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 # 24/02/2018

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 1,102.85 ( 26.82    2.49% )
KL: 189,076,046   GT: 6,044 (tỷ)
HNX 126.24 ( 1.55    1.24% )
KL: 47,959,472   GT: 824 (tỷ)
UPCOM 59.56 ( 0.26    0.44% )
KL: 10,677,508   GT: 230 (tỷ)
VN30 1,089.96 ( 25.68    2.41% )
KL: 87,886,563   GT: 4,050 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: HUG (10.90)    VIP (7.40)    VPH (11.30)    
MãCK Giá
Trần
Giá
Sàn
Giá
TC
Dư Mua Giá
Khớp
KL
Khớp
+/- Dư Bán Khối Lượng
 
Mở
cửa
Cao
nhất
Thấp
nhất
NN
Mua
NN
Bán
Giá3 KL3 Giá2 KL2 Giá1 KL1 Giá1 KL1 Giá2 KL2 Giá3 KL3
KLF 2.60 2.20 2.40 2.20 626,900 2.30 815,800 2.40 83,000 2.50 35,200 0.10 2.50 1,477,800 2.60 799,100 463,600 2.40 2.50 2.40
PVX 2.30 1.90 2.10 1.90 1,655,300 2 1,907,600 2.10 1,407,000 2.10 95,000 0 2.20 1,132,600 2.30 1,295,200 1,404,500 2.10 2.20 2 11,500
SHB 14 11.60 12.80 12.90 1,453,000 13 679,700 13.10 1,049,900 13.20 1,946,800 0.40 13.20 1,056,000 13.30 1,339,500 13.40 735,200 17,888,400 12.80 13.20 12.70 11,600 321,100
KSK 1.20 1 1.10 1 143,000 1.10 44,200 1.20 6,000 0.10 1.20 551,000 1.20 551,600 92,500 1.20 1.20 1.10 5,000
ACM 1.30 1.10 1.20 1.10 300,300 1.20 117,600 1.20 7,000 0 1.30 418,900 1.30 418,900 77,200 1.20 1.30 1.20
DCS 1.70 1.50 1.60 1.50 1,060,900 1.60 308,700 1.60 3,100 0 1.70 336,300 1.70 336,300 177,300 1.60 1.70 1.50 10,900
TOP 1.40 1.20 1.30 1.20 436,200 1.30 25,300 1.30 20,000 0 1.40 295,400 286,000 1.30 1.40 1.20
PFL 1.40 1.20 1.30 1.20 99,300 1.30 111,700 1.40 100 0.10 1.40 241,000 500 1.40 1.40 1.30
ATA 1.40 1.20 1.30 1.20 400 1.30 800 1.30 300 0 1.40 238,900 313,200 1.30 1.30 1.20
KVC 2.90 2.50 2.70 2.50 127,400 2.60 620,200 2.70 200 2.70 3,300 0 2.80 234,500 2.90 335,300 165,700 2.70 2.80 2.70
MBB 33.75 29.35 31.55 32.25 50,000 32.35 20,500 32.60 2,000 33 738,470 1.45 33 227,510 33.05 300 33.20 3,700 8,690,160 31.60 33 31.45 528,080 497,640
SBS 3.40 2.60 3 2.80 198,900 2.90 346,200 3 25,200 3 10,000 0 3.10 200,700 3.20 173,100 3.30 121,800 424,100 3 3.10 2.90
HUT 10.10 8.30 9.20 9.10 161,900 9.20 176,900 9.30 15,700 9.30 51,500 0.10 9.40 140,600 9.50 84,100 9.60 69,600 716,700 9.30 9.40 9.20 213,000
BII 1.50 1.30 1.40 1.30 5,800 -0.10 ATO 125,300 1.30 646,400 1.40 92,900 40,800 1.30 1.30 1.30
VNH 1.10 0.90 1 0.90 2,800 1 26,400 0 1 114,700 1.10 57,700 28,600 1 1 0.90
LPB 17.90 13.30 15.60 15.50 91,300 15.60 38,600 15.70 14,600 15.70 21,900 0.10 15.80 101,800 15.90 45,000 16 179,200 2,121,900 15.50 15.80 15.40 74,000 125,000
MST 2.90 2.50 2.70 2.50 111,600 2.60 36,400 2.60 13,500 -0.10 2.70 101,200 2.80 63,000 2.90 74,300 360,200 2.70 2.70 2.60
PXA 1.20 1 1.10 1 84,300 1.10 21,000 1.10 4,400 0 1.20 93,100 8,400 1.20 1.20 1.10
ATG 2.88 2.52 2.70 2.52 35,650 -0.18 2.52 78,540 2.53 2,780 2.55 120 377,240 2.55 2.66 2.52
SAM 8.22 7.16 7.69 7.76 23,800 7.77 18,860 7.78 32,570 7.78 172,360 0.09 7.80 77,270 7.81 10,020 7.85 5,500 1,262,080 7.78 7.78 7.70 650,000
SHS 24.20 19.80 22 22.10 12,300 22.20 108,700 22.30 88,600 22.40 73,500 0.40 22.40 75,600 22.50 142,600 22.60 90,300 1,142,300 22 22.50 21.90 41,000 104,000
NHP 1.90 1.70 1.80 1.70 58,200 1.70 58,200 1.80 7,700 0 1.80 75,500 1.90 217,200 83,900 1.80 1.80 1.70
VIG 3 2.60 2.80 2.60 62,000 2.70 173,000 2.80 208,700 2.90 100 0.10 2.90 74,600 3 69,600 17,000 2.90 2.90 2.80
DPS 1.90 1.70 1.80 1.70 430,700 1.80 67,600 1.90 9,600 0.10 1.90 72,800 196,300 1.80 1.90 1.80
IDI 13.65 11.95 12.80 12.40 64,800 12.45 94,500 12.50 73,480 12.50 288,240 -0.30 12.55 70,000 12.60 117,270 12.65 1,570 2,185,820 12.75 12.80 12.50 849,250
