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 # 20/10/2017

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 828.93 ( 0    0% )
KL: 0   GT: 0 (tỷ)
HNX 109.27 ( 0.18    0.17% )
KL: 2,165,000   GT: 21 (tỷ)
UPCOM 54.52 ( -0.02    -0.04% )
KL: 1,247,000   GT: 15 (tỷ)
VN30 817.39 ( 0    0% )
KL: 160,010   GT: 22 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: SCR (10.10)    
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 2.70 2.30 2.50 2.30 360,800 2.40 2,147,300 2.50 394,100 2.50 8,300 0 2.60 3,301,300 2.70 3,472,900 138,600 2.60 2.60 2.50
SHB 9 7.40 8.20 7.90 301,200 8 1,423,100 8.10 2,456,100 8.20 25,000 0 8.20 779,500 8.30 2,045,700 8.40 2,910,700 118,800 8.20 8.20 8.20
TBC 27.70 24.10 25.90 24.10 30 25.90 0 26 1,000 26.50 800,000 27.50 10
KLF 4.90 4.10 4.50 4.20 691,200 4.30 742,400 4.40 366,800 4.50 7,700 0 4.50 366,900 4.60 635,500 4.70 938,900 274,600 4.60 4.60 4.40
KSK 1.80 1.60 1.70 1.60 54,800 1.60 3,000 -0.10 1.70 537,200 1.80 517,000 182,200 1.60 1.60 1.60
TOP 2.10 1.70 1.90 1.70 113,300 1.80 328,200 1.90 7,900 0 1.90 3,900 2 476,300 2.10 445,600 27,900 1.90 1.90 1.90
SGO 1.80 1.60 1.70 1.60 104,100 1.70 0 1.70 316,100 1.80 440,400
HUT 12.60 10.40 11.50 11.30 180,800 11.40 174,700 11.50 217,900 11.60 15,000 0.10 11.60 196,100 11.70 423,900 11.80 431,500 66,100 11.50 11.60 11.50
PFL 1.70 1.30 1.50 1.30 1,400 1.40 17,000 1.50 83,100 1.50 0 1.60 309,400 1.70 417,300
SBS 2.40 1.80 2.10 1.80 11,000 1.90 62,500 2 618,500 2.10 75,100 0 2.10 87,500 2.20 318,700 2.30 242,700 134,100 2.10 2.10 2.10
VIG 1.90 1.70 1.80 1.70 170,400 1.70 800 -0.10 1.80 120,500 1.90 265,500 80,800 1.80 1.80 1.70
PVS 17.70 14.50 16.10 15.80 336,400 15.90 345,200 16 10,300 16 20,000 -0.10 16.10 107,100 16.20 250,100 16.30 217,700 109,900 16.10 16.10 16
CEO 11.30 9.30 10.30 10 102,200 10.10 104,600 10.20 177,700 10.30 24,300 0 10.30 94,200 10.40 188,600 10.50 160,100 86,300 10.20 10.30 10.20
KVC 3.60 3 3.30 3.10 29,600 3.20 92,200 3.30 2,000 3.30 26,400 0 3.40 178,900 3.50 160,300 3.60 233,500 26,400 3.30 3.30 3.30
G20 1.80 1.40 1.60 1.40 180,000 1.50 140,000 1.60 55,000 1.60 0 1.70 30,000 1.80 151,400
HKB 2.80 2.40 2.60 2.40 372,500 2.50 343,900 2.50 3,300 -0.10 2.60 166,100 2.70 146,200 2.80 268,000 5,300 2.50 2.50 2.50
DPS 2.90 2.50 2.70 2.50 83,900 2.60 80,900 2.70 100 0 2.70 90,600 2.80 145,400 2.90 96,600 5,100 2.60 2.70 2.60
ASM 11.50 10 10.75 10.75 36,000 10.80 1,000 ATO 26,000 10.75 0 ATO 37,590 10.75 141,290 10.80 119,200
NHP 2.80 2.40 2.60 2.40 70,500 2.50 156,600 2.60 14,300 2.60 3,600 0 2.70 107,600 2.80 131,600 3,600 2.60 2.60 2.60
SVN 2.70 2.30 2.50 2.30 63,200 2.40 66,000 2.70 100 0.20 2.50 40,600 2.60 131,400 2.70 228,400 100 2.70 2.70 2.70
ATA 1.10 0.90 1 0.90 4,000 1 0 1 100,500 1.10 117,400
DCS 2.50 2.10 2.30 2.10 72,200 2.20 605,800 2.30 2,000 2.30 100 0 2.40 453,300 2.50 112,300 200 2.30 2.30 2.30
TIG 4.60 3.80 4.20 3.90 31,000 4 47,100 4.10 92,100 4.20 0 4.20 18,700 4.30 96,900 4.40 87,700
