020 5.75 168,440 5.76 23,510 3,060,870 5.75 5.85 5.73 18,400 41,550
SDP 2.80 2.40 2.60 2.40 300 2.60 0 2.60 42,100 2.70 20,000 2.80 20,000
IDI 16.30 14.20 15.25 14.75 37,810 14.80 47,400 14.85 56,000 14.90 42,550 -0.35 14.90 39,450 14.95 30,600 15 16,700 2,826,840 15.25 15.50 14.75 9,860
HKB 2.30 1.90 2.10 1.90 96,400 1.90 100 -0.20 2 39,100 2.10 184,200 2.20 31,300 66,800 2 2.10 1.90
KSQ 1.70 1.50 1.60 1.50 1,300 1.60 100 0 1.60 38,700 1.70 16,900 3,900 1.50 1.60 1.50
DTD 15.20 12.60 13.90 13.70 43,200 13.80 40,000 13.90 2,800 13.90 1,200 0 14 37,100 14.10 45,100 14.20 50,600 32,600 14 14 13.90
ASA 3.10 2.70 2.90 2.70 47,200 2.80 100 -0.10 2.90 34,900 3 19,900 3.10 20,800 6,400 2.80 2.80 2.70
L44 2 1.80 1.90 1.80 100 -0.10 1.80 34,800 2 600 100 1.80 1.80 1.80
SCR 12.60 11 11.80 11.20 32,010 11.30 26,170 11.35 12,270 11.35 2,030 -0.45 11.40 34,030 11.45 8,000 11.50 3,000 1,466,450 11.90 11.90 11.35
SD9 9 7.40 8.20 8 15,200 8.10 12,000 8.20 3,200 8.30 100 0.10 8.30 33,800 8.40 12,600 8.50 6,500 91,900 8.20 8.30 8.10 100
TLH 11.20 9.77 10.50 10.30 19,750 10.35 81,400 10.40 103,900 10.45 10 -0.05 10.45 30,690 10.50 8,580 10.55 10,410 16,770 10.55 10.55 10.45 300 9,000
KSD 5 4.20 4.60 4.20 15,200 4.20 12,900 -0.40 4.30 30,000 4.50 3,200 4.60 19,100 70,000 4.40 4.40 4.20
TTH 5 4.20 4.60 4.30 48,100 4.40 12,600 4.50 5,300 4.50 1,500 -0.10 4.60 28,400 4.70 18,100 4.80 11,500 74,700 4.60 4.60 4.50
TIG 4.60 3.80 4.20 3.80 116,800 3.90 135,100 4 10,000 4.10 600 -0.10 4.10 26,500 4.20 55,700 4.30 36,100 46,900 4.10 4.20 4
HNG 9.45 8.23 8.84 8.76 73,630 8.77 10,000 8.80 310 8.80 90 -0.04 8.84 25,200 8.85 1,040 8.87 2,500 192,890 8.90 8.97 8.70
PVL 2.20 1.80 2 1.80 5,600 1.90 41,100 2 10,000 0 2 24,600 2.10 16,300 2.20 12,100 13,500 1.90 2 1.90
NVB 10.60 8.80 9.70 9.30 2,500 9.40 6,500 9.50 14,300 9.60 3,000 -0.10 9.60 24,200 9.70 144,300 9.80 60,200 261,800 9.60 9.60 9.60
CAT 7.90 5.90 6.90 6.90 0 6 23,000
SPP 6.70 5.50 6.10 5.80 38,100 5.90 44,000 6 42,600 6 600 -0.10 6.10 22,900 6.20 44,900 6.30 23,200 77,700 6.10 6.10 6
HU1 10.90 9.49 10.20 9.62 500 10.20 0 10.90 22,800
WSS 3.90 3.30 3.60 3.30 15,000 3.40 24,000 3.50 3,000 3.50 40,000 -0.10 3.60 22,500 3.70 7,900 3.80 13,500 47,000 3.50 3.50 3.50
ASM 15.65 13.65 14.65 14.30 41,120 14.35 80,900 14.40 1,860 14.40 76,400 -0.25 14.50 22,280 14.55 22,500 14.60 34,810 7,329,980 14.60 15 14.40 15,000
CCL 4.22 3.68 3.95 4.12 80,000 4.13 20,200 4.20 4,460 4.22 9,630 0.27 4.22 21,980 482,560 4.22 4.22 4.22 10
PPP 11.50 9.50 10.50 10.50 0 10.50 21,900
TTZ 6.40 5.40 5.90 5.90 20,300 0 5.90 21,700 6 47,500 6.10 11,700 60,800 5.70 5.90 5.70
HT1 14.45 12.65 13.55 13.10 3,770 13.15 200 13.20 2,210 13.30 4,210 -0.25 13.50 20,980 13.55 2,980 13.60 1,950 58,940 13.65 13.70 13.30 17,050