MBS 16.10 13.30 14.70 14.80 19,000 14.90 2,100 15 800 15.10 8,500 0.40 15.10 69,500 15.20 2,700 15.30 2,300 312,800 14.80 15.80 14.50
HBC 41.50 36.10 38.80 39.15 11,000 39.20 1,880 39.25 2,000 39.30 59,480 0.50 39.30 67,700 39.35 450 39.40 9,500 1,108,100 39 39.30 38.50 4,330 16,390
SHN 11 9 10 9.80 82,700 9.90 65,000 10 43,500 10.10 115,600 0.10 10.10 61,700 10.20 104,700 10.30 79,400 1,007,700 10 10.10 10
VPB 61 53.20 57.10 58.20 50,190 58.30 3,500 58.40 1,500 58.50 291,600 1.40 58.50 61,580 58.60 41,410 58.70 30,840 3,038,950 57.40 58.50 56.80
SGO 1.20 1 1.10 1 101,100 1.10 9,000 0 1.10 60,100 1.20 168,600 88,900 1 1.10 1
G20 1.80 1.40 1.60 1.40 900 1.60 0 1.60 60,000 1.80 30,000
PXL 2.40 1.80 2.10 1.90 14,100 2 114,000 2.10 37,100 2.20 15,000 0.10 2.20 58,800 2.30 10,500 2.40 16,200 53,200 2 2.20 2
HQC 2.51 2.19 2.35 2.36 470,360 2.37 264,000 2.38 210,000 2.39 127,530 0.04 2.39 57,090 2.40 166,740 2.41 187,090 2,868,870 2.39 2.40 2.35
ATB 2.30 1.70 2 1.80 129,900 1.90 123,000 2 166,100 2.10 200 0.10 2.10 53,400 2.20 43,600 2.30 66,600 483,100 2 2.10 2
DXG 34.10 29.70 31.90 33.35 4,400 33.40 11,770 33.45 5,590 33.45 184,720 1.55 33.50 50,900 33.55 350 33.60 9,920 3,876,300 32.10 33.50 31.90 1,388,460 685,280
SPI 3.40 2.80 3.10 2.80 30,000 2.90 78,200 3 3,900 -0.10 3 50,300 3.10 49,600 3.20 65,000 91,300 3.10 3.10 2.90
TIG 4.20 3.60 3.90 3.60 111,000 3.70 48,100 3.80 19,600 3.90 10,200 0 3.90 50,300 4 65,300 4.10 38,300 35,500 3.80 3.90 3.80
AMD 5.89 5.13 5.51 5.50 14,230 5.51 31,000 5.53 10,300 5.53 37,970 0.02 5.54 50,000 5.55 7,200 5.56 2,000 2,027,850 5.55 5.57 5.45
DTD 13.20 10.80 12 11.80 60,000 11.90 40,000 12 5,400 12 0 12.10 50,000 12.20 50,000 12.30 60,000 30,000 12 12 12
VLW 16.10 6.90 11.50 7 53,000 11.50 0 11.50 50,000
PLX 82.90 72.10 77.50 82.60 100 82.70 800 82.80 14,130 82.90 78,380 5.40 82.90 48,950 2,058,340 78.40 82.90 78.20 346,710 47,000
QCG 14.20 12.40 13.30 12.95 15,960 13 41,290 13.10 25,140 13.20 111,010 -0.10 13.20 46,210 13.30 70,180 13.35 18,000 1,236,730 13.20 13.40 13
CTG 30.65 26.65 28.65 30.20 36,540 30.30 25,800 30.35 27,000 30.40 702,660 1.75 30.40 46,200 30.45 21,800 30.50 261,970 13,718,750 29.40 30.40 29 113,210 7,370
DCM 13.50 11.80 12.65 12.60 27,390 12.65 34,500 12.70 20,290 12.70 13,210 0.05 12.75 45,440 12.80 53,130 12.85 58,560 519,010 12.85 12.85 12.65
KBC 13.90 12.10 13 13.15 93,520 13.20 32,500 13.25 17,270 13.25 134,150 0.25 13.30 45,170 13.35 10,910 13.40 31,360 2,288,100 13.20 13.30 13 31,240 620,000
LIG 4.60 3.80 4.20 3.90 6,700 4 14,800 4.10 5,000 4.20 2,000 0 4.20 43,800 4.30 25,900 4.40 19,000 50,600 4.20 4.20 4
SDD 1.90 1.70 1.80 1.70 12,700 1.70 1,000 -0.10 1.80 43,000 1.90 73,400 6,100 1.70 1.80 1.70
HNG 6.78 5.90 6.34 6.35 71,330 6.36 64,270 6.37 14,040 6.37 147,300 0.03 6.38 40,140 6.39 20,500 6.40 106,020 1,231,090 6.35 6.42 6.33
VCG 26.10 21.50 23.80 23.50 43,400 23.60 67,400 23.70 73,200 23.70 101,600 -0.10 23.80 39,000 23.90 46,000 24 190,500 1,927,600 23.80 24 23.50 31,100 47,930
ANV 17.50 15.30 16.40 16.35 40,610 16.40 125,520 16.45 102,650 16.50 97,760 0.10 16.50 38,980 16.60 24,640 16.65 20,000 1,164,810 16.30 16.90 16.20 1,200
SBT 19.60 17.10 18.35 18.45 112,560 18.50 115,730 18.55 191,410 18.60 357,930 0.25 18.60 38,240 18.65 54,010 18.70 556,120 3,701,960 18.50 18.65 18.40 28,650
OGC 2.16 1.88 2.02 1.98 110,220 1.99 85,530 2 67,150 2 107,930 -0.02 2.02 34,760 2.03 37,550 2.04 2,500 1,293,640 2.02 2.03 2
GTA 17.65 15.35 16.50 15.35 100 -1.15 15.35 34,250 16 60 16.40 20 3,670 15.50 15.50 15.35