BII 2.80 2.40 2.60 2.40 70,900 2.50 66,700 2.60 58,600 2.70 100 0.10 2.70 114,500 2.80 96,000 100 2.70 2.70 2.70
SHN 11 9 10 9.70 102,600 9.80 60,700 9.90 61,800 10 5,500 0 10 27,000 10.10 81,100 10.20 91,600 74,500 10 10 10
HHG 8 6.60 7.30 7 52,000 7.10 9,900 7.20 16,300 7.30 10,000 0 7.30 32,500 7.40 79,000 7.50 8,700 10,000 7.30 7.30 7.30 10,000
KDM 4 3.40 3.70 3.40 10,000 3.50 32,500 3.60 400 3.60 4,600 -0.10 3.70 19,200 3.80 75,500 3.90 15,500 4,600 3.60 3.60 3.60
SHS 20.30 16.70 18.50 18.20 38,500 18.30 40,200 18.40 51,900 18.40 5,000 -0.10 18.50 13,200 18.60 65,000 18.70 98,400 17,500 18.60 18.60 18.40
APS 3.50 2.90 3.20 3 21,500 3.10 48,100 3.20 59,800 3.20 3,100 0 3.30 28,100 3.40 63,300 3.50 47,400 3,100 3.30 3.30 3.20
PXL 2.60 2 2.30 2.10 20,300 2.20 136,000 2.30 8,200 2.30 20,000 0 2.40 199,700 2.50 60,800 2.60 77,900 23,000 2.30 2.30 2.30
HAC 4.80 3.60 4.20 4 20,000 4.10 16,400 4.20 1,000 0 4.20 4,000 4.30 59,200 4.40 25,000 1,000 4.20 4.20 4.20
VIX 7.90 6.50 7.20 7 20,000 7.10 27,000 7.20 24,000 7.20 0 7.30 47,700 7.40 58,900 7.50 10,700
ITQ 3.60 3 3.30 3 31,500 3.10 16,500 3.20 84,200 3.20 100 -0.10 3.30 12,600 3.40 55,300 3.50 12,800 600 3.30 3.30 3.20
HQC 3.34 2.92 3.13 3.15 25,000 3.34 10 ATO 20,400 3.13 0 ATO 30,500 3.13 52,000 3.14 78,000
VNH 1.70 1.30 1.50 1.30 1,400 1.40 16,000 1.50 1,000 0 1.50 3,000 1.60 51,800 1.70 54,900 1,000 1.50 1.50 1.50
SPI 5.80 4.80 5.30 5.10 44,000 5.20 84,400 5.30 22,200 5.30 10,000 0 5.40 21,000 5.50 51,700 5.60 47,500 10,000 5.30 5.30 5.30
GSM 13.80 10.20 12 10.50 9,000 11.50 10,000 12.50 13,000 12.50 7,000 0.50 12.60 6,000 12.70 51,000 12.80 1,000 12,000 12.50 12.50 12.50
DDV 9.70 7.30 8.50 8.10 5,500 8.20 7,100 8.30 100 8.60 12,800 0.10 8.60 19,900 8.70 50,800 8.80 103,500 42,100 8.30 8.60 8.30
VCG 24.60 20.20 22.40 22.50 129,700 22.60 64,500 22.70 22,100 22.80 5,000 0.40 22.80 37,500 22.90 46,100 23 102,800 172,100 22.50 22.90 22.50
NVB 7.90 6.50 7.20 6.90 500 7 34,000 7.10 18,900 7.20 19,000 0 7.20 100 7.30 43,600 7.40 7,900 19,000 7.20 7.20 7.20
ATB 3.30 2.50 2.90 2.60 83,800 2.70 62,100 2.80 25,300 3 2,000 0.10 3 12,300 3.10 41,900 3.20 32,000 4,100 2.90 3 2.90
LPB 14.90 11.10 13 12.70 70,100 12.80 69,200 12.90 27,500 13 800 0 13 24,400 13.10 41,300 13.20 82,500 136,600 13.10 13.10 13
DRI 13.80 10.20 12 11.80 17,800 11.90 81,700 12 34,100 12.20 3,000 0.20 12.20 4,100 12.30 40,000 12.40 7,700 3,000 12.20 12.20 12.20
KSQ 2.70 2.30 2.50 2.30 36,400 2.40 1,000 -0.10 2.40 7,900 2.50 37,700 2.60 20,700 13,700 2.50 2.50 2.40
ACB 35.60 29.20 32.40 32 104,400 32.10 72,000 32.20 15,600 32.20 1,400 -0.20 32.30 600 32.40 37,400 32.50 26,200 70,300 32.40 32.40 32.20
TEG 7.10 5.90 6.50 6.10 12,000 6.20 31,200 6.30 28,300 6.50 0 6.50 31,400 6.60 36,300 6.70 25,300
SDD 2.40 2 2.20 2 5,000 2.10 36,100 2.20 0 2.20 100 2.30 35,700 2.40 17,400
NDN 10.10 8.30 9.20 9 2,000 9.10 31,800 9.20 23,000 9.30 1,100 0.10 9.30 500 9.40 35,000 9.50 63,700 35,600 9.20 9.40 9.20
