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 # 25/04/2017

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 709.39 ( -3.02    -0.42% )
KL: 154,884,037   GT: 3,308 (tỷ)
HNX 88.42 ( -0.46    -0.52% )
KL: 46,528,539   GT: 476 (tỷ)
UPCOM 57.54 ( 0.23    0.40% )
KL: 24,386,685   GT: 452 (tỷ)
VN30 667.08 ( -5.52    -0.82% )
KL: 53,386,820   GT: 1,036 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: SZE (8.40)    VCC (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
SHB 8.30 6.90 7.60 7.20 1,192,300 7.30 1,986,400 7.40 1,668,500 7.50 1,370 -0.10 7.50 7,900 7.60 1,684,900 7.70 2,051,400 14,012,870 7.60 7.70 7.40 100 112,100
KLF 2.50 2.10 2.30 2.10 1,502,900 2.20 4,197,800 2.20 30 -0.10 2.30 115,900 2.40 1,264,400 2.50 1,073,900 2,043,330 2.30 2.50 2.20
KSK 1.20 1 1.10 1 609,100 1.10 200 0 1.10 46,700 1.20 929,700 68,600 1.10 1.10 1
PVX 2.20 1.80 2 1.80 232,000 1.90 1,294,000 2 20 0 2 269,000 2.10 792,600 2.20 661,700 779,020 2 2.10 1.90 5,000
ACM 1.90 1.70 1.80 1.70 112,900 1.70 10 -0.10 1.80 698,200 1.90 613,100 324,510 1.80 1.80 1.70
DCS 2.50 2.10 2.30 2.10 298,400 2.20 359,300 2.30 10 0 2.30 219,800 2.40 571,000 2.50 505,700 456,210 2.30 2.30 2.20
PFL 1.70 1.30 1.50 1.30 262,000 1.40 236,400 1.50 116,900 1.60 60 0.10 1.60 76,500 1.70 365,700 240,660 1.50 1.60 1.40
SVN 2.80 2.40 2.60 2.40 58,400 2.50 68,400 2.60 87,600 2.60 10 0 2.70 56,100 2.80 311,200 255,410 2.60 2.80 2.50
KHB 1.90 1.70 1.80 1.70 278,800 1.80 22,400 0 1.80 138,800 1.90 295,300 154,400 1.80 1.90 1.70
VIG 1.50 1.30 1.40 1.30 198,200 1.50 0.10 1.40 10,000 1.50 293,700 36,900 1.50 1.50 1.30
CMI 4.40 3.60 4 3.60 100 -0.40 ATO 54,400 3.60 221,700 3.70 3,000 312,400 3.60 3.90 3.60
HDO 1.30 1.10 1.20 1.10 10,100 1.10 7,200 -0.10 1.20 58,300 1.30 204,000 68,900 1.10 1.20 1.10 500
HQC 2.69 2.35 2.52 2.46 434,410 2.47 455,540 2.48 6,450 2.49 336,770 -0.03 2.49 118,540 2.50 198,030 2.51 132,000 4,798,600 2.52 2.52 2.47 1,000
JVC 3.45 3.01 3.23 3.14 500 3.20 910 3.23 250 3.24 2,890 0.01 3.24 5,820 3.25 192,980 3.26 300 81,380 3.01 3.24 3.01 40,000
TIG 3.90 3.30 3.60 3.30 72,200 3.40 40,600 3.50 180,300 3.60 50 0 3.60 2,500 3.70 191,100 3.80 77,100 439,450 3.70 3.70 3.60
KVC 2.60 2.20 2.40 2.20 87,400 2.30 163,100 2.40 8,000 0 2.40 32,700 2.50 188,800 2.60 373,700 257,800 2.40 2.50 2.30
ITA 3.45 3.01 3.23 3.20 446,030 3.21 5,000 3.23 87,460 3.23 657,270 0 3.24 278,190 3.25 171,120 3.26 54,140 3,265,400 3.23 3.24 3.20 30