CTG 35.80 31.20 33.50 31.90 25,040 31.95 5,050 32 10,370 32 37,810 -1.50 32.05 20,630 32.10 5,150 32.20 2,530 2,683,870 33.50 33.80 31.70 61,000 46,230
PPI 1.30 1.14 1.22 1.25 23,120 1.26 8,010 1.28 230 1.29 1,400 0.07 1.29 20,600 1.30 35,500 309,220 1.25 1.30 1.25
BVN 22.40 16.60 19.50 16.60 100 19.50 0 22.40 20,000
AGR 5.18 4.52 4.85 4.72 3,940 4.73 6,700 4.74 5,000 4.90 5,000 0.05 4.90 19,790 4.91 1,000 4.92 3,480 37,190 4.70 4.94 4.70
MBG 2.50 2.10 2.30 2.10 5,000 2.20 16,000 2.40 100 0.10 2.40 19,700 2.50 23,700 200 2.40 2.40 2.40
PVT 21.80 19 20.40 19.80 800 19.85 480 19.90 910 19.90 2,540 -0.50 20 19,520 20.15 890 20.20 160 54,360 20.20 20.50 19.85 13,250 2,000
CTP 8.50 7.10 7.80 7.50 2,800 7.70 2,200 7.80 1,900 7.80 600 0 8 19,400 8.10 2,000 8.20 5,000 29,700 8 8 7.80
TLD 11.05 9.63 10.35 10.05 10,090 10.10 16,530 10.15 10,240 10.20 6,550 -0.15 10.20 19,300 10.30 5,640 10.35 17,540 98,790 10.35 10.40 10.15
ADS 17.25 15.05 16.15 15.70 1,000 15.75 5,000 15.85 300 16.15 50 0 16.15 19,110 16.20 4,700 16.25 2,800 150 16.15 16.15 16.15
PVG 10.60 8.80 9.70 8.90 15,100 9 9,500 9.10 1,000 9.70 0 9.70 19,000 9.80 13,300 9.90 12,800
TDC 9.63 8.37 9 9.01 11,110 9.02 10 9.03 60 9.04 14,010 0.04 9.04 17,990 9.05 6,000 9.08 12,680 468,910 9 9.24 9 500
PXL 3.70 2.90 3.30 2.90 24,400 3 16,700 3.10 8,800 3.20 100 -0.10 3.20 17,500 3.30 3,900 3.40 17,100 74,500 3.40 3.50 3.10
BCM 29.40 21.80 25.60 22 1,000 22.10 2,600 25 11,600 25.60 10,000 0 25.60 17,300 25.80 1,000 26 1,000 20,000 25.50 25.60 25.50 20,000
VMI 3.10 2.70 2.90 2.70 52,800 2.80 30,000 2.80 26,800 -0.10 2.90 17,300 3 2,000 3.10 21,600 27,200 2.90 2.90 2.80
ART 10 7.40 8.70 8.40 38,600 8.50 38,200 8.60 300 8.60 1,200 -0.10 8.70 17,100 8.80 22,200 8.90 11,500 72,700 8.80 8.80 8.60
EVE 19.20 16.70 17.95 18.55 350 18.60 360 18.65 100 18.70 200 0.75 18.70 16,900 18.75 9,380 18.80 14,730 245,180 18.40 19 18.35 36,000
APG 5.95 5.19 5.57 5.45 44,700 5.46 13,000 5.50 10,580 5.55 2,000 -0.02 5.55 16,320 5.57 10,000 5.58 109,450 432,710 5.50 5.58 5.45
ROS 95.50 83.10 89.30 84.60 160,200 84.70 85,290 84.80 101,310 84.80 480 -4.50 84.90 16,250 85 6,380 85.20 100 617,930 88.50 88.90 83.50 16,970 60,800
PTL 3.85 3.35 3.60 3.35 9,860 3.40 1,110 3.41 11,290 3.41 700 -0.19 3.60 15,750 3.65 4,980 3.70 10,000 810 3.60 3.60 3.41
VIB 43.70 32.30 38 36 5,500 36.50 11,300 36.80 6,200 37 3,000 -1 37 15,200 37.10 10,000 37.30 5,100 203,300 38.70 38.70 37
HAG 5.89 5.13 5.51 5.48 3,730 5.49 6,260 5.50 290,640 5.51 4,930 0 5.51 15,070 5.52 6,910 5.53 20,210 1,378,440 5.55 5.64 5.51 2,200 3,300
ACS 16.20 12 14.10 14.10 0 16 15,000
AMS 8.50 6.30 7.40 7 500 7.20 300 7.40 100 7.50 200 0.10 7.50 14,900 7.70 100 7.90 2,100 200 7.50 7.50 7.50
