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 # 11/12/2017

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 917.45 ( -22.71    -2.42% )
KL: 193,977,856   GT: 4,576.97 (tỷ)
HNX 111.78 ( -2.03    -1.78% )
KL: 80,511,784   GT: 1,082.44 (tỷ)
UPCOM 54.27 ( -0.19    -0.35% )
KL: 13,130,383   GT: 257.23 (tỷ)
VN30 908.29 ( -22.71    -2.44% )
KL: 193,977,856   GT: 4,576.97 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CFC (18.20)    DTD (14.80)    IDI (12.70)    
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
PVX 2.40 2 2.20 2.10 1,149,300 2.20 1,139,800 2.30 834,700 2.30 168,600 0.10 2.40 1,583,800 5,833,300 2.20 2.40 2.20
TOP 1.80 1.40 1.60 1.40 106,700 1.50 279,300 1.60 4,600 1.60 11,000 0 1.70 671,700 1.80 245,100 177,000 1.60 1.70 1.60
KSK 1.50 1.30 1.40 1.30 175,700 1.40 16,700 1.50 4,600 0.10 1.50 575,300 152,400 1.40 1.50 1.30
SBS 2.40 1.80 2.10 1.80 21,500 1.90 20,000 2 108,600 2.10 3 0 2.20 449,700 2.30 345,500 2.40 278,000 288,233 2.10 2.20 2
SHB 10.30 8.50 9.40 8.70 668,300 8.80 1,419,400 8.90 385,100 8.90 2,130,400 -0.50 9 349,300 9.10 956,800 9.20 1,140,700 22,117,000 9.10 9.30 8.60 31,700 81,200
ACM 1.60 1.40 1.50 1.40 829,600 1.50 221,800 1.50 18,400 0 1.60 309,600 405,200 1.60 1.60 1.50
PXA 1.40 1.20 1.30 1.20 91,400 1.20 47,600 -0.10 1.30 268,500 1.40 192,100 83,600 1.20 1.30 1.20
KVC 3.10 2.70 2.90 2.70 581,700 2.80 374,600 2.90 900 2.90 4,300 0 3 247,600 3.10 401,600 268,100 2.90 3 2.80 1,600
BCG 6.32 5.50 5.91 5.85 20,500 5.90 25,730 5.91 5,830 5.91 10,000 0 5.92 185,220 5.93 130 5.95 13,600 376,510 5.92 5.92 5.91 192,860
PV2 2.70 2.30 2.50 2.40 50,000 2.50 83,200 2.50 2,000 0 2.60 166,400 2.70 5,700 21,600 2.50 2.60 2.50
LPB 14.90 11.10 13 13.10 195,600 13.20 125,300 13.30 56,600 13.40 2,100 0.40 13.40 159,300 13.50 204,200 13.60 234,000 2,580,503 13.20 13.60 13.10 900 15,600
PVS 20.30 16.70 18.50 17.90 255,300 18 299,900 18.10 211,000 18.10 664,400 -0.40 18.20 158,500 18.30 119,500 18.40 26,100 6,856,800 18.50 18.70 17.90 95,300 100
FLC 7.36 6.40 6.88 6.88 4,450 6.89 5,279,890 6.90 4,706,610 6.90 7,597,050 0.02 6.91 137,400 6.92 116,330 6.93 245,300 22,234,690 6.80 6.93 6.74 109,320 75,530
PFL 1.70 1.30 1.50 1.30 393,300 1.40 4,100 1.40 -0.10 1.50 131,600 1.60 100,300 1.70 224,900 276,600 1.50 1.50 1.40
PVV 1.60 1.40 1.50 1.40 159,000 1.50 12,400 0 1.50 123,400 1.60 415,700 35,200 1.50 1.50 1.40
BII 2.20 1.80 2 1.80 160,300 1.90 21,500 2 100 0 2 111,100 2.10 186,000 2.20 127,800 263,100 2 2 1.90 6,000
PXL 2.50 1.90 2.20 1.90 33,000 2 136,000 2.10 66,600 2.20 0 2.30 106,800 2.40 116,500 2.50 96,100 82,200 2.20 2.20 2.20
DXG 21.30 18.60 19.95 19.50 106,170 19.55 21,350 19.60 98,110 19.60 540,500 -0.35 19.65 100,000 19.70 13,000 19.75 48,000 3,856,870 19.75 20.25 19.60 250,130 50,180
SHN 10.40 8.60 9.50 9.20 93,200 9.30 87,200 9.40 60,000 9.50 134,700 0 9.50 95,400 9.60 64,900 9.70 80,400 953,600 9.50 9.50 9.40
ATB 1.80 1.40 1.60 1.40 4,500 1.50 108,200 1.60 47,100 1.60 0 1.70 94,000 1.80 267,800 75,400 1.60 1.70 1.60
ASM 11.90 10.40 11.15 10.80 78,710 10.85 49,120 10.90 20,530 11 318,910 -0.15 11 92,270 11.05 19,870 11.10 10,020 2,994,490 11 11.15 10.90 10,000 29,770
HAR 10.65 9.30 9.99 9.77 6,300 9.78 10,000 9.79 890 9.80 88,190 -0.19 9.80 90,920 9.85 1,000 9.86 10 1,209,100 9.90 9.97 9.70 3,750
HQC 2.92 2.54 2.73 2.66 423,940 2.67 370,750 2.68 637,430 2.68 409,120 -0.05 2.69 78,750 2.70 258,580 2.71 26,320 4,070,390 2.69 2.72 2.61
SDH 1.10 0.90 1 0.90 134,500 1 100 0 1 76,000 1.10 65,100 100 1 1 1
SPI 4.10 3.50 3.80 3.60 14,000 3.70 61,600 3.80 37,000 3.90 100 0.10 3.90 72,200 4 92,800 4.10 197,300 421,400 3.80 4 3.80