TVC 9.20 7.60 8.40 8.10 33,800 8.20 36,500 8.30 19,300 8.30 1,200 -0.10 8.40 34,400 8.50 31,200 8.60 54,900 13,900 8.30 8.30 8.30
LIG 5.30 4.50 4.90 4.60 3,000 4.70 12,100 4.80 7,600 4.80 17,300 -0.10 4.90 3,300 5 29,400 5.10 17,300 17,300 4.80 4.80 4.80
WSS 4.80 4 4.40 4 3,100 4.10 3,000 4.20 16,200 4.30 6,000 -0.10 4.40 9,300 4.50 29,000 4.60 15,300 6,000 4.30 4.30 4.30
HAH 25.65 22.35 24 22.40 1,000 23 1,600 23.50 1,350 24 0 24.25 3,000 24.30 28,030 24.50 19,180
HVA 3.90 3.30 3.60 3.30 33,500 3.40 10,100 3.50 10,300 -0.10 3.60 39,100 3.70 26,800 3.80 27,500 30,800 3.50 3.50 3.40
PVL 3.50 2.90 3.20 3 19,200 3.10 18,000 3.20 5,000 3.20 0 3.30 29,200 3.40 24,000 3.50 3,000
SCJ 2.20 1.80 2 2 22,400 2 0 2.10 17,300 2.20 23,600
PET 11 9.58 10.30 10.10 280 10.15 10 10.20 2,300 10.30 0 10.30 14,480 10.35 23,420 10.40 16,850
MBS 14.10 11.70 12.90 12.60 38,800 12.70 32,000 12.80 20,400 12.90 200 0 13 8,100 13.10 21,500 13.20 25,300 3,200 12.80 12.90 12.80
MTA 2.70 2.10 2.40 2.20 5,000 2.30 16,000 2.60 200 0.20 2.60 9,500 2.70 21,300 6,100 2.50 2.70 2.50
TDC 8.56 7.44 8 7.80 3,500 7.91 4,000 7.92 550 8 0 8 13,160 8.05 20,990 8.06 21,500
SRF 20.30 17.70 19 18.70 2,000 18.80 100 19 0 19.40 1,000 19.50 20,300 19.70 2,000
GEX 25.80 19.20 22.50 22.10 1,000 22.20 11,000 22.30 18,500 22.80 1,000 0.30 22.80 6,200 22.90 20,000 23 35,800 128,100 22.70 22.80 22.30 2,000
KSA 2.05 1.79 1.92 1.91 2,230 1.92 10 2.05 1,600 1.92 0 ATO 5,000 1.92 20,000 1.95 10,110
VMI 5.90 4.90 5.40 5.20 13,200 5.30 61,200 5.40 10,000 5.40 0 5.60 3,200 5.70 20,000 5.90 19,200
TTH 8.50 7.10 7.80 7.50 32,000 7.60 24,400 7.70 15,600 7.70 2,000 -0.10 7.90 2,100 8 19,500 8.10 14,200 3,100 7.80 7.80 7.70
VES 1.20 1 1.10 1 100 1.10 0 1.10 21,100 1.20 19,000
SSN 21.20 15.80 18.50 17.80 3,800 17.90 2,500 18 1,400 18.50 0 18.50 13,100 18.60 18,900 18.70 19,600
SDH 1.70 1.30 1.50 1.30 3,500 1.50 0 1.50 11,500 1.60 18,600 1.70 3,000
TTB 11.20 9.20 10.20 9.90 20,600 10 11,500 10.10 2,200 10.10 2,800 -0.10 10.20 9,200 10.30 18,400 10.40 25,100 8,000 10.10 10.10 10.10
ASA 2.90 2.50 2.70 2.50 20,900 2.60 17,800 2.60 200 -0.10 2.70 300 2.80 17,900 2.90 13,700 200 2.60 2.60 2.60
VGS 10.40 8.60 9.50 9.30 3,200 9.40 7,800 9.50 3,400 9.50 1,600 0 9.60 45,500 9.70 17,300 9.80 15,100 1,600 9.50 9.50 9.50 600
HT1 16.15 14.05 15.10 15.25 1,000 15.30 1,700 ATO 6,360 15.10 0 ATO 1,800 15.20 16,710 15.25 18,650
TTZ 3.50 2.90 3.20 3 21,000 3.10 135,600 3.20 0 3.30 139,100 3.40 16,000 3.50 4,100
C69 8.60 7.20 7.90 7.50 16,700 7.60 25,700 7.70 8,400 7.70 1,000 -0.20 7.80 20,000 7.90 15,700 8 11,200 1,000 7.70 7.70 7.70
TAG 40.70 33.30 37 34.70 900 35 1,500 37 0 36.90 500 37 15,700 38.50 3,000
DHM 5.16 4.50 4.83 4.83 900 4.85 280 4.90 290 4.83 0 4.83 1,000 4.93 15,630 4.95 1,110
FTM 15.55 13.55 14.55 14.40 9,270 14.50 12,580 ATO 5,920 14.55 0 ATO 1,210 14.55 15,270 14.60 21,330
BCC 9 7.40 8.20 8 1,900 8.10 10,000 8.20 5,600 8.20 0 8.40 8,300 8.50 15,000 8.60 1,800
SD9 10 8.20 9.10 8.90 48,200 9 12,500 9.10 7,800 9.10 0 9.20 1,700 9.30 14,800 9.40 17,800