AMD 4.42 3.86 4.14 4 43,840 4.01 24,540 4.02 19,450 4.02 62,490 -0.12 4.05 14,860 4.06 3,840 4.07 11,000 534,970 4.02 4.13 4.02
TTC 18.40 15.20 16.80 16.80 0 16.70 14,500 16.80 4,100 18 100
IDJ 3.30 2.70 3 2.70 20,000 2.90 10,000 3 300 3 500 0 3.10 14,400 3.20 21,000 3.30 14,500 30,300 3 3.10 3
MCO 1.80 1.60 1.70 1.60 4,200 -0.10 1.70 14,400 1.80 600 7,300 1.60 1.60 1.60
SHI 7.16 6.24 6.70 6.86 25,830 6.87 30,000 6.88 36,270 6.88 1,000 0.18 6.90 14,340 6.92 2,720 6.94 32,270 588,620 6.78 6.95 6.70
PHR 44.60 38.80 41.70 40.10 13,850 40.20 15,050 40.25 10,500 40.30 5,790 -1.40 40.30 14,210 40.40 3,730 40.45 4,000 324,550 41.50 41.50 40 870 142,440
HPG 62.90 54.70 58.80 56.60 580 56.70 860 56.80 100 57 5,750 -1.80 57 14,180 57.10 470 57.20 3,900 1,226,270 58.90 58.90 56.70 131,790 283,230
MTA 2.10 1.70 1.90 1.70 2,500 1.90 1,000 0 1.90 14,100 2 11,700 2.10 40,500 1,100 1.90 1.90 1.90
DRI 11 8.20 9.60 9.40 13,500 9.50 42,300 9.60 34,700 9.60 1,500 0 9.80 14,000 9.90 26,700 10 18,600 19,500 9.70 9.70 9.60
TPB 34.75 30.25 32.50 31.50 11,050 31.60 11,960 31.65 4,530 31.65 500 -0.85 31.70 13,850 31.75 7,760 31.80 8,460 461,170 32.50 32.60 30.30
DGW 30.35 26.45 28.40 28 6,070 28.05 12,300 28.10 36,220 28.10 20 -0.30 28.20 13,680 28.30 5,050 28.40 17,810 187,690 28.40 28.40 28 110
PVI 42 34.40 38.20 37.30 21,200 37.40 21,000 37.50 1,300 37.50 10,000 -0.70 38 13,400 38.10 6,500 38.20 12,300 140,700 38.20 38.40 37.50 1,700
BAX 27.50 22.50 25 25 0 27 13,000 27.50 100
E1VF 19.04 16.56 17.80 17.49 52,000 17.50 50,510 17.65 1,700 17.70 1,400 -0.10 17.70 12,710 17.71 51,000 17.72 52,000 65,580 18 18 17.70 846,440 2,200
JVC 4.46 3.88 4.17 4.14 1,300 4.15 2,020 4.16 540 4.17 490 0 4.17 12,500 4.18 890 4.20 2,100 91,280 4.23 4.23 4.12
MPT 2.70 2.30 2.50 2.30 3,000 2.40 2,700 2.50 2,000 2.50 500 0 2.60 12,000 2.70 28,400 8,900 2.60 2.60 2.50
TYA 17.40 15.20 16.30 15.20 270 -1.10 15.20 11,930 16.05 170 16.10 11,460 104,080 15.35 16.30 15.20 50
QBS 6.31 5.49 5.90 5.82 10 5.83 300 5.87 120 5.87 2,880 -0.03 5.90 11,900 5.95 6,560 5.98 9,500 76,680 5.90 5.98 5.70
BCC 7.40 6.20 6.80 6.40 66,800 6.50 53,100 6.60 19,100 6.70 1,500 -0.10 6.70 11,800 6.80 8,100 6.90 3,200 28,200 6.70 6.70 6.60 8,300
ITC 18.40 16 17.20 17.25 800 17.30 10,000 17.40 13,000 17.50 40 0.30 18 11,760 18.10 3,760 18.30 4,600 133,400 17.20 18.10 17.20
PVC 7.30 6.10 6.70 6.30 7,000 6.40 21,300 6.50 18,900 6.60 200 -0.10 6.60 11,400 6.70 14,000 6.80 24,500 50,600 6.90 7 6.60
VGT 17.20 12.80 15 14.80 9,100 14.90 133,700 15 3,300 15 500 0 15.10 11,400 15.20 26,000 15.30 500 27,500 15.10 15.10 15
SSI 44.90 39.10 42 40.25 300 40.30 19,400 40.35 4,580 40.40 5,850 -1.60 40.40 11,300 40.45 1,850 40.50 3,000 1,979,830 41.90 42.10 40.30 128,800 99,490
GTH 5.10 3.90 4.50 4.50 0 5 11,200 5.10 100