SPI 2.40 2 2.20 2 22,100 2.10 263,200 2.20 58,200 2.20 3,000 0 2.30 120,700 2.40 168,800 220,000 2.20 2.30 2.20
OGC 1.29 1.13 1.21 1.15 308,410 1.16 522,590 1.17 821,900 1.17 155,230 -0.04 1.19 130,140 1.20 167,750 1.21 229,690 2,620,260 1.21 1.23 1.17
VIX 6.60 5.40 6 5.90 152,600 6 186,100 6.10 233,800 6.20 210 0.20 6.20 93,800 6.30 150,500 6.40 214,000 1,212,110 6 6.40 5.90
SCR 9.20 8 8.60 8.34 30 8.35 18,450 8.36 1,000 8.37 425,100 -0.23 8.37 15,730 8.38 139,790 8.39 84,620 7,801,990 8.57 8.60 8.37 15,000 2,257,140
HKB 6.90 5.70 6.30 6.30 211,100 6.40 73,500 6.50 12,600 6.50 10 0.20 6.60 29,500 6.70 136,300 6.80 237,700 1,455,310 6.30 6.80 6.20 3,100
VCG 16.20 13.40 14.80 14.30 2,200 14.40 13,900 14.50 99,900 14.60 60 -0.20 14.60 40,700 14.70 131,100 14.80 142,400 969,960 14.90 14.90 14.60 1,200
SHS 9 7.40 8.20 7.80 400 7.90 107,200 8 80,100 8.10 109,400 -0.10 8.10 5,100 8.20 121,200 8.30 154,400 805,600 8.20 8.30 8.10
FLC 8.17 7.11 7.64 7.48 100 7.49 100 7.50 279,670 7.50 1,340,530 -0.14 7.52 100,000 7.53 110,000 7.55 4,100 11,745,680 7.83 7.83 7.50 245,150
APS 2.70 2.30 2.50 2.30 44,800 2.40 30,000 2.50 8,700 2.60 1,000 0.10 2.60 40,800 2.70 109,200 13,100 2.50 2.60 2.50
BID 17.70 15.40 16.55 16.20 94,140 16.25 147,830 16.30 14,950 16.35 107,220 -0.20 16.35 25,090 16.40 99,980 16.45 8,020 915,040 16.50 16.60 16.30 2,000 4,200
PIV 17.60 14.40 16 17 105,800 17.10 93,600 17.20 66,600 17.30 30 1.30 17.30 19,200 17.40 98,800 17.50 88,000 1,645,030 16 17.30 15.70
PXA 1.50 1.30 1.40 1.30 12,200 1.30 4,000 -0.10 1.40 52,000 1.50 94,400 53,500 1.30 1.30 1.30
IDJ 2.20 1.80 2 1.80 21,700 1.90 50,000 2 23,000 2 2,000 0 2.10 4,300 2.20 90,000 22,400 2 2.10 2
TNT 2.73 2.39 2.56 2.69 20,920 2.70 970 2.71 140 2.72 52,000 0.16 2.72 49,320 2.73 89,320 804,730 2.64 2.73 2.64
ACB 24.90 20.50 22.70 22.30 130,900 22.40 105,500 22.50 41,700 22.50 460 -0.20 22.60 97,300 22.70 87,500 22.80 10,400 1,041,560 22.50 22.70 22.50
TSC 2.99 2.61 2.80 2.73 26,000 2.74 21,000 2.75 1,320 2.75 11,170 -0.05 2.79 11,110 2.80 77,770 2.81 1,500 254,480 2.75 2.80 2.75
ASA 2 1.80 1.90 1.80 4,200 1.90 0 1.90 44,500 2 75,900 9,700 2 2 1.80 300 100
SHN 11.20 9.20 10.20 9.70 96,700 9.80 100,200 9.90 128,000 9.90 120 -0.30 10.10 48,300 10.20 74,400 10.30 94,500 1,472,120 10.20 10.30 9.90
DXG 23.05 20.05 21.55 21.45 5,000 21.50 500 21.60 63,310 21.60 339,100 0.05 21.65 30,000 21.70 71,900 21.75 57,490 3,388,950 21.15 21.75 20.90 21,400