DS3 18.70 15.30 17 16.60 48,900 16.70 22,100 16.80 35,600 16.90 1,100 -0.10 16.90 3,300 17 14,700 17.10 16,400 17,300 17 17.10 16.90
CSM 15.55 13.55 14.55 14.45 10,010 14.50 9,200 14.55 620 14.55 0 14.50 700 14.55 14,140 14.60 30,300
PHC 13.50 11.10 12.30 12.10 9,200 12.20 11,900 12.30 2,400 12.30 800 0 12.40 8,600 12.50 13,500 12.60 17,500 800 12.30 12.30 12.30
VC3 22.10 18.10 20.10 19.80 24,100 19.90 19,300 20 15,500 20.10 4,400 0 20.10 9,500 20.20 13,200 20.30 20,000 39,100 20.10 20.20 20.10
VE9 5.90 4.90 5.40 5.20 8,000 5.30 43,100 5.40 15,600 5.40 6,000 0 5.50 13,300 5.60 12,700 5.70 18,300 6,000 5.40 5.40 5.40
SBA 17.10 14.90 16 15.60 1,080 15.90 2,470 16 2,000 16 0 16 1,000 16.10 12,500 16.20 7,400
VKC 8 6.60 7.30 6.70 5,000 6.90 1,500 7.20 3,000 7.30 0 7.30 9,300 7.40 12,500 7.50 6,300
PVE 8.30 6.90 7.60 7.40 12,000 7.50 21,100 7.60 2,700 7.60 0 7.70 10,000 7.80 12,000 7.90 4,800
SHI 8.94 7.78 8.36 8.35 5,000 8.37 100 ATO 15,200 8.36 0 8.34 5,000 8.36 12,000 8.38 18,000
HOM 4.70 3.90 4.30 3.90 2,000 4 3,000 4.10 600 4.30 0 4.20 500 4.30 11,800 4.40 8,100
INN 86.30 70.70 78.50 75 1,700 76 1,800 76.50 300 78.50 0 79 2,000 80 11,300 81 1,500
HTT 7.43 6.47 6.95 7.42 10 7.43 10 ATO 10 6.95 0 7.08 100 7.09 11,270 7.10 9,000
BVS 21.80 18 19.90 18.50 20,000 19.20 1,700 19.30 300 19.90 0 19.80 1,100 19.90 11,200 20 7,200
CTS 11.90 10.40 11.15 11.05 17,050 11.10 14,250 ATO 2,200 11.15 0 11.15 300 11.20 11,000 11.25 36,760
PPI 2.78 2.42 2.60 2.59 400 2.60 14,000 2.61 200 2.60 0 ATO 1,180 2.59 11,000 2.60 6,400
PBP 18.30 15.10 16.70 16.70 0 16.70 400 17 10,800
DBT 17.60 14.40 16 15.70 2,500 15.80 5,500 15.90 2,000 16 0 16.40 8,000 16.50 10,700 17 5,400
FID 1.60 1.40 1.50 1.40 18,000 1.40 32,000 -0.10 1.50 45,000 1.60 10,500 111,000 1.50 1.50 1.40
KDF 66.70 49.30 58 57.50 500 57.60 5,500 58.20 10,000 58 0 59 2,000 60 10,500 61 1,000
PTL 4.33 3.77 4.05 3.77 102,100 3.80 190 4 1,800 4.05 0 4.10 1,100 4.15 10,400 4.20 4,520
ADP 35.30 26.10 30.70 30 100 30.70 0 33.90 300 34 10,000 34.60 1,000
HND 10.20 7.60 8.90 8.90 300 8.90 0 10 6,700 10.20 10,000
MCG 4.17 3.63 3.90 3.80 6,000 3.81 160 3.90 3,120 3.90 0 3.97 1,000 3.98 10,000 4.17 1,100
MWG 141.20 122.80 132 136 40 136.50 100 ATO 21,840 132 0 ATO 7,580 130 10,000 131 500 160,010 160,010
NKG 37.85 32.95 35.40 36.10 10 37.85 10 ATO 290 35.40 0 35.45 1,640 35.50 10,000 35.60 2,410
S99 7.50 6.30 6.90 6.60 400 6.70 1,400 6.80 500 6.90 0 7 9,100 7.10 10,000 7.20 10,500
SDA 5.30 4.50 4.90 4.60 6,000 4.70 5,000 4.80 5,400 4.90 3,500 0 4.90 200 5 10,000 5.20 16,100 5,100 4.80 4.90 4.80
TCH 17.60 15.30 16.45 16.45 2,500 16.50 1,500 ATO 4,200 16.45 0 ATO 1,720 16.40 10,000 16.45 4,500
TJC 8.30 6.90 7.60 7.30 5,000 7.60 0 8 10,600 8.30 10,000
TLH 13.20 11.50 12.35 12.10 7,400 12.15 100 12.20 150,500 12.35 0 12.35 400 12.40 10,000 12.45 9,000
VLA 13.70 11.30 12.50 11.50 100 12.50 0 12.60 1,000 12.70 10,000
VNG 15.40 13.40 14.40 13.90 3,000 14 5,000 14.10 680 14.40 0 14.40 900 14.50 10,000 14.75 740