TVC 11.40 9.40 10.40 10 23,900 10.10 25,500 10.20 17,100 10.20 2,700 -0.20 10.30 11,200 10.40 17,200 10.50 24,500 171,000 10.40 10.40 10.20
LPB 18.40 13.60 16 15.30 104,100 15.40 10,900 15.50 45,600 15.50 106,900 -0.50 15.60 10,900 15.70 49,600 15.80 118,800 1,287,300 16.30 16.30 15.50 37,300
SSN 19.50 14.50 17 15 100 15.30 1,000 15.40 100 17.60 200 0.60 17.60 10,800 17.70 7,100 17.80 5,300 90,400 17.20 17.60 17.20
FTM 16.40 14.30 15.35 15.15 20,110 15.20 12,670 15.30 15,290 15.35 2,000 0 15.35 10,540 15.40 23,690 15.45 24,310 126,040 15.35 15.40 15.20
ITS 3.20 2.40 2.80 2.60 3,000 2.70 5,000 2.80 5,000 2.80 10,000 0 2.90 10,400 3 7,200 3.10 4,300 21,700 2.90 2.90 2.80
CEE 19.25 16.75 18 17.50 5,150 17.80 100 17.90 5,400 18 730 0 18 10,270 18.10 1,000 18.30 11,000 8,900 18.40 18.40 18
QNS 58.80 43.60 51.20 51.40 3,000 51.50 24,400 51.60 1,200 51.60 1,000 0.40 52 10,200 52.10 3,000 52.20 17,600 76,200 52 53 51.40 19,000
KBC 14.75 12.85 13.80 13.50 99,630 13.55 68,820 13.60 41,100 13.60 86,330 -0.20 13.70 10,060 13.75 42,360 13.80 46,450 2,860,630 13.80 13.95 13.55 1,000 516,020
REE 40.20 35 37.60 37.30 1,540 37.40 7,290 37.45 50 37.50 5,690 -0.10 37.50 10,050 37.55 5,880 37.60 760 239,730 38.15 38.15 37.50 15,160
BSP 28.90 21.50 25.20 21.50 100 23.80 100 -1.40 24.50 10,000 26 1,000 26.20 300 100 23.80 23.80 23.80
FUES 16.05 13.95 15 14.75 15,000 14.80 20,320 14.85 3,460 14.85 1,000 -0.15 15 10,000 15.02 3,000 15.03 13,000 26,250 14.90 14.95 14.85 3,000
OCH 5.20 4.40 4.80 4.50 2,200 4.80 0 4.80 10,000 4.90 10,000 5 400
PPH 18.20 13.60 15.90 15.80 100 15.90 0 16 10,000 16.10 5,000 16.90 100
SDH 2 1.60 1.80 1.60 43,400 1.70 4,200 1.70 300 -0.10 1.80 10,000 1.90 500 2 54,800 40,000 1.60 1.70 1.60 15,000
SJC 6.40 5.40 5.90 5.40 100 -0.50 5.40 10,000 5.80 100 6.30 1,000 37,200 5.50 5.70 5.40
TSC 2.39 2.09 2.24 2.20 53,810 2.21 23,780 2.22 3,150 2.22 250 -0.02 2.23 10,000 2.25 4,900 2.26 24,950 99,810 2.24 2.24 2.20
GTN 12.50 10.90 11.70 11.90 28,040 11.95 2,100 12 45,350 12.05 34,630 0.35 12.05 9,900 12.10 55,210 12.15 6,330 1,164,390 11.70 12.30 11.70 2,500 1,100
DHA 31 27 29 28.55 610 28.70 200 29 190 29.20 200 0.20 29.20 9,740 29.25 20 29.35 530 30,610 29 29.35 29 10
KSB 40.10 34.90 37.50 36.80 1,190 36.90 7,380 36.95 1,500 36.95 500 -0.55 37.20 9,700 37.30 790 37.35 3,010 43,990 37.60 37.60 36.80 1,500
SBT 19.75 17.25 18.50 17.80 12,800 17.90 5,600 18 3,180 18 7,180 -0.50 18.10 9,660 18.15 15,770 18.20 28,000 2,021,860 18.60 18.60 17.90 720 63,020
ANV 27.35 23.85 25.60 24.70 12,320 24.80 8,270 24.90 3,150 24.90 2,650 -0.70 25.40 9,610 25.50 1,150 25.60 6,680 637,890 25.60 26.20 24.90 3,000 6,850
PCN 2.90 2.50 2.70 2.50 1,000 2.60 1,000 2.70 0 2.90 9,200
IPA 18.60 13.80 16.20 15.50 4,500 16 4,000 16.30 3,000 16.20 0 16.50 9,000 17.40 800 18 3,000