TCH 24.05 20.95 22.50 22.65 252,690 22.70 115,550 22.75 10,310 22.80 25,730 0.30 22.80 34,230 22.85 15,600 22.90 41,410 1,264,830 22.45 22.90 22.45 22,410
HAG 6.74 5.86 6.30 6.33 36,140 6.34 17,020 6.35 69,180 6.35 187,010 0.05 6.36 32,300 6.37 79,340 6.38 102,970 4,558,720 6.35 6.40 6.28 64,990 100
NVB 9 7.40 8.20 7.90 47,500 8 48,500 8.10 13,200 8.20 2,100 0 8.20 31,000 8.30 105,500 8.40 13,400 77,200 8.30 8.30 8
BID 39.35 34.25 36.80 37 102,110 37.05 25,960 37.10 2,370 37.10 321,210 0.30 37.20 30,550 37.25 4,500 37.30 15,880 3,624,350 37 37.50 35.90 97,820 740,580
DAH 4.97 4.33 4.65 4.48 1,100 4.50 1,150 4.60 1,000 4.64 1,640 -0.01 4.64 29,880 4.65 12,850 4.70 4,540 92,730 4.60 4.64 4.46 17,930
VCB 71.40 62.20 66.80 71.10 10,950 71.20 15,520 71.30 17,100 71.40 1,168,850 4.60 71.40 29,280 4,825,770 67 71.40 66.70 273,060 938,600
SDP 3 2.60 2.80 2.60 25,000 2.70 13,500 2.80 1,200 2.90 100 0.10 2.90 28,000 3 2,400 20,100 2.80 2.90 2.80
HKB 2.90 2.50 2.70 2.50 126,900 2.60 3,800 -0.10 2.60 27,800 2.70 94,600 2.80 55,100 177,200 2.70 2.70 2.50 25,900
HHG 7 5.80 6.40 6.10 51,100 6.20 68,600 6.30 9,700 6.30 11,000 -0.10 6.40 27,300 6.50 25,500 6.60 13,700 52,500 6.40 6.40 6.30 6,000
PGI 21.25 18.55 19.90 18.90 6,900 18.95 4,400 19 5,500 19.90 0 20 26,920 20.10 1,200 20.40 2,000 4,360 20.05 20.10 18.65 4,220
IDJ 3 2.60 2.80 2.60 21,000 2.70 1,000 2.80 500 2.80 400 0 3 26,900 5,700 2.60 3 2.60
PV2 2.90 2.50 2.70 2.60 136,400 2.70 12,000 2.80 2,000 0.10 2.80 26,300 2.90 2,400 15,200 2.70 2.80 2.70
DLG 3.65 3.19 3.42 3.36 123,350 3.37 333,160 3.38 2,180 3.38 70,870 -0.04 3.40 25,620 3.41 99,860 3.42 4,450 591,250 3.41 3.43 3.33
VRC 22.75 19.85 21.30 21.50 14,070 21.60 12,790 21.70 11,760 21.70 21,400 0.40 21.80 25,550 21.90 39,250 21.95 3,000 589,900 21.40 21.90 21.30
DHM 3.31 2.89 3.10 3.01 170 3.05 40 3.08 20 3.10 130 0 3.10 24,710 3.14 3,000 3.15 8,940 46,440 2.99 3.10 2.99
DPM 25.45 22.15 23.80 23.65 1,170 23.70 1,000 23.80 2,200 23.85 76,430 0.05 23.85 24,680 23.90 29,370 23.95 13,710 803,040 24 24.20 23.40 262,670 8,000
SVN 2.70 2.30 2.50 2.30 39,800 2.40 1,700 2.50 1,000 0 2.50 24,600 2.60 4,000 2.70 15,100 3,700 2.50 2.50 2.30
CTS 14.20 12.40 13.30 13.05 48,360 13.10 37,900 13.15 2,370 13.15 51,140 -0.15 13.20 24,500 13.25 46,600 13.30 72,060 508,100 13.30 13.35 13 40,000
PVE 8.10 6.70 7.40 7.20 44,600 7.30 44,900 7.40 16,500 7.50 13,000 0.10 7.50 23,700 7.60 48,900 7.70 33,700 133,900 7.50 7.50 7.30 1,000
STB 17.20 15 16.10 16.30 180,930 16.35 120,520 16.40 183,200 16.45 1,731,110 0.35 16.45 23,320 16.50 1,010,090 16.55 58,310 13,291,780 16.30 16.45 16.05 163,960 7,810
AST 76.20 66.40 71.30 71.70 530 71.80 2,030 71.90 100 72 1,970 0.70 72 22,510 72.20 1,300 72.30 100 172,900 72 72 71.50 8,870
JOS 3.30 1.50 2.40 2.40 0 2.40 22,000
SD9 9.30 7.70 8.50 8.20 2,700 8.30 2,100 8.40 2,000 8.50 1,200 0 8.50 21,800 8.60 11,500 8.70 9,800 15,500 8.40 8.50 8.40
PAC 45.45 39.55 42.50 40.80 50 41 3,870 41.10 20 41.50 1,610 -1 41.50 21,530 42 4,020 42.50 2,370 45,620 42.50 42.90 41 200 31,000
TEG 8.60 7.20 7.90 7.50 8,200 7.60 15,400 7.70 3,700 7.80 100 -0.10 7.80 21,200 7.90 16,800 8 10,100 56,000 7.80 7.90 7.60
AFX 5.60 4.20 4.90 4.20 4,400 4.30 10,000 4.40 10,000 4.90 0 5.60 20,900
TST 6 5 5.50 5.50 0 5.50 20,900 5.70 500 6 7,900
NBB 27.70 24.10 25.90 24.20 2,000 24.30 1,400 24.50 90 24.50 1,000 -1.40 26 20,500 26.20 5,000 26.40 500 1,200 26.70 26.70 24.50 200
ITQ 3 2.60 2.80 2.60 61,700 2.70 32,000 2.80 10,000 2.80 0 2.90 20,400 3 75,200 34,000 2.80 2.80 2.80
TLD 16.05 13.95 15 15.05 10,050 15.10 16,050 15.20 48,390 15.25 12,350 0.25 15.25 20,380 15.30 34,360 15.35 16,070 236,920 15 15.30 15