FPT 59.30 51.70 55.50 53.10 10,550 53.20 6,250 53.40 1,200 53.50 601,380 -2 53.50 71,570 53.80 200 54 25,320 2,736,380 54.50 55.20 53.50
CEO 11.40 9.40 10.40 10 109,700 10.10 160,800 10.20 55,400 10.20 211,700 -0.20 10.30 61,200 10.40 171,300 10.50 143,100 1,021,200 10.30 10.50 9.70
CCL 4.82 4.20 4.51 4.58 640 4.60 18,010 4.65 3,050 4.80 76,050 0.29 4.80 60,850 4.81 200 4.82 79,030 574,200 4.69 4.80 4.55
VHG 1.41 1.23 1.32 1.28 105,430 1.29 131,360 1.30 74,340 1.31 2,500 -0.01 1.31 57,790 1.32 140,500 1.33 105,040 1,264,350 1.31 1.33 1.29 420
KLF 4 3.40 3.70 3.40 1,329,800 3.50 1,429,200 3.60 176,800 -0.10 3.60 57,100 3.70 1,779,700 3.80 1,392,800 3,639,800 3.60 3.70 3.50 10,000
HKB 3.30 2.70 3 2.70 116,100 2.80 27,700 2.80 84,500 -0.20 2.90 52,000 3 490,500 3.10 349,600 891,800 3 3.30 2.80
PGC 16.05 13.95 15 14.80 21,650 14.85 3,500 14.90 1,130 14.90 6,500 -0.10 15 50,970 15.10 2,000 15.20 7,640 48,560 15 15 14.85 3,000
SAM 8.32 7.24 7.78 7.35 10 7.40 20,110 7.42 1,880 7.42 319,390 -0.36 7.45 50,000 7.50 20,000 7.58 10,000 1,020,230 7.90 7.90 7.42 5,000
HRC 35.80 31.20 33.50 31.20 520 32.50 50,000 32.55 150 33 -0.50 33.40 49,990 200,010 33 33.10 33
IDI 13.15 11.45 12.70 11.75 27,450 11.80 22,400 11.85 19,500 11.90 109,100 -0.80 11.90 49,680 11.95 10,770 12 7,890 1,574,660 12.20 12.35 11.70
ACB 39.60 32.40 36 35.20 98,600 35.30 113,900 35.40 1,300 35.40 320,600 -0.60 35.50 48,200 35.60 54,500 35.70 38,300 2,361,000 35.90 35.90 35
KSA 1.50 1.32 1.41 1.38 76,540 1.39 370,040 1.40 28,960 1.40 18,180 -0.01 1.41 43,360 1.42 55,310 1.43 125,560 1,423,210 1.42 1.42 1.39
DCS 2.30 1.90 2.10 1.90 82,900 2 678,000 2 700 -0.10 2.10 40,600 2.20 602,500 2.30 106,500 304,800 2.10 2.10 2
STB 13.85 12.05 12.95 12.20 18,300 12.25 700 12.30 45,260 12.30 499,810 -0.65 12.55 39,780 12.60 30,170 12.65 26,580 4,124,060 12.80 12.85 12.30 163,660 82,500
HTT 5.24 4.56 4.90 4.83 1,340 4.84 6,410 4.86 4,950 4.88 58,000 -0.02 4.88 37,890 4.89 11,000 4.90 24,000 882,570 4.85 4.90 4.82
HDC 17.50 15.30 16.40 16 26,780 16.05 9,980 16.10 1,000 16.40 10,520 0 16.40 37,490 16.45 16,860 16.50 12,530 66,590 16.40 16.40 16 8,630
TLH 12.10 10.60 11.35 11.05 55,000 11.10 28,880 11.15 88,560 11.15 18,180 -0.20 11.20 37,470 11.25 10,920 11.30 5,800 407,310 11.40 11.40 11.15
HHG 8.20 6.80 7.50 7.20 50,000 7.30 25,100 7.40 3,900 7.40 20,300 -0.10 7.50 35,500 7.60 34,300 7.70 30,200 257,500 7.40 7.50 7.40 20,000
APS 3.60 3 3.30 3 62,100 3.10 53,100 3.20 40,100 3.30 5,200 0 3.30 33,800 3.40 144,800 3.50 182,000 56,100 3.30 3.30 3.20
VIG 3.70 3.10 3.40 3.20 73,500 3.30 76,500 3.40 4,700 3.50 600 0.10 3.50 33,000 3.60 81,900 3.70 648,700 352,700 3.60 3.60 3.30 100
HPG 44.05 38.35 41.20 40.10 41,310 40.15 61,210 40.20 49,380 40.20 617,500 -1 40.30 30,800 40.35 20,000 40.40 21,000 3,778,630 40.60 41.05 40.20 391,830 682,300
X18 3.30 2.50 2.90 2.50 -0.40 2.50 30,400 2.90 15,000 3.30 4,700 20,600 2.50 2.50 2.50
VGC 27.60 22.60 25.10 23.50 21,500 23.60 2,000 23.80 700 23.80 105,400 -1.30 23.90 30,000 24 2,500 24.20 5,000 644,200 25.20 25.20 23.80
SVN 2.60 2.20 2.40 2.20 144,100 2.30 3,000 2.30 7,100 -0.10 2.40 29,100 2.50 83,200 2.60 101,600 104,200 2.40 2.40 2.20
NDN 10.50 8.70 9.60 9.20 18,100 9.30 41,600 9.40 2,300 9.40 22,400 -0.20 9.50 28,400 9.60 56,000 9.70 34,500 354,900 9.50 9.60 9.40
VNH 1.30 1.10 1.20 1.10 38,500 1.20 700 0 1.30 28,400 34,800 1.20 1.30 1.20
BLF 4.10 3.50 3.80 3.50 1,100 3.70 6,100 3.80 0 3.90 28,000 4 10,300 4.10 18,000 400 3.80 3.80 3.80
MBG 3.10 2.70 2.90 2.70 15,600 2.80 10,000 2.90 100 0 2.90 26,900 3 33,300 3.10 10,700 20,100 2.80 2.90 2.80