ROS 174.40 151.60 163 162.80 437,850 162.90 529,450 163 377,140 163 173,160 0 163.10 119,320 163.20 65,760 163.30 71,190 4,891,750 161.20 163.10 161.10 20,000 50,700
PVS 17.90 14.70 16.30 16.40 96,800 16.50 16,900 16.60 6,600 16.70 300 0.40 16.70 26,500 16.80 64,200 16.90 77,200 832,000 16.30 16.90 16.30 214,400 18,000
WSS 4.60 3.80 4.20 3.80 31,600 3.90 41,300 4 1,400 4.10 100 -0.10 4.20 10,000 4.30 63,100 4.40 2,100 44,600 4.20 4.20 3.90 900
KSH 2.22 1.94 2.08 2 75,300 2.01 32,930 2.02 4,070 2.02 20,750 -0.06 2.06 500 2.07 62,390 2.08 17,500 225,500 2.06 2.08 2.01
HUT 14.40 11.80 13.10 13 76,300 13.10 15,000 13.20 4,700 13.20 150 0.10 13.30 35,600 13.40 59,900 13.50 131,400 1,972,450 13.20 13.50 13.10
PTL 2.57 2.25 2.41 2.45 53,000 2.46 52,000 2.47 18,030 2.47 100,000 0.06 2.53 31,410 2.55 55,530 2.56 17,410 221,140 2.50 2.57 2.47
KBC 15.95 13.95 14.95 14.80 106,450 14.85 136,050 14.90 84,590 14.90 112,610 -0.05 14.95 46,690 15 52,180 15.05 112,860 2,554,440 15 15.05 14.90 21,450
BII 2.70 2.30 2.50 2.30 156,700 2.40 209,100 2.50 500 0 2.50 3,000 2.60 51,800 2.70 211,800 105,500 2.60 2.60 2.50
NHP 3.70 3.10 3.40 3.20 240,800 3.30 204,700 3.40 11,600 3.50 40 0.10 3.50 71,200 3.60 51,400 3.70 52,300 181,340 3.40 3.50 3.30
PLX 52.30 45.50 48.90 48.10 3,800 48.20 11,150 48.30 1,370 48.40 55,320 -0.50 48.40 2,310 48.50 49,720 48.55 1,000 1,757,390 48.90 49.50 48 428,330
VGS 13 10.80 11.90 11.10 62,800 11.20 32,000 11.30 27,600 11.30 30 -0.60 11.50 10,000 11.60 45,600 11.70 8,000 376,630 11.90 13 11.10 500
DPM 25.10 21.90 23.50 22.70 25,050 22.75 19,000 22.80 9,510 22.80 148,100 -0.70 22.85 5,400 23 42,630 23.05 6,000 1,101,510 23.20 23.30 22.80 9,150 162,920
VPC 1.10 0.90 1 0.90 7,100 1 300 0 1 19,800 1.10 41,400 1,300 1 1 1 1,300
NDN 9.20 7.60 8.40 8.10 43,200 8.20 46,700 8.30 300 8.40 3,500 0 8.40 36,100 8.50 39,400 8.60 72,800 96,000 8.40 8.40 8.30
CEO 13 10.80 11.90 11.20 72,100 11.30 102,400 11.40 43,300 11.40 70 -0.50 11.50 61,600 11.60 39,200 11.70 45,000 1,516,370 11.90 11.90 11.40 100 100
CTS 8.80 7.20 8 7.30 30,000 7.70 24,100 7.80 26,900 7.80 150 -0.20 7.90 5,000 8 36,200 8.10 23,700 89,350 7.90 8 7.80
PVD 19.90 17.30 18.60 18.65 1,460 18.70 1,000 18.75 3,010 18.80 93,100 0.20 18.80 7,170 18.85 35,890 18.90 34,530 2,449,160 18.50 18.85 18.20 179,740 48,290
KDM 3.80 3.20 3.50 3.20 8,200 3.30 30,300 3.40 11,500 3.40 8,300 -0.10 3.50 27,700 3.60 34,900 3.70 17,100 48,600 3.40 3.80 3.20