VTJ 10.30 8.50 9.40 9 2,000 9.20 1,000 9.30 1,000 9.40 0 10.20 3,000 10.30 10,000
VGT 12.70 9.50 11.10 10.80 500 11 600 11.10 5,100 11.10 0 11.50 11,800 11.60 9,700 12 2,500
PDR 34.25 29.85 32.05 32.05 35,200 32.10 8,100 ATO 7,670 32.05 0 32.05 4,350 32.10 9,680 32.15 8,400
PTB 142.30 123.70 133 132 3,050 132.10 10 133 150 133 0 ATO 2,240 132 9,600 133.60 240
YTC 41.40 30.60 36 36 0 34 900 38 9,400
MPT 4.10 3.50 3.80 3.50 30,000 3.60 35,000 3.70 40,200 3.80 300 0 3.80 8,100 3.90 9,100 4 41,300 5,300 3.80 3.80 3.80
CMG 19.45 16.95 18.20 17 11,180 17.50 6,500 ATO 500 18.20 0 ATO 400 18.10 9,020 18.20 6,600
EBS 11 9 10 9 100 10 3,000 10 5,000 0 10.50 5,000 10.60 9,000 10.70 3,000 5,000 10 10 10 5,000
SHA 11.30 9.86 10.60 10.50 12,400 10.55 18,940 10.60 10,000 10.60 0 10.60 12,500 10.65 8,900 10.70 32,500
KLB 10.80 8 9.40 9 100 9.10 200 9.40 100 9.50 1,300 0.10 9.50 3,700 9.60 8,700 9.70 50,500 4,400 9.60 9.70 9.50
EIB 12.45 10.85 11.65 11.50 50,010 11.65 2,100 11.70 2,300 11.65 0 ATO 380 11.65 8,650 11.70 5,000
ITD 20.65 17.95 19.30 19.10 11,050 19.20 4,050 19.30 50 19.30 0 ATO 300 19.40 8,580
LSS 11.70 10.20 10.95 10.95 24,420 11 1,300 ATO 200 10.95 0 11.25 1,400 11.30 8,500 11.40 3,500
TIS 12.70 9.50 11.10 10.90 18,000 11 21,000 11.10 10,000 10.90 12,000 -0.20 11.60 10,000 11.70 8,500 11.80 11,000 12,000 10.90 10.90 10.90
GKM 16 13.20 14.60 14.30 5,000 14.40 6,900 14.50 1,500 14.50 500 -0.10 14.60 4,000 14.70 8,400 14.80 6,000 5,500 14.50 14.50 14.50
LAS 16.90 13.90 15.40 15 31,800 15.10 10,100 15.20 5,200 15.40 0 15.30 3,300 15.40 8,400 15.50 10,700
HLD 11.90 9.90 10.90 10 100 10.80 15,000 10.90 15,200 11 1,400 0.10 11 5,400 11.10 8,200 11.20 5,000 1,400 11 11 11
TS4 8.61 7.49 8.05 7.55 200 8.05 180 8.10 1,280 8.05 0 8 6,010 8.05 8,100 8.10 10,000
HBC 66.40 57.80 62.10 62.20 510 63 70 ATO 10 62.10 0 ATO 200 62 8,050 62.10 8,070
PVI 35.30 28.90 32.10 31.30 100 31.50 5,000 32 5,000 32.10 0 32.40 3,000 32.50 8,000 32.60 1,000
L44 2.20 1.80 2 1.80 15,000 1.90 1,100 2 0 2.10 6,000 2.20 7,800
SD7 4 3.40 3.70 3.40 1,900 3.50 100 3.60 1,000 3.60 100 -0.10 3.70 6,000 3.80 7,700 3.90 6,400 36,100 3.60 3.60 3.60
MAC 8.40 7 7.70 7.30 500 7.50 8,000 7.60 5,000 7.70 0 7.70 2,000 7.80 7,600 8.10 500
TNG 15 12.40 13.70 13.80 9,400 13.90 5,600 14 900 14 100 0.30 14.10 600 14.20 7,600 14.30 12,100 14,600 13.90 14 13.90
LCG 11.50 10 10.75 10.65 45,000 10.70 15,100 10.75 5,910 10.75 0 10.85 350 10.90 7,350 10.95 3,650
VC9 16.30 13.50 14.90 14.90 0 15 2,000 15.20 7,300 15.30 6,400
CGV 3.40 2.60 3 2.60 500 2.90 900 3 0 3.20 400 3.40 7,100
HBS 2.80 2.40 2.60 2.40 20,000 2.50 12,000 2.60 600 2.60 0 2.70 5,000 2.80 7,100
CAD 1.10 0.90 1 1 0 1 19,200 1.10 7,000
HKT 4 3.40 3.70 3.40 7,000 3.50 1,000 3.60 500 3.70 0 3.70 3,700 3.80 7,000 3.90 15,700
PVB 18.70 15.30 17 16.30 500 16.40 1,100 16.50 2,000 17 11,000 0 17.10 6,000 17.20 7,000 17.50 37,400 16,600 17 17.10 16.90