WSS 4.40 3.60 4 3.70 3,000 3.80 11,200 3.90 13,500 4.10 100 0.10 4.10 26,300 4.20 18,900 4.30 2,100 2,400 4 4.10 4
CII 36.35 31.65 34 33.85 17,100 33.90 24,150 33.95 11,390 33.95 200,470 -0.05 34 26,000 34.05 4,900 34.10 4,080 1,024,250 34 34.15 33.40 614,740 19,100
TTC 19.90 16.30 18.10 16.80 100 17 500 18.10 0 18.10 25,000 18.70 1,700 18.80 100
KSQ 2.40 2 2.20 2 6,400 2.10 100 -0.10 2.10 24,300 2.20 27,000 2.30 25,000 15,300 2 2.10 2
IJC 10.40 9.06 9.74 9.28 5,000 9.29 5,000 9.30 15,140 9.30 68,630 -0.44 9.40 23,830 9.45 10,710 9.50 14,500 527,420 9.65 9.65 9.30 300 80,000
OGC 2.45 2.13 2.29 2.23 110 2.24 10,130 2.25 9,450 2.25 242,030 -0.04 2.26 23,500 2.27 27,620 2.28 17,440 4,891,100 2.33 2.40 2.25 910
TDN 4.60 3.80 4.20 3.80 1,000 3.90 1,000 4 5,000 4.20 0 4.30 23,200 4.40 3,200 4.50 1,000 6,000 4.20 4.30 4.20
ANV 11 9.58 10.30 9.98 35,500 9.99 41,120 10 24,960 10.20 30,010 -0.10 10.20 22,980 10.25 2,570 10.30 20,540 449,810 10.20 10.40 9.90 150 2,500
VPB 42.25 36.75 39.50 38.45 550 38.50 75,790 38.55 4,470 38.55 198,300 -0.95 39 22,360 39.05 5,470 39.10 1,100 1,320,400 39 39.45 38.55
PXT 4.33 3.77 4.05 3.90 100 4 2,500 4.10 500 4.30 100 0.25 4.30 22,290 4.31 10,000 4.32 50,000 6,220 4 4.33 4
VNE 8.34 7.26 7.80 7.63 1,800 7.65 14,500 7.68 9,260 7.68 15,000 -0.12 7.70 22,230 7.71 9,480 7.72 53,000 485,460 7.80 7.94 7.68
PVI 35.50 29.10 32.30 32.10 10,000 32.20 15,500 32.30 300 32.30 23,400 0 32.80 22,200 32.90 11,000 33 1,300 562,800 32 33 31.40
DS3 18.80 15.40 17.10 16.70 19,500 16.80 23,200 16.90 15,800 17.10 0 17 22,100 17.10 15,400 17.20 13,700 151,300 17.10 17.10 16.90
TDG 17.40 15.20 16.30 15.70 1,700 15.80 2,500 15.90 600 16 200 -0.30 16 21,720 16.10 4,300 16.15 6,440 202,870 16.30 16.35 15.90
KSD 3.70 3.10 3.40 3.10 3,000 3.20 15,000 3.30 5,000 3.40 0 3.40 21,300 3.50 32,000 3.60 500 5,000 3.40 3.40 3.40
HVA 2.80 2.40 2.60 2.40 34,100 2.40 39,100 -0.20 2.60 21,000 2.70 48,600 2.80 48,100 136,800 2.70 2.70 2.40
VMI 5 4.20 4.60 4.30 33,000 4.40 27,600 4.50 100 -0.10 4.50 20,700 4.60 10,200 4.70 4,900 25,700 4.60 4.60 4.50 6,700
PHC 16.50 13.50 15 14.60 12,400 14.70 12,900 14.80 7,500 14.80 40,500 -0.20 14.90 20,500 15 11,900 15.10 3,200 296,100 15.10 15.20 14.70
C69 7.10 5.90 6.50 6.20 30,400 6.30 3,100 6.40 1,300 6.40 900 -0.10 6.50 20,200 6.60 11,900 6.70 10,200 63,100 6.40 6.50 6.30
FIT 9.30 8.10 8.70 8.61 4,000 8.69 5,000 8.70 11,000 8.71 350,210 0.01 8.71 20,010 8.72 158,000 8.78 15,910 4,210,150 8.69 8.90 8.35 200
BSI 12.80 11.20 12 11.50 13,330 11.55 1,000 11.60 18,420 11.60 25,670 -0.40 11.70 20,000 11.75 4,000 11.80 2,050 96,160 12 12 11.60 2,200 30
HCT 18.30 15.10 16.70 16.70 0 16.60 20,000 18 200 18.20 400 500 18 18 15.10 300
MTL 19.40 8.40 13.90 13.90 0 11 20,000 14 200 15.40 500
G36 9.40 7 8.20 7.50 1,600 7.70 2,000 7.80 600 7.90 10,000 -0.30 8.20 19,100 8.40 500 8.50 2,000 51,300 8 9 7.90
VIX 13.80 11.40 12.60 12.30 1,000 12.40 68,800 12.70 13,000 12.80 220,000 0.20 12.80 19,100 12.90 13,900 13 13,800 1,418,400 12.30 12.90 11.60 85,000
PPI 2.30 2 2.15 2.12 16,120 2.13 8,620 2.14 5,200 2.15 7,030 0 2.15 18,960 2.16 6,530 2.17 3,320 177,280 2.20 2.20 2.14
DRI 13.20 9.80 11.50 11.30 27,800 11.40 18,800 11.50 9,500 11.50 50 0 11.60 18,900 11.70 17,500 11.80 36,800 68,655 11.60 11.60 11.50
CTS 11.95 10.45 11.20 10.70 2,000 10.75 5,000 10.80 36,310 10.85 49,340 -0.35 10.85 18,590 10.95 20,000 11 7,800 342,280 10.90 11.20 10.80
SKG 36.30 31.60 33.95 33.20 430 33.25 1,000 33.30 5,620 33.30 21,280 -0.65 33.50 18,470 33.55 90 33.65 2,000 198,770 33.90 33.90 33.30 81,390 31,000