DST 29.10 23.90 26.50 27.20 35,100 27.30 62,100 27.40 39,600 27.50 90 1 27.50 5,800 27.60 34,200 27.70 25,800 873,690 26.70 27.60 26
THT 7.30 6.10 6.70 6.30 14,600 6.40 12,800 6.50 9,800 6.50 90 -0.20 6.60 100 6.70 34,000 6.80 20,100 41,790 6.50 6.60 6.50 600
PVV 1.40 1.20 1.30 1.20 9,500 -0.10 ATO 1,000 1.30 33,900 1.40 53,400 63,100 1.20 1.30 1.20
LDG 14.20 12.40 13.30 13.80 4,350 13.85 1,200 13.90 1,500 13.95 126,910 0.65 13.95 34,600 14.15 32,690 14.20 119,920 1,521,640 13.40 14.20 13.15 6,000
CVN 2.70 2.30 2.50 2.30 10,600 2.40 5,600 2.50 2,200 2.60 0.10 2.60 5,600 2.70 32,400 10,500 2.60 2.60 2.50
TTH 9.90 8.10 9 8.80 12,100 8.90 20,500 9 10,600 9.10 60 0.10 9.10 39,500 9.20 32,300 9.30 1,500 169,360 9.10 9.10 8.80 500
HVG 7.41 6.45 6.93 6.88 1,500 6.89 2,100 6.90 7,910 6.90 309,920 -0.03 6.91 10 6.93 32,050 6.94 4,170 478,650 6.93 6.94 6.89 2,500 1,370
E1VF 11.80 10.26 11.03 10.93 41,000 10.94 32,000 10.95 22,010 10.95 -0.08 10.99 33,630 11 32,000 11.02 27,000 6,660 10.99 10.99 10.95 1,370
MPT 6.60 5.40 6 5.50 19,000 5.60 12,000 5.70 200 5.70 60 -0.30 5.90 7,400 6 30,800 6.10 16,500 145,760 6 6 5.70
STG 31.85 27.75 29.80 29 50,600 29.10 57,200 29.20 59,200 29.40 51,750 -0.40 29.30 5,240 29.40 30,300 29.50 200 296,100 29.80 30.40 29.30
MSC 30.80 25.20 28 26 30,000 -2 26.70 75,000 26.80 30,000 26.90 2,000 30,000 26 26 26
DIG 10.35 9.03 9.70 9.95 6,000 9.97 9,640 10 3,220 10 87,590 0.30 10.05 17,230 10.10 29,310 10.15 65,790 2,535,500 9.75 10.30 9.70 20,000 210,000
FIT 4.82 4.20 4.51 4.45 61,840 4.46 81,520 4.47 41,240 4.48 103,800 -0.03 4.48 3,460 4.49 28,980 4.50 24,490 1,437,890 4.52 4.52 4.45 2,120
SIC 6.70 5.50 6.10 5.80 8,500 5.90 15,400 6 200 6.10 400 0 6.10 6,500 6.20 28,800 6.30 12,000 37,800 6 6.10 6
VNP 6 4.60 5.30 4.80 35,000 4.90 5,000 5.20 1,300 5.20 8,300 -0.10 5.30 7,000 5.40 28,400 5.60 2,300 81,500 5.20 5.40 5.20
PCG 9.30 7.70 8.50 8.50 0 8.40 27,100 8.50 28,200
SAM 9.70 8.44 9.07 9.20 15,870 9.23 2,270 9.26 780 9.25 15,690 0.18 9.29 10 9.30 28,150 9.34 10 436,480 9.04 9.25 9.03 28,480
PXL 2.30 1.70 2 1.70 239,200 1.80 224,300 1.90 129,300 1.90 10 -0.10 2 52,600 2.10 27,500 2.20 46,600 141,710 1.90 1.90 1.90
IJC 8.73 7.59 8.16 8.28 10,510 8.30 25,840 8.40 31,350 8.40 8,600 0.24 8.49 530 8.50 27,420 8.52 200 368,570 8.20 8.55 8.20 2,500 10,370
ITQ 3.10 2.70 2.90 2.70 18,700 2.80 75,100 2.90 24,700 2.90 15,000 0 3 43,900 3.10 27,300 50,500 2.90 3 2.90