VSC 39.80 34.60 37.20 37.10 1,090 37.20 5,100 37.30 920 37.40 7,700 0.20 37.40 19,870 37.45 220 37.50 2,080 226,130 37.20 37.75 37.20 400 104,060
HHS 4.70 4.10 4.40 4.37 1,000 4.38 4,210 4.39 11,690 4.39 34,410 -0.01 4.40 19,860 4.41 4,750 4.42 13,620 417,200 4.46 4.46 4.38
HDG 46.50 40.50 43.50 45.90 600 46 1,850 46.20 500 46.50 19,900 3 46.50 19,040 515,730 43.50 46.50 43.50 10,000 547,100
MHC 6.54 5.70 6.12 6.17 2,000 6.20 5,950 6.21 2,950 6.25 3,090 0.13 6.25 19,020 6.26 3,140 6.28 10,000 48,970 6.24 6.26 6.14
PGS 37.40 30.60 34 30.60 200 31 102,100 34 200 0 34 19,000 34.60 9,900 34.80 377,000 3,700 34 34.60 33.80 800 10
FPT 62.40 54.40 58.40 60.20 5,100 60.30 20,340 60.40 1,180 60.50 126,030 2.10 60.50 18,880 60.60 9,680 60.70 2,060 1,607,200 58.50 60.60 58.50 422,710 411,250
HAR 10.25 8.93 9.60 9.19 2,050 9.20 10,400 9.25 3,000 9.30 50,340 -0.30 9.30 18,870 9.39 100 9.40 1,010 882,330 9.50 9.60 9.19
MNC 4.80 4 4.40 4 1,000 4.40 0 4.40 18,800 4.50 200 4.70 11,900 500 4.40 4.40 4.40 500
VIX 10 8.20 9.10 8.90 12,000 9 11,200 9.10 7,500 9.10 4,000 0 9.20 18,700 9.30 12,700 9.40 21,600 149,900 9.10 9.20 8.90
SKH 28 20.80 24.40 24.60 1,000 24.70 1,500 24.80 1,500 24.80 500 0.40 25 18,500 26.40 11,000 26.90 1,000 72,200 24.40 25 24.40
BWE 28.85 25.15 27 27.20 11,300 27.30 35,500 27.40 19,500 27.45 16,030 0.45 27.45 18,400 27.50 145,140 27.55 20,000 121,750 26.90 27.45 26.60
KDM 2.70 2.30 2.50 2.30 2,600 2.40 27,900 2.50 13,800 2.50 3,800 0 2.60 18,200 2.70 23,500 18,700 2.50 2.60 2.50
VPH 10.55 9.19 11.30 9.90 10,390 9.99 2,730 10 2,020 10.10 18,930 -1.20 10.10 17,600 10.20 16,440 10.30 6,750 126,630 10.55 10.55 9.37
PTP 12 9 10.50 10.50 300 10.50 0 11 17,500
VCR 4.10 3.50 3.80 3.80 1,400 0 3.80 17,300 4 35,000 5,900 3.50 3.80 3.50
BTS 6.20 5.20 5.70 5.20 2,200 5.20 -0.50 5.50 17,200 5.70 1,500 5.90 100 4,900 5.20 5.30 5.20
PNJ 175.40 152.60 164 170.10 3,700 170.40 910 170.50 1,290 170.70 8,640 6.70 170.70 17,160 170.80 2,260 170.90 5,040 219,270 165 171 164.50
DIG 25.05 21.85 23.45 23.65 20,320 23.70 15,550 23.80 10,000 23.85 92,440 0.40 23.85 16,960 23.90 29,190 23.95 45,000 1,042,550 23.65 23.85 23.30 38,050 52,950
VE9 4.20 3.60 3.90 3.80 3,300 3.90 6,000 4 1,600 4.10 100 0.20 4.10 16,900 4.20 29,700 107,100 3.90 4.10 3.90
LGL 12.50 10.90 11.70 11.35 3,500 11.40 4,000 11.50 6,720 11.70 45,000 0 11.70 16,620 11.75 8,210 11.80 20,910 71,340 11.60 11.70 11.50
TVC 9.60 8 8.80 9.10 9,800 9.20 14,400 9.30 15,500 9.40 4,100 0.60 9.40 15,900 9.50 36,400 9.60 50,000 386,000 8.70 9.40 8.60
VST 1.10 0.90 1 0.90 40,000 1 0 1 15,900 1.10 53,700 15,100 1 1 1
CCL 4.49 3.91 4.20 4.10 2,100 4.11 10,000 4.12 10,400 4.24 420 0.04 4.24 15,580 4.25 18,550 4.29 410 52,800 4.20 4.25 4.07
PVT 19.15 16.65 17.90 17.55 12,800 17.60 22,540 17.65 7,330 17.65 69,920 -0.25 17.85 15,000 17.90 13,320 18 12,500 659,310 17.90 18.10 17.45 220,530 516,110
HAP 4.11 3.59 3.85 3.75 350 3.78 30 3.80 1,410 3.86 300 0.01 3.86 14,930 3.88 50 3.89 2,000 580 3.86 3.86 3.85
MKP 89.80 66.40 78.10 76.10 100 77 600 78 10,000 79.10 300 1 79.10 14,900 80 3,000 84 1,000 1,100 78.50 79.10 77 400
VPC 1.20 1 1.10 1 -0.10 1 14,900 1.10 19,100 1.20 48,300 200 1 1 1
FUES 15.24 13.26 14.25 14.30 8,000 14.32 3,050 14.35 30 14.39 200 0.14 14.39 14,790 14.40 20,000 14.44 15,000 113,470 14.25 14.39 14.25 2,920
LDG 25 21.80 23.40 24.30 19,970 24.35 11,730 24.40 10,140 24.50 211,910 1.10 24.50 14,460 24.60 51,790 24.70 15,000 1,974,940 23.80 24.50 23.50 400,000 2,000
ASM 10.90 9.49 10.20 9.95 110,110 10 160,180 10.05 55,350 10.10 167,450 -0.10 10.10 14,420 10.15 78,800 10.20 140,100 2,102,600 10.15 10.20 10.05