MPT 3.60 3 3.30 3 10,000 3.10 45,000 3.20 100 -0.10 3.20 18,400 3.30 82,700 3.40 18,000 5,300 3.20 3.20 3.10
TDC 7.88 6.86 7.37 7.21 5,000 7.22 2,010 7.23 1,400 7.23 12,300 -0.14 7.30 18,370 7.34 900 7.35 2,310 71,450 7.37 7.37 7.20
DLG 4.11 3.59 3.85 3.74 57,010 3.75 52,490 3.76 5,270 3.76 88,700 -0.09 3.85 18,310 3.86 45,210 3.87 5,280 1,423,580 3.80 3.87 3.70
TST 5.70 4.70 5.20 4.80 4,000 4.90 200 5.20 0 5.40 18,300 5.60 900 5.70 1,100
BVG 1.30 1.10 1.20 1.10 41,900 1.20 15,000 1.20 0 1.30 17,600 21,000 1.30 1.30 1.20
SBT 22.75 19.85 21.30 20.40 56,020 20.45 151,250 20.50 23,040 20.50 465,150 -0.80 20.60 17,320 20.65 360 20.70 17,750 2,904,320 21.20 21.40 20.50 33,060 55,090
VOS 3.12 2.72 2.92 2.82 3,800 2.85 930 2.89 2,590 2.90 16,170 -0.02 2.90 17,240 2.91 1,500 2.92 17,370 1,763,910 3 3.12 2.72 300 1,000
ITS 3.50 2.70 3.10 2.80 10,000 2.90 15,000 3 18,000 3.10 0 3.10 17,200 3.20 9,900 3.30 4,900 5,900 3.10 3.10 3.10
TTB 12.30 10.10 11.20 11 20,800 11.10 10,900 11.20 6,100 11.30 7,500 0.10 11.30 17,000 11.40 16,600 11.50 22,200 302,300 11.10 11.30 11.10
KDC 43 37.40 40.20 39.40 5,520 39.50 9,620 39.55 5,210 39.60 57,370 -0.60 39.60 16,950 39.65 10,000 39.80 28,010 222,190 39.80 40.20 39.60 11,650 100
VSH 18.40 16 17.20 17.05 500 17.10 2,900 17.20 1,640 17.20 300 0 17.70 16,670 17.80 300 17.90 2,720 360 17.20 17.20 17.20
HUT 12.90 10.70 11.80 11 41,400 11.10 69,500 11.20 49,000 11.20 218,000 -0.60 11.30 16,600 11.40 32,400 11.50 51,200 1,768,000 11.80 11.80 11.20 29,000 30,200
DNP 23.10 18.90 21 20.50 1,000 20.60 1,000 20.80 200 21 0 21 16,400 21.50 1,000 21.80 300 1,500 21 21 21 900 100
VE9 5 4.20 4.60 4.30 17,000 4.40 8,600 4.50 13,300 4.60 1,200 0 4.60 15,900 4.70 33,400 4.80 44,000 30,200 4.60 4.60 4.40
KBC 15.30 13.30 14.30 13.55 9,030 13.60 9,460 13.65 42,090 13.70 309,440 -0.60 13.70 15,880 13.75 30,000 13.80 26,170 2,289,130 14.10 14.15 13.70 8,150 478,990
FTM 13.25 11.55 12.40 12.15 10,360 12.20 12,690 12.25 9,810 12.40 11,000 0 12.40 15,780 12.45 11,690 12.50 13,260 380,060 12.40 12.40 12.30
PVL 2.70 2.30 2.50 2.30 11,000 2.40 21,100 2.50 1,600 2.60 100 0.10 2.60 15,000 2.70 39,000 29,500 2.50 2.60 2.50
NSH 11.40 9.40 10.40 9.80 5,000 9.90 2,600 10 4,700 10.40 23,200 0 10.40 14,500 10.50 13,000 10.60 15,000 100,400 10 10.40 10
SD5 11.10 9.10 10.10 9.80 1,000 9.90 8,700 10 2,200 10.10 1,000 0 10.10 14,400 10.40 10,000 10.50 23,000 15,200 10.10 10.10 10
GAS 91.60 79.80 85.70 83 14,160 83.10 17,990 83.20 7,490 83.20 103,920 -2.50 83.70 14,340 84 4,900 84.10 2,030 829,330 84.50 85.80 83 208,550 158,400
TVC 8.90 7.30 8.10 7.80 33,200 7.90 32,700 8 25,400 8.10 8,900 0 8.10 14,200 8.20 29,700 8.30 25,400 111,100 8.10 8.20 8
MBB 26.60 23.20 24.90 23.60 20 23.80 7,600 23.90 10,400 24 1,053,420 -0.90 24 13,690 24.05 5,500 24.10 60,000 3,737,190 24.65 24.75 24
MKV 13.20 10.80 12 12 0 12 13,500
EVG 6.45 5.61 6.03 6.01 6,600 6.02 3,720 6.03 8,760 6.06 1,000 0.03 6.06 13,470 6.08 6,520 6.09 5,300 75,670 6.03 6.08 6.02
NUE 9.20 6.80 8 6.80 2,000 7 1,000 8 0 9.20 13,400
CGV 2.30 1.70 2 1.70 6,000 1.80 1,000 1.90 100 1.90 1,900 -0.10 2.10 13,100 2.20 2,500 2.30 3,500 3,000 2 2 1.90
TLD 16.45 14.35 15.40 15.70 26,960 15.75 23,910 15.80 39,040 15.80 10,250 0.40 15.85 13,100 15.90 33,100 15.95 19,250 643,090 15.60 16.10 15.50
NKG 41.05 35.75 38.40 37 100 37.30 300 37.50 1,970 37.50 73,350 -0.90 38 13,020 38.20 810 38.25 3,900 500,480 38.20 38.35 37.50 85,300
ROS 164.20 142.80 153.50 144 62,880 144.10 51,660 144.20 8,230 144.20 71,010 -9.30 144.30 12,970 144.40 2,450 144.50 6,750 1,498,330 142.90 147.90 142.90 320 16,720