TDS 13.80 10.20 12 11.10 200 12.70 5,000 12.80 2,000 12.50 700 0.50 13.40 900 13.50 7,000 13.80 6,000 1,500 12.50 12.50 12.50
ONE 5.30 4.50 4.90 4.50 15,000 4.60 9,000 4.90 0 4.90 800 5 6,800 5.10 9,100
ORS 2.60 2.20 2.40 2.20 11,600 2.30 3,500 2.40 0 2.40 8,900 2.50 6,700
AMD 11.20 9.77 10.50 10.45 8,170 10.50 14,030 10.55 100 10.50 0 10.50 50,000 10.65 6,510 10.70 34,340
PIV 34.20 28 31.10 28.10 1,200 30.20 2,100 30.50 1,300 28 7,500 -3.10 31.20 3,700 31.30 6,500 31.40 8,700 27,800 31.20 31.20 28
IDJ 3.30 2.70 3 2.70 300 2.80 200 3 0 3 14,800 3.10 6,300 3.20 5,600
SD2 7.20 6 6.60 6.20 15,000 6.30 2,200 6.40 500 6.60 0 6.60 1,600 6.70 6,200 6.80 1,000
PVT 15.40 13.40 14.40 14.20 600 14.25 900 14.30 400 14.40 0 14.50 3,510 14.55 6,170 14.60 5,510
DLG 3.98 3.46 3.72 3.90 10 3.98 10 ATO 1,000 3.72 0 ATO 600 3.70 6,000 3.74 31,790
PVH 1.90 1.50 1.70 1.50 2,100 1.60 2,000 1.60 100 -0.10 1.70 4,100 1.80 6,000 1.90 11,000 100 1.60 1.60 1.60
SD4 12.90 10.70 11.80 11.70 5,000 11.80 0 12.30 500 12.50 6,000 12.60 3,000
SGP 10.10 7.50 8.80 8.30 3,000 8.80 0 9 5,500 9.50 6,000 10 200
TVS 11.10 9.68 10.40 10.30 1,500 10.35 3,500 10.40 5,000 10.40 0 ATO 1,500 10.35 6,000 10.40 2,000
ACV 78.60 58.20 68.40 67 1,800 67.40 1,000 68 100 68.40 0 68.50 500 69 5,900 69.50 100
DXP 12.30 10.10 11.20 10.90 3,200 11 5,000 11.10 2,000 11.50 200 0.30 11.30 5,000 11.50 5,900 11.60 200 1,100 11.20 11.50 11.20 200
SMT 26.40 21.60 24 24 0 21.60 500 21.70 5,900 24 5,500
TVB 16.60 12.40 14.50 14.60 12,300 14.70 4,200 14.80 3,900 15 5,000 0.50 14.90 1,800 15 5,900 15.10 2,100 23,100 14.60 15 14.60
VHG 1.75 1.53 1.64 1.74 10 1.75 10 ATO 10 1.64 0 1.53 20 1.65 5,870 1.66 16,010
AMS 9.60 7.20 8.40 7.60 1,200 8.40 0 8.70 700 8.90 5,800 9 5,000
CMX 4.86 4.24 4.55 4.35 300 4.55 0 4.69 10 4.70 5,670 4.74 500
TDG 15.65 13.65 14.65 14.50 12,100 14.55 10,200 ATO 21,200 14.65 0 ATO 19,500 14.65 5,500 14.70 16,800
FPT 54.10 47.10 50.60 50.50 200 50.60 90 ATO 2,470 50.60 0 ATO 10,200 50.60 5,450 50.70 3,000
MIG 14.70 10.90 12.80 12.20 100 12.40 100 12.50 5,200 12.80 0 13 26,800 13.10 5,300 14.70 1,000
CVN 5.90 4.90 5.40 5 7,000 5.10 2,000 5.20 6,000 5.40 0 5.50 3,000 5.80 5,200 5.90 13,300
NLG 30.15 26.25 28.20 28.50 2,120 29.80 1,000 ATO 25,280 28.20 0 ATO 3,010 28.20 5,140 28.25 1,000
HVG 6.55 5.71 6.13 6.10 15,510 6.12 80 6.14 100 6.13 0 6.14 5,000 6.15 5,110 6.16 5,130
VGC 25.60 21 23.30 23 12,300 23.10 5,600 23.20 8,700 23.20 300 -0.10 23.50 2,600 23.60 5,100 23.70 4,100 500 23.50 23.50 23.20
BDG 31 23 27 27 0 30 100 30.50 5,000
CDC 17.50 15.30 16.40 15.30 1,010 16.40 0 17.30 14,630 17.35 5,000
DTA 7.49 6.51 7 6.51 5,120 6.52 620 7 0 7.20 4,000 7.39 5,000 7.40 9,090
HHC 61.40 50.40 55.90 52 1,000 55.90 0 56 200 58.50 5,000 59 5,000
HSG 29.35 25.55 27.45 27.50 13,200 27.60 220 ATO 4,560 27.45 0 ATO 8,390 25.55 5,000 27.45 1,000
KSH 2.96 2.58 2.77 2.77 500 2.78 560 2.96 500 2.77 0 ATO 1,400 2.80 5,000 2.82 500
NAG 9.90 8.10 9 8.20 5,000 8.80 5,300 9 0 9.10 3,000 9.20 5,000 9.30 2,900