ART 11.70 8.70 10.20 9.80 33,600 9.90 9,300 10 23,500 10 3,500 -0.20 10.10 14,100 10.20 21,400 10.30 59,900 217,000 10 10.20 10 200
PVS 23.30 19.10 21.20 22.70 17,200 22.80 42,400 22.90 35,900 23 477,500 1.80 23 13,700 23.10 79,300 23.20 129,100 6,112,500 22.10 23.30 21.60 1,625,000
DGC 34.60 28.40 31.50 30.80 6,500 31.20 1,600 31.30 1,100 31.50 2,500 0 31.50 13,300 31.90 1,900 32 4,000 14,700 31.50 31.70 31.50
ITC 15.15 13.25 14.20 14 3,100 14.50 0.30 14.50 13,230 14.60 16,000 14.70 1,100 67,000 14 14.70 14
VNE 7.07 6.15 6.61 6.61 2,300 6.62 5,760 6.63 200 6.65 110 0.04 6.65 13,100 6.66 18,180 6.70 2,250 180,340 6.70 6.70 6.53 440 27,460
LM3 1.40 1.20 1.30 1.20 -0.10 1.20 12,900 100 1.20 1.20 1.20
PSI 4.90 4.10 4.50 4.10 400 4.20 1,100 4.30 500 4.50 0 4.60 12,900
BVG 1.70 1.30 1.50 1.30 5,000 1.40 1,500 1.50 100 1.50 2,700 0 1.60 12,800 1.70 20,000 6,000 1.50 1.50 1.50
FTM 13.80 12 12.90 12.45 10,360 12.50 12,580 12.55 11,820 12.70 5,040 -0.20 12.70 12,540 12.75 6,240 12.80 13,030 482,620 12.90 12.90 12.60
ITS 3.30 2.50 2.90 2.60 1,700 2.80 6,000 2.90 2,000 2.90 0 3.10 12,500 3.20 3,200 6,000 2.90 2.90 2.90
VND 31.55 27.45 29.50 29.60 40,410 29.65 7,550 29.70 12,000 29.95 161,670 0.45 29.95 12,380 30 148,890 30.10 6,000 1,553,330 29.80 30 29 102,140 236,840
NAF 18.80 16.40 17.60 16.50 650 16.50 9,670 -1.10 17 12,000 17.20 2,600 17.30 3,550 54,690 17.60 17.90 16.50 19,340
DNH 28.70 21.30 25 25 0 23 11,900 24.80 200 24.90 2,000
HAN 14.10 6.10 10.10 12 1.90 12 11,900 14 3,900 1,000 12 12 12
ACB 48.60 39.80 44.20 44.40 40,900 44.50 91,100 44.60 31,300 44.70 268,800 0.50 44.70 11,500 44.80 233,600 44.90 87,700 4,132,500 44.20 45 43.90
VPG 20.30 17.70 19 18.30 5,000 18.50 5,000 18.60 6,620 18.60 59,680 -0.40 18.80 11,500 19 28,430 19.10 20,000 151,990 18.60 19.50 18.60
BCC 7.50 6.30 6.90 6.50 22,000 6.60 30,000 6.70 12,400 6.90 100 0 6.90 11,200 7 13,600 7.10 12,400 8,200 6.70 6.90 6.70
CMS 4 3.40 3.70 3.40 11,200 3.50 4,100 3.60 3,200 3.70 0 3.80 11,200 3.90 1,000 4 13,900
KSQ 1.80 1.60 1.70 1.60 36,500 1.70 0 1.70 11,200 1.80 46,700 1,200 1.60 1.70 1.60
FTS 15.30 13.30 14.30 14.30 1,000 14.40 5,690 14.45 800 14.50 1,010 0.20 14.50 11,180 14.55 100 14.70 4,020 33,800 14.40 14.50 14.20 1,420 2,450
GTN 12.55 10.95 11.75 10.95 302,000 -0.80 10.95 11,000 11 1,000 11.10 40,000 1,981,480 11.75 11.80 10.95 100 1,127,930
SMN 12.40 10.20 11.30 10.20 3,300 11.30 0 10.80 10,900 11.30 200 12.40 100
HBS 3 2.60 2.80 2.60 2,000 2.70 200 2.80 0 2.80 10,700 2.90 8,200 3 10,900
SFI 31.50 27.40 29.45 28.55 40 28.60 90 28.65 40 29.80 30 0.35 29.80 10,660 29.90 2,790 30.85 80 60 29.90 29.90 28.55 50
TCM 28.35 24.65 26.50 27 3,780 27.05 4,200 27.10 40 27.20 41,610 0.70 27.20 10,340 27.25 1,100 27.30 10,000 553,870 26.80 27.20 26.55
BDG 35.60 26.40 31 26.40 1,000 31 0 34 10,300 35.60 100
VC5 1.40 1.20 1.30 1.20 -0.10 1.20 10,300 1.30 2,300 1.40 10,000 700 1.20 1.20 1.20
VNR 25.10 20.70 22.90 22.80 2,000 22.90 100,500 23 27,000 23 123,000 0.10 25 10,200 25.10 2,100 504,300 22.70 23 22.70 471,240
EVE 18.50 16.10 17.30 17.15 1,700 17.20 10,000 17.30 400 17.50 600 0.20 17.50 10,190 17.55 100 17.60 15,010 65,320 17.35 17.50 17 10,190
DHP 12.50 10.30 11.40 11.30 2,000 11.40 0 11.50 10,000 11.80 10,000 12.30 10,000 15,000 11.40 11.40 11.40
NSG 13.10 9.70 11.40 11 2,000 11.10 1,000 11.40 0 12 10,000
NVL 86.30 75.10 80.70 81.80 1,000 81.90 1,000 82 70 82 69,470 1.30 82.20 10,000 82.30 13,100 82.50 11,100 3,187,060 80.30 82 80.30 23,630 1,500
PVM 13.60 10.20 11.90 11 3,500 11.10 3,500 11.20 300 11.30 -0.60 11.50 10,000 11.80 1,000 13 6,200 2,200 11.30 13 11.30