VND 16.80 13.80 15.30 14.80 15,000 14.90 7,400 15 10,600 15 100 -0.30 15.20 3,700 15.30 26,800 15.40 35,400 243,300 15.40 15.50 15 20,000
DCM 11.90 10.40 11.15 10.85 12,010 10.90 66,490 10.95 28,000 10.95 171,750 -0.20 11.05 11,420 11.10 24,830 11.15 37,310 1,456,020 11.15 11.25 10.95 250,000
LSS 13.50 11.80 12.65 12.40 15,100 12.45 3,050 12.50 1,520 12.50 3,850 -0.15 12.55 5,000 12.60 24,800 12.65 6,990 127,230 12.70 12.70 12.50
LIG 6.40 5.40 5.90 5.50 5,400 5.60 6,000 5.70 3,000 5.80 -0.10 5.80 4,000 5.90 24,600 6 21,800 24,200 5.80 6.40 5.80
CTG 18.25 15.95 17.10 16.90 28,130 16.95 23,310 17 56,720 17 92,000 -0.10 17.05 2,760 17.10 24,500 17.15 27,440 363,620 17.10 17.20 17 10,000
PVT 13.55 11.85 12.70 12.55 20,170 12.60 64,210 12.65 39,320 12.70 21,000 0 12.70 5,540 12.75 24,360 12.80 8,150 400,080 12.70 12.80 12.65 31,500 7,700
SDD 2.60 2.20 2.40 2.20 5,000 2.30 16,600 2.40 800 2.50 10 0.10 2.50 13,200 2.60 24,200 19,110 2.40 2.60 2.40
HVA 2.60 2.20 2.40 2.20 9,100 2.30 2,000 2.30 -0.10 2.40 17,500 2.50 24,100 2.60 92,700 18,100 2.40 2.40 2.30
HHG 9.40 7.80 8.60 8 22,500 8.10 20,400 8.20 2,600 8.30 3,300 -0.30 8.30 10,900 8.40 24,000 8.50 20,600 212,100 8.50 8.60 8.20
NDF 2.90 2.50 2.70 2.50 7,800 2.60 21,200 2.70 0 2.80 31,700 2.90 23,800 115,200 2.70 2.70 2.60
SD3 5.80 4.40 5.10 5.10 10,200 5.20 8,800 5.30 1,000 5.30 0.20 5.40 12,000 5.50 23,600 5.60 13,700 27,900 5.20 5.40 5.20
VGC 17.40 14.40 15.90 15.20 6,100 15.30 5,000 15.50 600 15.50 900 -0.40 15.60 11,700 15.70 22,600 15.80 13,100 87,900 16 16 15.50
TCM 24.55 21.35 22.95 22.80 2,380 22.85 700 22.90 330 22.90 7,000 -0.05 22.95 2,500 23 22,190 23.05 5,540 294,380 22.95 23.05 22.75 566,500 566,500
PVG 8.20 6.80 7.50 6.80 39,000 6.90 43,100 7 12,400 7.10 -0.40 7.10 19,500 7.20 22,000 7.30 12,000 46,600 7.40 7.40 6.80
LUT 3 2.60 2.80 2.70 2,000 2.80 700 2.80 0 2.90 15,800 3 21,700 5,400 2.70 2.90 2.70
REE 27.80 24.20 26 25.60 42,950 25.65 6,410 25.75 3,380 25.65 39,950 -0.35 25.80 3,990 25.85 21,480 25.90 2,650 416,450 26 26.30 25.60
TIS 11.10 8.30 9.70 9.10 11,600 9.20 12,900 9.30 27,500 9.30 20 -0.40 9.40 16,000 9.50 21,000 9.70 47,200 387,420 9.40 9.80 9.30
FMC 20 17.40 18.70 18.50 7,290 18.60 50 18.70 100 18.75 400 0.05 18.75 8,360 18.80 20,660 19 12,700 11,240 18 18.80 18 5,020 4,520
SWC 24.80 18.40 21.60 22.10 16,500 22.20 5,600 22.30 7,000 22.30 80 0.70 22.40 4,300 22.50 20,500 22.60 8,200 940,280 22.20 23 21.80