NED 10.30 7.70 9 7.70 300 9 0 9.40 400 9.50 5,000 9.80 6,000
NMK 14.30 10.70 12.50 11 5,000 12.50 0 13.90 1,000 14.20 5,000
NTL 10.50 9.17 9.85 10.40 10 10.50 10 ATO 18,060 9.85 0 ATO 760 9.90 5,000 9.95 1,600
V12 16.50 13.50 15 13.60 4,100 15 0 16 5,000 16.30 5,000
VGV 10.50 7.90 9.20 7.90 1,000 8 200 8.60 100 9.20 0 9.50 300 9.60 5,000
VSG 1.40 1.20 1.30 1.30 0 1.30 2,000 1.40 4,800
HPG 40.40 35.20 37.80 37.90 110 38 200 ATO 5,550 37.80 0 ATO 3,630 37.70 4,700 37.80 6,610
ADS 20.40 17.80 19.10 19.25 560 19.30 340 ATO 1,500 19.10 0 ATO 1,500 19 4,600 19.10 3,300
HVN 33.20 24.60 28.90 28.50 8,000 28.60 15,000 28.70 8,000 28.70 100 -0.20 28.90 3,000 29 4,600 29.10 3,000 8,600 28.60 28.70 28.60
PSD 18.80 15.40 17.10 15.40 100 16.90 200 17 200 17.70 100 0.60 17.70 1,900 17.80 4,600 18 600 100 17.70 17.70 17.70
SWC 14.80 11 12.90 12.60 7,400 12.70 5,700 12.80 2,500 13.20 400 0.30 13.10 1,700 13.20 4,600 13.40 4,300 400 13.20 13.20 13.20
VC7 21.30 17.50 19.40 18.70 1,000 18.80 1,600 19 2,000 19.60 100 0.20 19.60 500 20 4,600 20.50 500 100 19.60 19.60 19.60
VCR 3.90 3.30 3.60 3.30 3,000 3.40 1,600 3.60 0 3.60 10,000 3.70 4,600
BCG 7.08 6.16 6.62 6.60 2,150 6.64 10 6.70 3,000 6.62 0 6.70 5,000 6.80 4,500 6.95 3,310
DXG 21.55 18.75 20.15 20.50 340 21 40 ATO 1,860 20.15 0 ATO 1,500 20.15 4,500 20.20 3,000
MST 15.80 13 14.40 14.30 4,400 14.40 6,900 14.50 4,600 14.50 1,200 0.10 14.60 1,000 14.70 4,500 14.80 7,600 3,200 14.50 14.50 14.50
NHH 95.40 70.60 83 81.60 1,000 83 0 84.90 100 85 4,500 87.50 500
VTV 19 15.60 17.30 15.70 3,000 15.90 200 16.50 5,000 17.80 500 0.50 17.70 100 17.80 4,500 18.40 1,200 500 17.80 17.80 17.80
NVL 67.30 58.50 62.90 62.70 9,900 62.80 4,300 62.90 3,600 62.90 0 62.90 3,630 63 4,450 63.10 4,400
HCC 25.80 21.20 23.50 21.50 1,400 22 1,400 22.10 100 22.10 800 -1.40 23 700 23.50 4,400 24 1,500 2,300 23 23 22.10
POS 13.20 9.80 11.50 10 100 10.10 200 11.70 15,000 13.20 100 1.70 13.10 1,300 13.20 4,300 100 13.20 13.20 13.20
VNB 16.90 12.50 14.70 14.40 400 14.50 3,700 14.60 500 14.70 0 15.60 500 15.70 4,200 15.80 400
FCM 8.66 7.54 8.10 8.07 10,100 8.10 50 8.20 23,150 8.10 0 8.09 10 8.10 4,170 8.18 4,000
VTA 9.40 7 8.20 7.50 3,000 7.70 500 8.20 0 8.50 500 9 4,100 9.10 10,000
VNE 9.20 8 8.60 8.50 4,000 8.51 110 ATO 1,220 8.60 0 ATO 1,220 8.70 4,090 8.75 500
DHP 11.80 9.80 10.80 10.60 5,000 10.70 1,000 -0.10 10.80 4,700 10.90 4,000 11 13,200 3,000 10.70 10.70 10.70
MSR 20.10 14.90 17.50 17.40 8,100 17.50 5,500 17.60 3,200 17.90 1,000 0.40 17.90 2,900 18 4,000 18.20 2,000 3,600 17 17.90 17
VCI 68.60 59.80 64.20 61.50 700 62.50 5,000 63.80 2,000 64.20 0 65 5,200 65.50 4,000 66 5,000
ELC 17.40 15.20 16.30 15.40 2,100 15.50 5,600 15.70 1,470 16.30 0 16.30 200 16.40 3,970 16.60 300
SD5 11.90 9.90 10.90 10.40 200 10.50 2,200 10.60 3,900 10.90 0 10.80 2,000 10.90 3,900 11 7,000
CTF 28.85 25.15 27 26.90 350 27 200 ATO 510 27 0 27.20 4,200 27.30 3,800 27.50 2,800
HDC 18.90 16.50 17.70 17.50 33,200 17.60 2,000 17.70 1,630 17.70 0 18 3,780 18.05 3,800 18.30 20