SPV 9.20 6.80 8 8 40,000 8 0 8.20 10,000 9.20 100 30,000 8 8 8
TDM 18.80 14 16.40 15.80 200 16 500 16.30 2,100 16.40 0 17.50 10,000 18 5,000 18.50 400
TTZ 5 4.20 4.60 4.50 4,800 4.60 15,700 4.70 300 4.70 2,200 0.10 4.90 10,000 5 11,300 8,800 4.50 4.70 4.50
TVN 13.10 9.70 11.40 11.10 5,500 11.20 10,500 11.30 4,200 11.40 3,000 0 11.40 10,000 11.50 12,200 11.60 10,000 89,400 12 12 11.30
VTJ 7.90 6.50 7.20 7 2,000 7.10 600 7.20 100 7.20 0 7.90 10,000
BVH 85.60 74.40 80 83.60 350 83.90 1,430 84.40 500 84.80 59,690 4.80 84.80 9,990 84.90 1,150 85 21,140 622,650 81 84.80 80.50 495,290 327,260
QBS 6.20 5.40 5.80 5.80 100 5.81 1,000 5.85 6,210 6 1,500 0.20 6 9,990 6.06 10,100 6.07 1,000 36,260 5.88 6 5.79
PXS 7.95 6.91 7.43 7.60 46,320 7.65 3,800 7.68 13,930 7.69 5,040 0.26 7.69 9,960 7.70 4,660 7.71 1,000 157,380 7.82 7.82 7.45 1,000
SCJ 3.80 3.20 3.50 3.20 2,100 3.30 1,000 3.80 0.30 3.80 9,900 9,500 3.80 3.80 3.80
EIB 17.30 15.10 16.20 15.65 59,500 15.70 118,250 15.75 69,840 15.80 90,550 -0.40 15.80 9,890 15.85 19,480 15.90 15,700 968,500 15.80 16.20 15.65 50 7,300
AVC 35 26 30.50 26 500 28 1,500 28.50 500 30 -0.50 30 9,800 30.50 14,400 35 100 3,800 26 30.50 26
VMI 3.30 2.70 3 2.70 52,500 2.80 11,100 2.90 7,700 3 0 3.10 9,700 3.20 2,300 3.30 42,000 5,500 3.10 3.10 2.80
TPC 11.15 9.72 10.45 9.80 20 10 4,600 10.10 20 10.50 6,000 0.05 10.50 9,580 10.60 10 10.70 20 8,400 10 10.50 10
TTB 11.90 9.90 10.90 10.70 15,500 10.80 23,200 10.90 8,900 11 1,000 0.10 11 9,300 11.10 27,400 11.20 11,600 527,100 9.90 11 9.90
VGC 26.60 21.80 24.20 24.30 74,900 24.40 17,500 24.50 5,000 24.50 12,500 0.30 24.60 9,300 24.70 13,100 24.80 2,800 379,300 24.50 24.70 24 9,200
VTB 19.25 16.75 18 16.75 400 18 60 0 18 9,210 18.10 50,210 18.30 60 500 16.75 18 16.75 70
HSG 26.25 22.85 24.55 25.75 2,880 25.80 93,230 25.85 9,810 25.85 290,260 1.30 25.90 9,180 25.95 110,330 26 190,450 4,652,300 24.95 26 24.95 1,379,930 1,060,610
HOM 4.50 3.70 4.10 3.70 100 4 400 4.10 200 4.30 0.20 4.30 9,000 4.40 150,800 4.50 40,900 400 4.30 4.30 4.30
TSC 2.55 2.23 2.39 2.45 23,180 2.46 600 2.47 1,900 2.47 35,600 0.08 2.48 9,000 2.49 5,000 2.50 32,000 390,300 2.39 2.47 2.37
PVB 19.10 15.70 17.40 17.60 2,200 17.70 500 17.90 500 18 5,900 0.60 18 8,900 18.10 14,600 18.20 1,700 82,800 17.50 18 16.90
PHC 18.80 15.40 17.10 16.80 12,800 16.90 22,400 17 12,600 17.10 21,200 0 17.10 8,700 17.20 25,700 17.30 20,000 224,900 17 17.20 16.80
TDH 15.60 13.60 14.60 14.45 1,200 14.50 5,400 14.55 1,100 14.60 6,120 0 14.60 8,510 14.65 100 14.70 2,390 370,070 14.60 14.70 14.25 5,310 26,000
SCR 12.55 10.95 11.75 12 295,830 12.05 199,750 12.10 118,850 12.15 446,690 0.40 12.15 8,450 12.20 143,800 12.25 126,020 7,463,520 11.85 12.30 11.75
DTA 9.25 8.05 8.65 8.05 100 8.64 3,000 -0.01 8.64 8,400 8.65 8,900 9 7,770 41,700 8.65 8.65 8.05
LCG 10.90 9.49 10.20 10.35 31,030 10.40 7,000 10.50 11,110 10.60 65,100 0.40 10.60 8,330 10.65 300 10.70 16,660 217,170 10.15 10.60 10.15
LUT 2.80 2.40 2.60 2.40 12,500 2.50 9,500 -0.10 2.50 8,300 2.60 3,200 2.70 1,200 34,000 2.40 2.80 2.40
IDV 33 27 30 29.50 900 29.60 100 29.80 100 30 0 30 8,200 30.10 5,000 30.20 5,000 14,500 30 30 30 1,700 13,800
MKV 12.90 10.70 11.80 11 4,000 11.80 0 11.80 8,200 12.40 2,000 12.90 15,000
APG 6.43 5.59 6.01 6.01 1,000 6.02 1,000 6.03 1,000 6.05 2,000 0.04 6.04 8,110 6.05 52,810 6.06 6,000 381,480 6.05 6.09 5.95
VIP 7.91 6.89 7.40 7.52 300 7.53 460 7.57 1,280 7.58 900 0.18 7.58 8,090 7.59 2,000 7.60 8,080 136,010 7.70 7.70 7.50
VIC 96.80 84.20 90.50 91.30 7,500 91.40 5,250 91.50 30,900 91.60 134,060 1.10 91.60 8,000 91.70 25,440 91.80 12,500 1,315,690 91 92 91 655,740 304,940