MNC 5 4.20 4.60 4.20 100 4.60 0 4.40 12,900 4.80 1,800 4.90 1,000 6,600 4.60 4.60 4.40 2,900
SCR 10.60 9.22 9.91 9.26 7,000 9.28 2,000 9.30 118,280 9.30 381,840 -0.61 9.38 12,000 9.40 14,760 9.41 14,740 3,278,590 9.80 9.95 9.22 21,430
VAT 3.90 3.30 3.60 3.30 3,100 3.40 5,000 3.50 800 3.50 2,000 -0.10 3.60 12,000 3.70 18,800 3.80 21,500 5,100 3.60 3.60 3.50
API 33.50 27.50 30.50 29 200 29.20 100 29.60 100 29.70 300 -0.80 30.50 11,800 31.20 100 32 500 1,400 28.40 30 28.40
DVN 25.10 18.70 21.90 20 30,100 20.10 8,700 20.20 8,700 20.20 1,000 -1.70 20.30 11,500 20.40 2,200 20.50 600 925,770 21.60 21.60 20
NBC 7 5.80 6.40 6 15,200 6.10 11,500 6.20 22,500 6.40 500 0 6.40 11,400 6.50 3,900 6.60 3,500 13,400 6.20 6.40 6 5,800
MHC 7.49 6.51 7 6.80 7,110 6.81 70 6.82 20 6.90 15,000 -0.10 6.90 11,320 6.91 3,160 6.92 5,000 20,280 6.71 6.91 6.70
SDA 3.60 3 3.30 3 1,000 3.10 3,500 3.30 200 0 3.30 11,300 3.40 2,000 3.50 10,800 700 3.10 3.30 3.10
VIB 26.50 19.70 23.10 22.50 7,000 22.60 5,000 22.80 11,700 22.80 3,000 -0.30 23.50 11,200 23.60 400 23.90 2,400 43,357 23 23.50 22.80
LSS 11.95 10.45 11.20 10.95 22,300 11 30,730 11.05 20,000 11.10 20,190 -0.10 11.10 11,120 11.15 1,000 11.20 10,540 289,140 11.20 11.25 11 2,000
S99 6.30 5.30 5.80 5.30 18,300 5.40 10,800 5.80 0 5.60 11,000 5.70 2,100 5.80 15,300 16,700 5.80 5.80 5.40
PVE 8.30 6.90 7.60 7.20 18,500 7.30 29,500 7.40 1,000 7.40 3,100 -0.20 7.50 10,900 7.60 11,300 7.70 27,000 141,800 7.40 7.50 7.30
VC2 18.70 15.30 17 17.30 500 17.60 2,700 17.80 2,500 17.90 8,000 0.90 17.90 10,800 18 33,900 18.10 20,000 95,100 17.70 17.90 16.10
PVB 18.80 15.40 17.10 16.30 4,000 16.40 11,000 16.50 43,800 16.50 44,200 -0.60 16.60 10,700 16.70 6,400 16.80 13,800 221,800 16.70 16.90 16.50
HCM 58.70 51.10 54.90 52.50 5,060 52.80 140 53 78,260 53.20 56,470 -1.70 53.10 10,540 53.20 860 53.50 5,300 229,180 53 55 53 100,300 47,500
HNG 10.65 9.30 9.99 9.67 5,000 9.68 3,000 9.69 220 9.70 269,820 -0.29 9.70 10,440 9.71 100 9.72 10 1,753,080 9.91 9.91 9.70 289,580 55,610
TCM 30.05 26.15 28.10 27.60 12,960 27.65 10,010 27.70 560 28 17,200 -0.10 28 10,410 28.10 750 28.20 6,300 484,000 27.95 28.30 27.30
HKP 8 6 7 7 0 8 10,400 10,900 7 7.20 7
SWC 14.80 11 12.90 12.30 3,000 12.50 13,500 12.60 1,100 12.70 500 -0.20 12.90 10,100 13 6,900 13.20 11,700 24,200 12.90 12.90 12.60
VC3 22.10 18.10 20.10 19.70 2,000 19.80 100 19.90 200 20 15,000 -0.10 20 10,100 20.10 22,900 20.20 15,600 510,300 20.10 20.10 19.50
ASP 6.94 6.04 6.49 6.25 500 6.30 1,110 6.44 10 6.49 10 0 6.49 10,090 6.50 16,350 6.57 100 22,710 6.50 6.50 6.35
AFX 4.60 3.40 4 3.40 10,000 3.50 5,000 4 0 4.60 10,000
FCM 6.71 5.85 6.28 6.15 1,100 6.18 12,260 6.19 5,550 6.19 6,000 -0.09 6.25 10,000 6.31 10,300 6.37 2,400 189,510 6.21 6.28 6.19 1,000
QNC 4.50 3.70 4.10 4.10 0 4.30 10,000 4.40 15,000 4.50 3,600 11,600 4 4 4 6,600
QTP 9.20 6.80 8 7.70 5,000 7.80 5,000 7.90 5,000 8 12,000 0 8.10 10,000 8.50 1,000 9 5,000 14,000 8 8 8
VNI 11.80 8.80 10.30 8.80 500 10.30 0 11.60 10,000 11.70 300 11.80 5,600 10 10
FCN 26.75 23.25 25 23.80 50 24 15,280 24.10 11,170 24.20 131,470 -0.80 24.15 9,950 24.20 20,000 24.35 18,540 605,700 24.65 24.90 24.20 3,000,150 2,994,150
SBA 17.80 15.50 16.65 16.20 1,000 16.30 15,100 16.35 11,500 16.40 8,140 -0.25 16.40 9,860 16.50 5,430 16.60 3,990 69,220 16.65 16.70 16.40
HVN 43.90 32.50 38.20 34.90 6,000 35 32,800 35.10 6,800 35.20 2,900 -3 35.20 9,800 35.30 4,800 35.50 900 1,325,148 38 38 35 8,900 20,400
SHS 21.50 17.70 19.60 18.30 11,000 18.40 300 18.50 96,300 18.50 361,700 -1.10 18.60 9,800 18.70 5,200 18.80 17,300 1,621,400 19.40 19.50 18.50 10,000 5,000