STG 22 19.20 20.60 20.30 200 20.40 5,700 20.50 100 20.60 30 0 20.60 8,970 20.65 5,840 20.70 100 35,130 20.60 20.80 20.60 2,000 5,000
LSS 10.15 8.85 9.51 9.30 1,000 9.31 100 9.35 150 9.45 1,000 -0.06 9.45 8,700 9.49 970 9.50 7,100 10,680 9.50 9.50 9.40
PCM 7.10 3.10 5.10 5.10 0 7.10 8,700
CMW 12.60 9.40 11 11 8,600 11 6,500 0 11.20 8,600 11.40 5,000 11.50 4,400 110,100 11 11 11
HMS 39.50 29.30 34.40 34 5,000 34.40 3,000 34.50 100 34.50 5,000 0.10 35.20 8,500 35.50 200 39 6,200 5,900 34.50 34.50 34.50
MNC 4.40 3.60 4 4 0 4.10 8,400 4.40 400
TCH 26.75 23.25 25 24.15 2,800 24.20 8,880 24.25 3,540 24.30 18,830 -0.70 24.30 8,170 24.35 10,700 24.40 15,100 1,213,920 24.80 25.10 24.30 3,700 21,300
VHC 83.20 72.40 77.80 73.20 1,870 73.40 100 73.50 12,350 73.50 21,680 -4.30 73.60 8,110 73.90 3,560 74 3,970 677,080 74 76.50 72.80 173,710 38,750
HAC 3.70 2.90 3.30 2.90 500 3 2,000 3.10 1,300 3.30 0 3.60 8,100 3.70 16,700
HID 3.22 2.80 3.01 2.98 8,900 2.99 5,000 3 6,880 3.02 20 0.01 3.01 8,100 3.02 4,980 3.03 3,800 49,570 3.01 3.02 3
NBC 8.20 6.80 7.50 7.20 13,000 7.30 3,500 7.40 1,600 7.50 100 0 7.50 8,100 7.60 2,100 7.70 2,500 100 7.50 7.50 7.50
SPD 7.40 5.60 6.50 5.60 100 6 3,000 6.50 0 7.20 8,100
FCN 19.60 17.10 18.35 17.80 28,960 17.85 6,500 17.90 13,720 17.90 3,740 -0.45 18 8,040 18.10 340 18.20 11,320 482,570 18.30 18.40 17.70 135,880 59,640
GSM 12.40 9.20 10.80 10 1,000 10.10 1,000 10.80 4,000 10.80 6,000 0 11 8,000 11.10 1,000 11.20 10,000 6,000 10.80 10.80 10.80
HBS 2.80 2.40 2.60 2.40 1,000 2.60 0 2.60 8,000 2.70 6,000 2.80 8,800
PET 11.10 9.68 10.40 10.35 45,670 10.40 43,160 10.45 170 10.45 1,500 0.05 10.50 8,000 10.55 2,380 10.60 2,000 77,540 10.40 10.55 10.40
VCR 3.40 2.80 3.10 2.80 2,000 2.90 8,000 3 8,700 3 5,200 -0.10 3.10 8,000 3.20 9,000 3.30 4,000 5,300 3 3 3
TMC 14.80 12.20 13.50 12.20 100 13.50 400 13.50 0 14 7,600 14.40 100 14.80 1,000
PDB 11.20 9.20 10.20 9.60 100 9.80 2,000 9.90 1,000 10 5,000 -0.20 10.20 7,500 10.40 2,000 10.80 100 6,500 10.10 10.10 10
SDA 3.10 2.70 2.90 2.90 0 2.90 7,500 3 2,300 3.10 9,900
TTF 6.49 5.65 6.07 5.72 5,000 5.75 1,650 5.76 230 5.75 10,000 -0.32 5.86 7,430 5.87 11,500 5.88 1,980 534,580 6.07 6.07 5.75
PVM 12.40 9.20 10.80 9.80 10,000 10 5,000 10.10 200 10.20 500 -0.60 10.20 7,400 10.80 1,500 10.90 500 500 10.20 10.20 10.20
VAT 2.60 2.20 2.40 2.20 6,700 2.30 10,200 2.40 200 2.40 100 0 2.50 7,400 2.60 18,500 300 2.30 2.40 2.30
DIG 24.80 21.60 23.20 22.10 11,100 22.20 32,000 22.30 5,800 22.40 670 -0.80 22.40 7,330 22.50 330 22.70 7,440 568,840 23.10 23.70 22.30 900
NVL 74.60 65 69.80 69.50 10,230 69.60 11,420 69.70 5,460 69.80 2,530 0 69.80 7,320 69.90 9,710 70 10,400 1,129,010 69.80 70.50 69.70 16,190 35,640
DBD 55.70 41.30 48.50 48.10 2,000 48.20 6,000 48.30 3,400 48.40 200 -0.10 48.50 7,200 49 7,000 49.70 500 9,600 48.50 48.50 48.30