VLG 6.90 5.10 6 5.40 400 5.50 5,300 5.50 -0.50 5.90 8,000 6 1,100 6.10 2,000 400 5.50 5.50 5.50
DHC 42.25 36.75 39.50 39.70 10 39.80 10 40.30 2,000 40.40 2,390 0.90 40.40 7,980 40.50 4,390 40.95 200 22,510 39 40.50 37 100 2,790
GEX 33.55 29.25 31.40 31.45 10,550 31.50 30,110 31.60 15,440 31.60 48,970 0.20 31.65 7,890 31.70 23,800 31.75 10,010 617,110 31.40 31.65 31.40 30,750 23,000
SD6 7.90 6.50 7.20 6.80 1,300 6.90 1,500 7 300 7.10 400 -0.10 7.20 7,800 7.30 5,000 7.40 5,500 20,400 7.10 7.10 7.10 20,400
SED 20.90 17.10 19 17.90 300 18 500 18.20 300 18.60 1,100 -0.40 18.60 7,700 19 3,100 19.10 2,000 6,300 18.60 18.60 18.60 4,400
VC3 19 15.60 17.30 16.90 17,400 17 15,000 17.10 10,800 17.30 7,000 0 17.30 7,700 17.40 3,700 17.50 23,800 157,700 17.50 17.50 17
TCO 13.35 11.65 12.50 11.65 5,440 12.50 100 0 12.45 7,680 12.50 300 12.80 1,000 100 12.50 12.50 12.50
VNG 19.25 16.75 18 17.90 11,700 18 12,300 18.10 9,160 18.20 9,480 0.20 18.20 7,520 18.25 13,300 18.30 45,540 266,450 18.10 18.30 17.90
NDN 12.10 9.90 11 10.90 29,000 11 44,000 11.10 31,700 11.20 0.20 11.20 7,500 11.30 28,000 11.40 29,400 165,100 11.30 11.40 10.90 1,400
EVG 5.54 4.82 5.18 5.16 20 5.17 300 5.18 10 5.19 5,000 0.01 5.19 7,400 5.20 10,200 5.21 100 57,880 5.23 5.23 5
VIS 35.80 31.20 33.50 33.90 1,700 33.95 3,500 34 1,990 34.10 240 0.60 34.10 7,350 34.30 5,500 34.50 2,010 87,170 33.50 34.10 33.50
SSI 36.80 32 34.40 35.05 40,740 35.10 37,820 35.15 8,500 35.20 543,820 0.80 35.20 7,320 35.25 19,380 35.30 65,720 4,271,290 34.70 35.30 34.45 212,910 233,850
HAX 40.65 35.35 38 37.50 6,760 37.55 110 37.60 790 37.60 5,000 -0.40 38 7,150 38.30 2,140 38.50 3,000 22,160 38 38.30 37.60 1,020
PVI 42.90 35.10 39 38.80 10,000 38.90 8,300 39 17,000 39 10,000 0 39.20 7,100 39.30 3,600 39.50 20,300 260,000 39 39.30 38.40
FCM 6.03 5.25 5.64 5.61 20,000 5.62 50,980 5.64 410 5.64 7,100 0 5.65 7,000 5.66 4,270 5.67 120 132,250 5.65 5.65 5.55 15,900
SD7 4.60 3.80 4.20 4.20 100 0 4.20 7,000 4.30 2,900 4.40 2,500 13,800 4 4.20 4
HCD 9.08 7.90 8.49 8.60 3,090 8.62 620 8.65 17,180 8.69 6,620 0.20 8.69 6,940 8.70 10,000 8.80 3,600 219,410 8.49 8.69 8.45
ICG 6.70 5.50 6.10 5.80 500 5.90 1,000 6 3,100 6.10 1,900 0 6.20 6,900 6.30 2,000 6.40 2,000 7,200 6.10 6.20 6.10
TC6 5.60 4.60 5.10 4.90 5,000 5 6,500 5.10 31,000 5.20 25,000 0.10 5.20 6,900 5.30 5,100 5.40 1,500 33,900 5.10 5.20 5.10
PET 11.30 9.86 10.60 10.55 20,000 10.60 30,000 10.65 6,410 10.70 2,370 0.10 10.70 6,810 10.75 100 10.80 11,000 54,090 10.70 10.70 10.50
VGT 19.30 14.30 16.80 18 20,000 18.10 1,000 18.20 700 18.30 4,300 1.50 18.30 6,800 18.40 10,900 18.50 18,200 322,500 17 18.50 16.90
HRC 34.20 29.80 32 30 350 -2 30 6,770 30.95 220 31 10,000 25,810 29.80 30 29.80 120
AAA 30.40 26.50 28.45 28.45 12,830 28.50 5,460 28.60 6,050 28.65 44,940 0.20 28.65 6,720 28.70 5,100 28.75 7,000 1,149,100 28.70 28.75 28.25 3,520 500
VAT 3.50 2.90 3.20 3 1,000 3.10 11,000 3.20 400 3.30 100 0.10 3.30 6,700 3.40 4,000 3.50 7,600 800 3.20 3.30 3.20 700
CMI 1.70 1.50 1.60 1.50 40,800 -0.10 1.50 6,600 1.60 34,200 1.70 162,300 294,000 1.50 1.60 1.50
DST 2.90 2.50 2.70 2.50 105,300 2.60 127,400 2.70 105,400 2.80 59,200 0.10 2.80 6,600 2.90 232,700 377,200 2.70 2.90 2.70
HVN 60.90 45.10 53 52.70 3,300 52.80 8,100 52.90 2,500 52.90 6,100 -0.10 53 6,600 53.10 3,800 53.20 17,800 1,073,800 52 53.70 51.50 9,500 7,700
NBC 8.60 7.20 7.90 7.50 17,500 7.60 18,000 7.70 1,100 8 20,000 0.10 8 6,600 8.10 3,000 8.20 4,500 24,300 7.90 8 7.60
HT1 15.60 13.60 14.60 14.80 300 14.85 5,630 14.90 1,000 15 140 0.40 15 6,590 15.05 760 15.10 4,400 91,980 14.60 15.05 14.60 17,300 31,000