VCR 3.50 2.90 3.20 2.90 1,900 3.20 400 0 3.20 9,700 3.30 10,000 3.40 21,900 11,100 3.10 3.20 2.90
SIC 11.70 9.70 10.70 10.30 2,000 10.40 5,000 10.50 5,000 10.70 0 10.60 9,600 10.70 1,300 10.80 3,900 9,600 10.50 10.60 10.50
HDM 26.60 19.80 23.20 22.70 100 23 200 23.20 0 25.50 9,500 26 1,000 26.60 100
MIG 13.20 9.80 11.50 11 1,700 11.30 17,000 11.40 4,100 11.50 0 11.80 9,500 11.90 8,200 12 500 2,600 11.50 11.50 11.50
PVM 12.40 9.20 10.80 10.50 10,000 10.60 5,000 10.70 500 10.70 3,000 -0.10 10.80 9,300 10.90 13,000 11 6,000 60,900 10.80 10.90 10.70
SDD 2.30 1.90 2.10 1.90 10,700 2 100 -0.10 2 9,100 2.10 19,000 2.20 27,300 19,200 1.90 2 1.90
GKM 16 13.20 14.60 14.20 6,000 14.30 7,000 14.40 7,400 14.60 7,700 0 14.60 9,000 14.70 6,000 14.80 4,000 46,600 14.50 14.60 14.40
PET 11 9.58 10.30 10.05 10,820 10.10 43,950 10.15 19,390 10.15 1,150 -0.15 10.25 9,000 10.30 3,840 10.35 5,550 145,760 10.20 10.30 10.10 10 9,700
ITC 16.65 14.55 15.60 15.50 10,020 15.60 10,020 15.70 90 16 10,000 0.40 16 8,920 16.10 2,000 16.15 2,610 66,540 15.60 16 15.60
PIV 16.10 13.30 14.70 13.40 100 13.50 100 13.60 100 14 7,100 -0.70 14 8,800 14.10 1,600 14.30 200 440,800 14.40 14.50 13.30
BMI 37.55 32.65 35.10 34 1,020 34.05 2,500 34.10 2,170 34.10 15,320 -1 34.50 8,790 35 2,350 35.05 4,610 54,890 34 35.10 34 19,800 2,270
REE 41 35.70 38.35 38.20 15,060 38.30 13,300 38.35 20,850 38.40 72,420 0.05 38.40 8,580 38.50 300 38.70 2,330 1,310,300 37.80 39.20 37.65 880 1,500
DQC 42.35 36.85 39.60 38.75 300 39 4,700 39.10 760 39.20 15,430 -0.40 39.20 8,570 39.30 2,000 39.60 2,000 91,430 39.10 39.70 38.50
AAA 33.35 29.05 31.20 30.45 9,440 30.50 25,990 30.55 7,380 30.55 43,720 -0.65 30.60 8,540 30.70 7,340 30.75 14,570 955,300 30.50 30.95 30.20 23,000 60
TFC 5.50 4.50 5 4.70 5,000 4.80 5,000 5 500 5 0 5.50 8,500
TC6 4.40 3.60 4 3.90 1,000 4 9,100 4.10 300 4 0 4.20 8,400 4.30 14,800 4.40 3,000 6,400 4.10 4.20 4.10 100
PPC 23.35 20.35 21.85 20.40 1,000 20.80 1,000 20.90 73,650 -0.95 20.90 8,190 21 16,800 21.20 1,240 212,220 21.25 22 20.90 4,870 10
SSI 29.10 25.30 27.20 25.70 21,270 25.75 1,950 25.80 5,950 25.80 643,070 -1.40 25.90 8,000 26 13,270 26.10 600 4,164,300 26.90 27.10 25.80 119,440 758,330
TNG 15.70 12.90 14.30 13.60 16,100 13.70 15,200 13.80 25,500 13.80 9,400 -0.50 13.90 8,000 14 14,300 14.10 17,100 474,400 14 14.30 13.70
PTL 4.60 4 4.30 4.10 16,000 4.29 250 4.30 2,830 4.37 2,330 0.07 4.37 7,890 4.40 15,720 4.44 1,000 113,080 4.30 4.50 4.25
SJD 25.65 22.35 24 23.45 1,100 23.50 6,440 23.60 950 23.60 3,600 -0.40 23.95 7,780 24 82,000 24.10 1,000 37,260 23.80 23.95 23.55
BCC 8.30 6.90 7.60 7.30 3,500 7.40 14,400 7.50 2,300 7.50 3,000 -0.10 7.60 7,700 7.70 6,200 7.80 7,100 42,100 7.60 7.60 7.50
L44 2.20 1.80 2 1.80 19,900 1.90 1,900 1.90 100 -0.10 2.10 7,700 2.20 7,300 9,000 1.80 2.10 1.80
SHP 24.60 21.40 23 22 17,500 22.15 50 22.20 3,300 24 1,000 1 24 7,610 24.20 13,850 24.30 190 4,800 24 24 23.80 20
LUT 2 1.80 1.90 1.80 1,200 1.90 100 0 1.90 7,600 2 22,500 15,000 1.80 1.90 1.80
APG 6.09 5.31 5.70 5.35 8,000 5.39 8,010 5.40 5,120 5.60 2,000 -0.10 5.60 7,590 5.62 7,500 5.63 6,520 406,580 5.70 5.71 5.40
CTG 24.60 21.40 23 21.40 563,380 -1.60 21.40 7,550 21.50 15,000 21.60 13,800 2,925,210 22.60 22.90 21.40 48,210
TRC 30.60 26.60 28.60 28.40 5,330 28.45 1,000 28.50 2,510 28.70 0.10 28.70 7,480 28.75 2,040 28.80 600 14,880 28.45 28.75 28.40 2,500
ICG 7.80 6.40 7.10 6.40 1,000 6.60 500 7.10 0 7 7,400 7.10 4,500 7.20 100 11,000 7 7 7
VCC 14.10 11.70 12.90 12.70 10,000 12.80 36,000 12.90 2,100 13.10 100 0.20 13.10 7,400 13.30 1,000 13.40 1,400 69,600 12.80 13.40 12.60