KMR 4.31 3.75 4.03 3.86 2,000 3.88 920 3.90 1,400 4.03 200 0 4.03 7,200 4.04 500 4.05 5,000 2,660 3.88 4.03 3.88
TNG 15.20 12.60 13.90 13.50 26,600 13.60 57,400 13.70 26,100 13.80 12,800 -0.10 13.80 7,200 13.90 4,700 14 11,800 109,700 13.90 14 13.80 40,000
BLN 10.20 4.40 7.30 7.30 0 9 7,100
SBA 16.75 14.65 15.70 15.60 24,630 15.65 1,000 15.70 1,080 15.70 1,000 0 15.75 7,000 15.80 2,070 15.85 7,250 15,000 15.70 15.75 15.70
HEV 13 10.80 11.90 10.80 1,000 11 100 11.50 700 11.90 1,200 0 11.90 6,900 12 3,200 12.50 100 2,000 11.90 11.90 11.90
HHS 4.09 3.57 3.83 3.81 1,000 3.82 9,230 3.83 3,750 3.87 5,020 0.04 3.87 6,870 3.88 5,890 3.89 12,960 187,430 3.82 3.90 3.81
NDN 19.90 16.30 18.10 17.30 100 17.40 31,000 17.50 12,300 17.50 800 -0.60 17.60 6,800 17.80 5,000 17.90 2,400 118,500 18.50 19.10 17.50 40,800
KDH 43.75 38.05 40.90 39.10 11,500 39.20 3,700 39.30 1,380 39.40 2,620 -1.50 39.40 6,720 39.45 2,300 39.50 2,000 353,800 41.75 41.75 39.30 6,040 169,990
HVA 4.50 3.70 4.10 3.70 77,000 3.80 34,500 3.90 300 4 100 -0.10 4 6,600 4.10 21,900 4.20 4,700 115,200 4.20 4.20 3.80
ATG 2.45 2.13 2.29 2.14 1,250 2.19 310 2.20 2,300 2.29 0 2.29 6,530 2.30 22,610 2.31 100
TRS 57.50 42.50 50 43.10 2,000 50 300 50 0 57 6,500
VGC 26 21.40 23.70 23.50 29,600 23.60 13,700 23.70 2,400 23.60 5,800 -0.10 23.80 6,400 23.90 20,000 24 55,100 2,285,000 23.70 24.50 23.50 599,600
XPH 8 6 7 6 100 6.30 500 7 0 6.90 6,400 7 1,000 7.30 1,000
C47 15.80 13.80 14.80 14.05 20 14.20 1,000 14.60 770 14.60 1,230 -0.20 14.80 6,390 14.90 5,300 15 11,150 37,070 14.60 14.80 14.60
KSH 2.03 1.77 1.90 1.96 1,600 1.97 2,130 1.98 1,050 2.02 5,000 0.12 2.02 6,360 2.03 18,080 233,980 1.90 2.03 1.90
FTS 17.30 15.10 16.20 15.50 2,000 15.60 5,030 15.70 3,000 15.80 110 -0.40 16.20 6,260 16.30 390 16.35 350 46,880 16.05 16.20 15.80 600
VE9 5.50 4.50 5 4.50 25,100 4.60 14,200 4.70 3,000 4.80 1,000 -0.20 4.80 6,200 4.90 3,400 5 1,700 30,400 5 5 4.60 1,000
C32 37.15 32.35 34.75 33.50 5,460 33.60 350 33.65 200 33.90 2,850 -0.85 33.90 6,180 34 11,760 34.20 200 128,370 34.20 34.75 33.60
CTI 35.70 31.10 33.40 32.70 1,790 32.80 1,400 32.90 1,330 32.95 900 -0.45 32.95 6,050 33.10 2,250 33.20 4,010 112,120 33.40 33.50 32.80
FCM 6.20 5.40 5.80 5.70 11,780 5.71 13,720 5.72 1,600 5.72 2,700 -0.08 5.80 6,040 5.88 400 5.89 1,900 17,470 5.90 5.90 5.70 2,500
BWA 16.50 12.30 14.40 14.40 0 13.50 6,000 14.20 600 14.40 300
SB1 15.10 11.30 13.20 11.40 500 13 800 13 200 -0.20 13.20 6,000 15.10 5,100 4,200 12.20 13 12
SD2 5.50 4.50 5 4.60 4,200 4.70 3,400 4.80 1,000 4.80 1,200 -0.20 5 6,000 5.10 200 5.20 1,500 11,700 5 5 4.80
TC6 4.90 4.10 4.50 4.30 10,600 4.40 7,500 4.50 1,700 4.50 5,000 0 4.60 6,000 4.70 12,600 4.80 2,000 10,000 4.60 4.60 4.50