EFI 3.70 2.90 3.30 3.10 100 3.20 10,100 3.30 5,900 3.30 0 3.50 6,500 3.70 8,000
PIV 6.80 5.60 6.20 5.80 7,300 5.90 1,900 6 1,100 6.10 100 -0.10 6.10 6,500 6.20 6,700 6.30 4,800 22,500 6.10 6.20 5.70 1,200
CBS 17.20 12.80 15 15 0 15 6,400
KMT 9.60 8 8.80 8.80 0 9.60 6,400
SJS 32.55 28.35 30.45 30.80 20 30.90 8,000 31 710 31 2,500 0.55 31.40 6,380 31.50 13,900 31.70 10,970 30,470 30.60 32 30.50
VCX 2.10 1.70 1.90 1.70 1,500 1.80 300 1.90 0 1.90 6,300 2 2,000 2.10 1,000 700 1.90 1.90 1.90
VE3 10.50 8.70 9.60 8.90 100 9.30 3,000 9.40 100 10 0.40 10 6,300 10.50 500 5,800 9.60 10 9.60 800
VRE 53.30 46.45 49.90 51.30 3,090 51.40 4,080 51.50 3,540 51.60 276,800 1.70 51.60 6,220 51.70 2,100 51.80 33,660 3,430,070 50 51.60 49.80 976,360 1,958,710
SRF 19.45 16.95 18.20 18.20 1,050 18.25 100 18.30 990 18.30 10 0.10 18.95 6,140 19 14,120 19.30 4,240 2,570 19 19 18.30
S99 5.60 4.60 5.10 4.70 10,000 4.90 9,500 5 12,700 5.10 1,900 0 5.10 6,100 5.20 24,500 5.30 3,100 12,600 5 5.20 5
GAS 113.40 98.60 106 110.80 20 110.90 1,860 111 16,030 111 45,060 5 111.50 6,060 111.80 100 111.90 200 748,160 109 111.50 107.20 76,240 228,730
BSI 16.35 14.25 15.30 14.55 10 14.60 3,510 14.70 490 14.70 5,000 -0.60 15.10 5,880 15.20 15,000 15.30 6,890 36,200 15.65 15.65 14.60 15,000
DRI 12.70 9.50 11.10 10.90 37,600 11 16,700 11.10 21,100 11.20 2,400 0.10 11.20 5,800 11.30 35,600 11.40 10,700 56,600 11 11.30 11
LSS 11.65 10.15 10.90 10.40 18,350 10.45 7,560 10.50 500 10.60 700 -0.30 10.60 5,710 10.65 5,000 10.70 15,000 127,410 10.60 10.65 10.45
SDU 14 11.60 12.80 12.80 0 12.50 5,700 12.70 600 12.80 3,100
STK 17.95 15.65 16.80 16.80 340 16.90 500 17 60 17.40 500 0.60 17.40 5,700 17.50 1,600 17.60 3,100 52,030 17 17.90 17 41,600
VTA 9.70 7.30 8.50 8.50 0 8 5,700 8.50 10,800 8.60 1,200
TNT 2.67 2.33 2.50 2.46 8,100 2.47 2,030 2.48 2,000 2.50 3,150 0 2.50 5,680 2.52 280 2.54 1,030 200,600 2.52 2.52 2.47
HAH 19.15 16.65 17.90 18 6,400 18.05 100 18.20 3,940 18.20 5,500 0.30 18.40 5,630 18.50 28,360 18.55 50 119,150 17.90 18.50 17.90 3,100
VFG 37.65 32.75 35.20 34.65 510 34.70 20 35 500 36 200 0.80 36 5,580 36.20 580 36.45 1,020 5,470 35.90 36.50 34.80 1,370 1,700
NTL 10.15 8.84 9.50 9.54 10,050 9.55 5,930 9.60 180 9.65 2,000 0.15 9.65 5,550 9.68 4,200 9.69 2,000 116,500 9.39 9.65 9.38 22,950
NDX 16.10 13.30 14.70 13.60 1,000 13.70 2,000 13.80 1,300 14.20 200 -0.50 14.30 5,500 14.50 2,100 14.60 100 19,400 14 14.20 13.60 100
SFG 13.50 11.80 12.65 12.60 74,900 12.65 49,420 12.80 2,000 13 100 0.35 13 5,490 13.10 5,000 13.20 3,000 822,340 12.70 13 12.60 418,250
TCD 18.50 16.10 17.30 16.40 10 16.50 10 16.60 100 17 29,050 -0.30 16.90 5,440 17 7,830 17.10 6,290 29,790 17.30 17.30 16.60 20,730
PND 11.10 8.30 9.70 10 0.30 10 5,400 11 200 100 10 10 10
TTF 7.43 6.47 6.95 6.92 25,700 6.93 300 6.95 200 7 31,520 0.05 7 5,260 7.02 40,000 7.09 3,050 999,970 6.93 7.10 6.92
FMC 28.70 25 26.85 27.10 7,160 27.20 6,100 27.30 4,970 27.30 3,300 0.45 27.35 5,230 27.40 15,050 27.45 6,910 253,160 27.45 27.60 27.10 600
FLC 6.23 5.43 5.83 5.81 159,930 5.82 41,270 5.83 51,430 5.83 287,000 0 5.85 5,200 5.86 41,220 5.87 24,510 3,353,330 5.90 5.92 5.82 18,700 20,410
MAC 8 6.60 7.30 6.80 200 7 7,000 7.10 1,200 7.30 0 7.20 5,200 7.30 3,000 7.40 10,900 25,000 7.30 7.30 7.20
PAN 60.70 52.90 56.80 58.80 230 58.90 900 59 10,000 59.20 20,300 2.40 59.20 5,200 59.40 8,000 59.50 3,200 140,980 57.80 59.20 57.50 1,190 480
KDH 34.10 29.70 31.90 32.50 2,310 32.60 3,370 32.90 3,650 32.90 6,580 1 33 5,100 33.10 1,100 33.20 1,200 128,760 31.90 33 31.80 302,490 306,600
LCM 1.19 1.05