VKC 7.30 6.10 6.70 6.40 32,300 6.50 7,600 6.60 6,500 6.70 1,700 0 6.70 7,300 6.80 18,200 6.90 10,600 35,700 6.60 6.70 6.60
VSC 54.90 47.85 51.40 51.10 1,000 51.20 2,000 51.30 5,450 51.30 9,290 -0.10 51.90 7,210 52 9,200 52.20 2,000 354,340 52.30 52.90 51.30 2,000 115,000
GTH 5.40 4 4.70 4 100 4.70 0 4.60 7,200 4.80 1,400
BLN 8.30 6.30 7.30 7.30 0 8.20 7,100
VNG 16.90 14.70 15.80 15.40 11,000 15.50 8,150 15.60 6,000 15.60 33,500 -0.20 15.70 7,000 15.75 3,970 15.80 11,000 297,660 15.80 16 15.50
HTI 17.75 15.45 16.60 16.30 2,600 16.35 1,250 16.40 260 16.40 800 -0.20 16.50 6,830 16.55 1,200 16.60 1,600 7,620 16.60 16.60 16.35 2,500
ATS 42.70 35.10 38.90 38.60 4,000 38.70 3,400 38.80 3,300 39.10 5,400 0.20 39.10 6,800 39.20 2,600 39.30 3,000 21,400 39 39.10 38.70
KDM 3.10 2.70 2.90 2.70 15,600 2.80 200 -0.10 2.80 6,800 2.90 40,100 3 33,500 62,500 2.80 2.90 2.70
SKH 32.40 24 28.20 27.60 23,400 27.70 10,000 27.80 200 27.80 2,000 -0.40 28 6,800 28.20 2,000 28.30 3,000 19,300 28.40 28.40 27.80
LAF 13.40 11.70 12.55 11.70 450 11.80 10 13 0.45 13 6,670 13.35 3,070 35,090 11.80 13 11.70
PVT 18.15 15.85 17 16.50 34,590 16.55 16,460 16.60 1,000 16.75 12,030 -0.25 16.75 6,620 16.80 14,880 16.90 14,820 215,380 17 17 16.55 47,390 9,000
NLG 32.80 28.60 30.70 29 1,050 29.20 2,000 29.50 2,600 29.50 58,790 -1.20 29.80 6,600 30 20,200 30.05 4,000 455,660 30.70 30.70 29.50 191,720 120,000
PEC 11.30 8.50 9.90 9.90 0 9.90 6,600
PRO 11.10 8.30 9.70 9.70 0 8.30 6,600 11.10 600
PLX 70.50 61.30 65.90 64.20 6,300 64.30 3,000 64.40 2,780 64.40 59,720 -1.50 64.90 6,420 65 8,840 65.10 990 306,410 64.50 65.80 64.40 92,250 28,310
DTD 16.20 13.40 14.80 14.60 5,800 14.70 4,500 14.80 800 14.80 0 14.90 6,300 15 1,000 15.10 4,000 36,100 14.90 14.90 14.80
POV 10.90 8.10 9.50 9.50 0 10.90 6,300
KDH 30.60 26.60 28.60 28.20 10,210 28.25 10,370 28.30 10,200 28.35 5,050 -0.25 28.35 6,250 28.40 6,980 28.60 4,750 164,890 28.70 28.70 28.20 100,000 117,000
MH3 23.60 17.60 20.60 17.60 2,000 19.50 200 20.50 2,000 20.60 400 0 23.60 6,200 400 20.60 20.60 20.60
DGW 21.90 19.10 20.50 19.70 6,600 19.80 36,940 19.90 17,950 19.90 34,680 -0.60 20 6,100 20.10 3,610 20.15 6,000 302,380 20.30 20.30 19.80 600 33,000
SBL 26.30 11.30 18.80 18.80 0 20 6,100 21 5,000
VIS 30.85 26.85 28.85 28.75 5,500 28.80 3,400 28.85 5,450 28.85 1,030 0 29 6,100 29.10 4,500 29.20 7,700 28,550 28.85 29 28.80
DRC 26.40 23 24.70 24.10 16,920 24.15 12,730 24.20 23,610 24.20 60,140 -0.50 24.30 6,070 24.40 2,770 24.50 2,950 613,160 24.20 25 23.60 3,660 6,590
LDG 20.45 17.85 19.15 18.50 59,110 18.55 9,500 18.60 19,460 18.60 221,200 -0.55 18.70 6,050 18.75 10,000 18.80 29,740 991,880 18.70 18.90 18.60
DOC 14.50 6.30 10.40 10.40 0 12 6,000
VCB 50.30 43.80 47.05 44.40 100 44.50 70,900 44.60 1,780 44.60 310,460 -2.45 45.90 6,000 46 65,300 46.05 5,160 1,447,900 46 46.90 44.60 97,530 95,910
CTF 20.75 18.05 19.40 18.20 40 18.30 30 18.60 320 19 360 -0.40 18.90 5,950 19.20 1,660 19.30 1,150 35,310 19.20 19.20 18.05 500
FUES 12.84 11.16 12 11.88 15,500 11.89 20,000 11.90 14,740 12 0 12 5,890 12.05 24,000 12.10 20,000 7,940 12 12 11.90
HU1 7.91 6.89 7.40 7.20 1,000 7.21 5,000 7.40 1,420 7.40 10 0 7.70 5,890 8,240 7.91 7.91 6.89
DST 12.50 10.30 11.40 10.50 2,100 10.60 1,300 10.80 200 11.20 30,000 -0.20 11.20 5,800 11.30 37,400 11.40 9,000 3,753,000 11.30 11.30 10.30
NTC 94.60 70 82.30 79.20 1,000 79.30 1,000 79.50 8,000 79.50 1,200 -2.80 80 5,700 81 1,000 81.30 200 50,630 82.10 82.10 79.50
VIH 18.40 13.60 16 15.50 1,500 15.60 500 16 100 16 0 16.50 5,700 17 600 18.20 3,000 1,000 16 16 16