VKC 6.60 5.40 6 5.70 6,300 5.80 13,000 5.90 10,600 6 1,800 0 6 6,000 6.10 26,700 6.20 35,000 86,400 6 6.20 5.90
TNT 2.56 2.24 2.40 2.35 2,000 2.36 8,040 2.37 1,500 2.40 10 0 2.40 5,990 2.42 330 2.45 5,030 92,780 2.40 2.48 2.36
KPF 33.55 29.25 31.40 31.10 2,650 31.20 5,530 31.30 4,380 31.40 50 0 31.40 5,950 31.50 3,700 31.80 2,040 9,970 33.20 33.20 31.40
GAS 143.30 124.70 134 131.50 1,450 132 2,790 132.10 2,220 133 2,500 -1 133 5,830 133.50 4,120 133.70 300 539,950 133.70 136 132 30,190 213,930
BDT 16.10 11.90 14 11.90 300 12.50 2,000 12.60 2,500 14 0 15 5,800 15.50 300 15.80 400
QTP 10.90 8.10 9.50 9.50 10,000 9.60 3,000 10 900 10 4,000 0.50 10.20 5,800 10.30 4,000 10.50 42,500 5,100 10 10 10
BRR 11 8.20 9.60 9.60 0 11 5,700
VNA 1.60 1.20 1.40 1.30 21,300 1.40 4,000 1.50 100 0.10 1.50 5,700 1.60 9,000 6,000 1.50 1.50 1.50
TV1 18.25 15.95 17.10 15.95 50 -1.15 15.95 5,630 16.80 50 17 6,470 110 15.95 15.95 15.95
BWE 25.10 21.90 23.50 23.20 8,100 23.25 5,900 23.30 3,740 23.30 5,000 -0.20 23.35 5,600 23.40 13,080 23.45 22,100 190,250 23.50 23.50 23.30 1,560
ABI 30.30 22.50 26.40 23.60 1,000 24.10 1,000 24.20 1,000 26.40 0 26 5,500 26.30 1,500 27.50 300
HNM 3.90 3.30 3.60 3.30 1,100 3.40 16,300 3.50 13,100 3.60 400 0 3.60 5,500 3.70 19,800 3.80 13,300 38,800 3.60 3.60 3.50
NSH 13.50 11.10 12.30 11.20 1,200 11.30 2,500 11.40 1,900 11.70 7,000 -0.60 11.70 5,500 11.90 13,700 12 9,000 404,100 12 12.20 11.70
VTO 9.31 8.11 8.71 8.68 5,000 8.69 5,320 8.70 6,530 8.70 160 -0.01 8.71 5,500 8.72 5,040 8.73 10,000 81,040 8.71 8.76 8.69
CMX 5.35 4.65 5 4.70 50,000 4.71 1,000 4.80 10,000 5 0 5 5,470 5.09 2,010 5.10 30,000
HDG 52.90 46.05 49.50 48.20 1,000 48.30 6,500 48.50 19,900 48.50 500 -1 49 5,460 49.10 1,790 49.20 1,740 80,360 49.60 51.20 48.50 45,160
BSR 24.60 18.20 21.40 22.10 24,400 22.20 21,500 22.30 6,400 22.30 9,800 0.90 22.40 5,400 22.50 11,700 22.70 6,500 448,700 21.80 22.60 21.50 94,600 7,000
BTH 5.90 4.50 5.20 5.20 0 5.20 5,400
UNI 8 6.60 7.30 6.80 3,800 6.90 2,000 7 2,000 7.30 2,000 0 7.30 5,400 7.40 2,100 7.50 1,100 4,100 7.30 7.30 7.20
HOT 44.75 38.95 41.85 41.85 0 38.95 5,390 39 50 40.90 200
HTG 24.30 18.10 21.20 20.50 400 20.90 5,000 21 6,100 21 300 -0.20 21.30 5,200 21.50 600 8,500 21.20 21.30 21
ISH 16.10 11.90 14 12.80 300 12.90 200 13 9,000 14 0 14 5,200 14.20 17,000 14.50 5,000
MHL 6.90 5.70 6.30 6.30 0 6.80 5,200 6.90 7,700
HPT 8 6 7 7 500 7.10 2,000 7 0 8 5,100
VIC 131.60 114.40 123 123 23,270 123.10 7,550 123.20 580 123.20 6,540 0.20 123.30 5,070 123.40 2,500 123.50 6,420 1,578,760 124 125.80 122.90 251,480 350,700
HAI 4.18 3.64 3.91 3.80 47,330 3.81 34,210 3.82 15,150 3.82 1,350 -0.09 3.83 5,040 3.84 17,150 3.85 17,870 485,700 3.85 3.89 3.81