IFC 19.70 14.70 17.20 14.90 1,000 15 1,000 16 2,000 19.50 200 2.30 19.40 1,000 19.50 3,800 19.70 500 1,200 19.50 19.50 19.50
PXT 4.28 3.72 4 3.80 2,000 3.85 200 3.90 3,300 4 0 4 3,600 4.06 3,800 4.10 6,870
ABC 19.80 14.80 17.30 16.60 500 16.90 500 17 10,400 17.30 0 17.50 1,000 17.80 3,700 17.90 5,200
HDA 11.30 9.30 10.30 9.90 3,000 10 2,000 10.10 200 10.50 100 0.20 10.40 200 10.50 3,600 10.60 3,600 100 10.50 10.50 10.50
APG 5.62 4.90 5.26 5.10 14,700 5.15 21,200 5.26 10,000 5.26 0 ATO 800 5.26 3,500 5.35 5,350
DGW 20.50 17.90 19.20 19 5,600 19.10 3,220 19.20 4,000 19.20 0 19.20 2,200 19.30 3,500 19.40 2,790
TMP 33.70 29.30 31.50 29.30 10 31 2,500 31.50 0 32.95 40 33 3,500 33.40 1,650
CHP 28.80 25.10 26.95 26.50 1,140 26.70 3,500 27 1,000 26.95 0 27 840 27.05 3,470 27.10 7,750
PHR 44.20 38.50 41.35 41.20 1,000 41.35 500 41.50 700 41.35 0 ATO 400 41.50 3,450 41.80 1,280
HD2 15.50 11.50 13.50 13.20 1,000 13.30 2,000 13.40 200 13.50 0 13.80 100 13.90 3,400 14 2,900
MNC 4.90 4.10 4.50 4.50 0 4.50 200 4.90 3,400
NTP 80.30 65.70 73 73.30 6,000 73.90 6,000 74 1,000 80 1,000 7 79.50 300 79.80 3,300 79.90 300 1,000 78.50 80 78.50
VNP 5.60 4.20 4.90 4.70 1,000 4.80 7,800 4.90 9,900 4.90 5,000 0 5.10 7,700 5.20 3,300 5.30 7,200 19,900 4.90 4.90 4.90
HMH 12.40 10.20 11.30 11.10 10,000 11.20 24,000 11.30 4,300 11.30 0 11.90 500 12 3,200 12.10 2,000
VCA 13.80 10.20 12 11.70 3,100 11.80 2,300 11.90 800 12.50 500 0.50 12.50 2,000 12.60 3,200 12.70 2,000 500 12.30 12.50 12.30 500
GAS 75.20 65.40 70.30 70 18,310 70.10 20 70.30 270 70.30 0 ATO 310 70.50 3,100 70.60 5,900
SAS 34.50 25.50 30 30 2,000 30.40 400 0.40 30.40 200 30.50 3,100 30.80 2,000 1,000 30.30 30.40 30.30 1,000
TPC 11.10 9.68 10.40 9.70 500 10 6,000 10.20 1,000 10.40 0 10.40 6,000 10.50 3,100 10.60 8,100
DHA 38.70 33.70 36.20 38.50 200 38.70 13,650 ATO 39,660 36.20 0 ATO 24,780 36 3,020 36.20 1,900
CVT 54.50 47.45 51 51.10 800 51.20 8,100 ATO 2,250 51 0 ATO 4,000 51 3,010 51.20 10,400
IJC 12.05 10.55 11.30 11.10 25,800 11.20 21,000 11.30 14,500 11.30 0 ATO 640 11.45 3,010 11.50 13,220
ART 26.20 19.40 22.80 22.20 5,500 22.30 10,300 22.40 400 22.40 800 -0.40 22.50 3,000 22.60 3,000 22.70 100 13,900 22.60 22.60 22.30
CSC 35.20 28.80 32 31.70 2,300 31.80 1,900 31.90 2,200 32 1,500 0 32 1,300 32.10 3,000 32.20 3,100 1,500 32 32 32
CTP 16.30 13.50 14.90 14.50 16,000 14.60 10,200 14.70 1,500 14.90 800 0 15 3,100 15.10 3,000 15.20 2,500 6,300 14.80 14.90 14.50
DNP 26.40 21.60 24 24 0 24.40 1,200 24.50 3,000 24.80 400
DNY 8.30 6.90 7.60 7 3,000 7.60 0 7.60 100 7.90 3,000 8 1,000
DXV 5.02 4.38 4.70 4.38 1,000 4.70 0 4.90 2,000 5 3,000
NSH 8.90 7.30 8.10 7.40 600 7.50 1,400 7.60 1,500 8.10 0 8.10 3,100 8.50 3,000 8.70 3,000
PPH 22.30 16.50 19.40 19.40 0 19 5,000 20 3,000 21 1,400
PV2 2.80 2.40 2.60 2.40 110,000 2.50 120,000 2.60 79,500 2.60 0 2.70 51,500 2.80 3,000
PVC 11.10 9.10 10.10 9.80 500 9.90 1,000 10 2,300 10.10 0 10.10 4,000 10.20 3,000 10.30 3,100
SFN 38.50 31.50 35