VHC 58.80 51.20 55 53.10 310 53.20 3,450 53.30 2,240 53.30 770 -1.70 53.70 5,550 53.80 720 53.90 2,000 60,320 53.20 54 53.20 22,000 55,350
COM 64.20 55.80 60 56.10 80 59 10 60 40 60 0 63.80 5,500 64 200 64.10 260 20 60 60 60
JVC 4.22 3.68 3.95 3.84 400 3.85 11,000 3.86 7,150 3.86 1,130 -0.09 3.90 5,470 3.94 14,960 3.95 16,050 74,640 3.93 4 3.85
HHS 5.45 4.75 5.10 5.38 10,450 5.39 12,320 5.40 14,630 5.40 123,240 0.30 5.42 5,460 5.43 34,260 5.44 43,210 6,248,230 5.10 5.45 5 202,860 552,330
AGR 5.88 5.12 5.50 5.32 21,680 5.33 3,480 5.34 2,000 5.35 13,100 -0.15 5.35 5,440 5.37 2,970 5.40 8,890 290,960 5.31 5.50 5.31 67,050
PC1 42.65 37.15 39.90 38 10,890 38.10 5,050 38.20 5,740 38.20 40,460 -1.70 38.90 5,420 39 12,300 39.20 2,000 196,830 39.50 39.50 38 2,500
KSE 16.10 6.90 11.50 6.90 200 11.50 0 16.10 5,400
BMC 15.95 13.95 14.95 14.70 80 14.80 650 14.95 4,710 14.95 1,090 0 15 5,360 15.20 5,100 15.40 5,080 1,980 15.60 15.60 14.80
MLN 3.20 2.40 2.80 2.70 2,500 2.80 800 3 100 0.20 3 5,300 3.10 6,000 3.20 6,200 100 3 3 3
TLP 21 15.60 18.30 17.50 2,700 17.60 700 17.70 800 18 -0.30 18 5,300 18.10 13,200 18.20 16,900 79,854 19.40 19.40 18
VRE 50.20 43.75 47 44.80 1,100 44.90 2,150 45 113,880 45 129,950 -2 45.20 5,290 45.30 5,000 45.40 3,300 943,290 45 46.50 45 304,320 398,240
NVT 2.99 2.61 2.80 2.67 340 2.68 31,700 2.69 5,460 2.69 13,830 -0.11 2.74 5,280 2.75 10 2.76 1,310 95,250 2.73 2.80 2.61
TRA 124.10 107.90 116 115 1,690 115.10 1,100 115.50 380 116 20 0 116 5,220 116.40 100 117.20 2,760 5,950 116 116.40 115.50
BLT 44.80 19.20 32 32 0 32 5,200 35 14,000 44 400
CMX 5.08 4.42 4.75 4.42 20,000 4.45 500 4.75 0 4.75 5,200 4.90 500 5 7,310 4.60
DHP 12.50 10.30 11.40 10.50 19,000 11 5,000 11.40 0 11.50 5,200 11.70 1,500 11.80 9,400 200 11.60 12 11.60 200
NHP 2.50 2.10 2.30 2.10 70,000 2.20 235,700 2.30 24,600 0 2.30 5,200 2.40 365,300 2.50 61,800 186,100 2.40 2.40 2.30 300
PVC 11.40 9.40 10.40 9.50 24,600 9.60 3,300 9.70 80,200 9.80 49,500 -0.60 9.80 5,200 9.90 100 10 21,000 520,800 10.30 10.30 9.60 100
SAS 34.20 25.40 29.80 29.60 600 29.70 3,400 29.80 1,000 30 0.20 30 5,200 30.10 2,200 30.20 2,000 15,470 29.30 30.50 29.30 10,000
SD6 9.10 7.50 8.30 8 3,400 8.10 2,400 8.20 1,600 8.30 400 0 8.50 5,200 8.60 1,300 8.70 500 500 8.50 8.50 8.30 100
TJC 8.10 6.70 7.40 6.70 5,000 7.40 0 7 5,200 7.10 2,200 7.20 1,200 1,100 6.70 6.70 6.70
KSH 2.46 2.14 2.30 2.24 1,000 2.25 24,690 2.26 350 2.27 -0.03 2.27 5,160 2.28 37,020 2.30 10,200 62,660 2.31 2.31 2.25
VIP 8.49 7.39 7.94 7.80 1,000 7.81 2,270 7.82 8,890 7.82 46,480 -0.12 7.89 5,140 7.90 18,630 7.92 12,200 333,850 7.94 7.94 7.78
SJF 17.30 15.10 16.20 16 5,130 16.05 3,750 16.10 520 16.10 8,000 -0.10 16.15 5,120 16.20 7,000 16.25 7,560 168,110 16.10 16.20 15.95
MCO 1.90 1.70 1.80 1.70 17,900 1.80 500 1.80 0 1.90 5,100 14,800 1.80 1.80 1.80
SNZ 20.90 15.50 18.20 16.20 100 16.30 2,000 17 2,000 18 -0.20 18.20 5,100 20 2,000 20.80 200 3,900 18.20 18.20 18
RAL 148.40 129 138.70 135.50 400 137 50 137.10 70 138 5,000 -0.70 138 5,040 138.60 1,000 139 100 15,380 139.90 139.90 135 7,960
AGP 28.10 20.90 24.50 20.90 100 21 200 24 65 -0.50 24.50 5,000 25 300 28 100 165 24 24 24
BFC 36.55 31.85 34.20 33.70 1,050 33.80 17,640 33.90 3,610 33.90 14,880 -0.30 34 5,000 34.10 2,860 34.20 570 138,090 34.20 34.50 33.90
CLM 15.40 12.60 14 14 0 15.40 5,000
CSV 38.70 33.70 36.20 37.70 2,600 37.85 1,620 38 290 38 6,690 1.80 38.20 5,000 38.25 640 38.30 1,830 188,560 35.50 38.50 35.50
CTT 15.20 12.60 13.90 13.90 0 13.90 5,000 14 2,000 14.80 500
DGL 36.50 29.90 33.20 32.30 5,000 32.40 200 32.50 5,000 32.60