PMG 26.85 23.35 25.10 24.60 5,150 24.65 31,460 24.70 12,200 24.70 10,120 -0.40 24.85 5,040 24.95 9,840 25.10 17,190 107,920 25.15 25.15 24.70
SJF 15.85 13.85 14.85 14.65 4,600 14.70 4,100 14.75 1,400 14.80 4,600 -0.05 14.80 5,040 14.85 10,640 14.90 7,330 46,000 14.85 14.90 14.80
DXV 4.28 3.72 4 3.72 1,000 -0.28 3.90 5,010 4 4,490 4.09 5,160 4,170 3.75 3.75 3.72
APF 58.60 43.40 51 49 4,000 49.50 1,800 49.70 500 49.50 200 -1.50 51 5,000 51.80 300 51.90 500 1,000 51 52 49.50
BHA 20.80 15.40 18.10 15.40 5,000 19.60 5,000 20 7,300 20 1,000 1.90 20.50 5,000 20.60 5,000 20.70 6,500 88,000 20.80 20.80 20
CHS 10.60 8 9.30 9.10 1,500 9.30 4,200 9.40 500 9.30 0 9.80 5,000 10 800 10.60 1,100
CLM 17.30 14.30 15.80 15.80 0 17.30 5,000
DOC 15.40 6.60 11 11 0 11.50 5,000
DRC 27.25 23.75 25.50 24.80 8,500 24.90 15,160 25 830 25 11,000 -0.50 25.10 5,000 25.15 4,300 25.20 3,270 191,590 25.50 25.80 24.90 4,000 102,310
GEG 15.60 11.60 13.60 13.30 3,000 13.40 3,000 13.50 700 13.50 1,900 -0.10 13.60 5,000 13.70 5,000 14 16,000 1,900 13.50 13.50 13.50
HD2 15.20 11.40 13.30 13 2,000 13.10 1,100 13.20 600 13.30 1,100 0 13.60 5,000 13.70 500 13.80 6,800 7,800 13.50 13.50 13.30
LDG 27.80 24.20 26 25.10 14,000 25.20 1,600 25.30 9,190 25.30 820 -0.70 25.40 5,000 25.50 90 25.60 5,980 587,420 26.20 26.20 25.30
MBS 21.70 17.90 19.80 18.30 3,700 18.50 12,600 18.60 500 18.60 100 -1.20 18.70 5,000 18.80 5,000 18.90 2,300 358,500 19.90 19.90 18.50
MKV 13.20 10.80 12 12 0 11.80 5,000 12.10 10,000
NDX 19.10 15.70 17.40 15.80 1,100 15.90 10,000 16 100 17.70 6,000 0.30 17.60 5,000 17.80 400 17.90 2,000 11,000 17.70 17.70 17.50
NMK 10.80 8 9.40 9 3,000 9.50 1,000 9.40 0 10.40 5,000
PVE 8 6.60 7.30 7 2,200 7.10 700 7.20 12,300 7.20 1,400 -0.10 7.30 5,000 7.40 80,700 7.50 15,000 52,300 7.40 7.40 7.20
SFI 29.95 26.05 28 27.35 60 27.40 150 27.45 40 28.90 10 0.90 28 5,000 28.50 1,000 28.90 180 1,060 29 29 27.35 420
SMT 26.40 21.60 24 22 300 22.10 100 22.20 200 26 100 2 24 5,000 26 9,900 100 26 26 26 100
SNC 11.50 8.50 10 9.90 8,600 10 6,200 10.10 8,000 10 0 10.50 5,000
TIS 13.90 10.30 12.10 12.30 28,200 12.40 14,000 12.50 5,000 12.30 3,800 0.20 12.70 5,000 12.80 22,200 12.90 10,000 26,200 12.80 12.80 12.20
TVA 18.40 13.60 16 13.70 2,000 15.50 5,000 15.60 5,000 16 0 17.20 5,000
VAV 84.80 62.80 73.80 73.70 300 74 1,000 74.50 200 73.80 0 79 5,000 79.90 100 81.50 100
VDP 37.35 32.55 34.95 33.15 3,100 33.20 2,000 33.50 490 33.50 1,500 -1.45 34.50 5,000 35.15 20 35.20 5,400 4,860 35.25 35.25 33.50
WSB 56.30 41.70 49 47.30 300 47.40 500 47.90 5,100 49 100 0 49 5,000 50 300 51.50 800 1,200 49 49 49
VNM 199 173 186 182.70 1,300 182.80 1,890 182.90 1,000 183 1,590 -3 183 4,950 183.10 2,620 183.20 150 237,130 185 185.90 182.80 36,070 44,970
G20 1.70 1.30 1.50 1.50 100 0 1.50 4,900 1.60 10,800 1.70 5,000 100 1.50 1.50 1.50