TTZ 3.10 2.70 2.90 2.70 1,300 2.80 25,500 2.90 18,700 3 0.10 3 13,100 3.10 20,500 29,500 3 3 2.90
S99 5.60 4.60 5.10 4.80 51,100 4.90 31,700 5 700 5 15,000 -0.10 5.10 5,000 5.20 20,400 5.30 8,300 209,300 5 5.20 5
PDR 25.65 22.35 24 23.55 500 23.60 40 23.85 950 23.90 3,010 -0.10 23.90 1,990 24 19,980 24.10 2,000 197,800 23.70 24.10 23.20
GEX 25.80 19.20 22.50 22.10 13,500 22.20 11,300 22.30 10,200 22.40 50 -0.10 22.40 5,000 22.50 19,700 22.60 15,000 247,450 22.50 22.50 22.20
BTP 13.95 12.15 13.05 12.95 3,100 13 7,450 13.05 2,510 13.15 100 0.10 13.15 900 13.20 19,440 13.35 3,100 6,710 13 13.15 13
ITC 14.25 12.45 13.35 12.60 5,000 13 31,400 13.35 18,830 13.40 0.05 13.40 2,000 13.50 19,270 13.60 5,000 130,200 13.35 13.50 13.35
TEG 7.70 6.30 7 6.70 25,700 6.80 83,300 6.90 800 6.90 9,400 -0.10 7 14,500 7.10 18,900 7.20 19,400 86,500 6.80 7.10 6.80
VOS 1.14 1 1.07 1.02 2,390 1.05 6,000 1.06 1,000 1.07 900 0 1.07 9,100 1.08 18,550 1.09 20,400 14,840 1.07 1.09 1.07
DHM 7.24 6.30 6.77 6.48 13,200 6.50 52,450 6.51 22,630 6.52 14,710 -0.25 6.52 7,840 6.53 18,450 6.55 17,020 795,650 6.77 6.80 6.51 1,000
FTM 14.95 13.05 14 13.55 7,610 13.60 11,680 13.65 4,380 13.70 5,810 -0.30 13.70 13,290 13.75 18,240 13.80 26,700 254,120 13.80 13.95 13.65
PVC 8.20 6.80 7.50 7.30 15,300 7.40 8,900 7.50 100 7.50 100 0 7.60 22,800 7.70 17,500 7.80 2,100 82,400 7.50 7.60 7.40
MBB 16.15 14.05 15.10 14.85 33,590 14.90 131,340 14.95 16,930 14.95 25,550 -0.15 15 40,020 15.05 17,410 15.10 29,860 645,890 15 15.05 14.95 16,320 5,870
SSI 23.90 20.80 22.35 21.85 50 21.90 21,520 21.95 6,380 22 190,570 -0.35 22 24,440 22.10 17,400 22.15 24,020 1,192,990 22.35 22.40 22 354,450 45,700
MST 11.50 9.50 10.50 10.20 28,600 10.30 16,300 10.40 195,000 10.40 1,000 -0.10 10.50 22,300 10.60 17,300 10.70 21,600 276,600 10.20 10.60 10
PAC 38.50 33.50 36 35.80 7,500 35.85 11,500 36 250 36.30 1,970 0.30 36.30 3,610 36.40 16,820 36.50 19,000 95,970 36 36.30 35.85 11,000 2,010
UNI 4.60 3.80 4.20 3.80 15,400 3.90 100 4 70 -0.20 4 1,700 4.20 16,600 4.30 2,300 2,170 4.20 4.20 4
BHS 14.60 12.70 13.65 13.90 32,610 13.95 27,560 14 34,830 14.05 56,420 0.40 14.05 17,840 14.10 16,550 14.15 20,650 3,025,870 13.50 14.25 13.35 20,000
VDS 11 9 10 9.50 15,000 9.80 10,000 9.90 10,300 10 50 0 10 7,600 10.10 16,300 10.20 10,000 112,650 10.10 10.10 10
MBS 6.30 5.30 5.80 5.70 32,900 5.80 30,200 5.90 34,700 6 20,100 0.20 6.10 11,400 6.20 15,900 6.30 28,700 83,300 6 6.10 5.90
PHC 14.10 11.70 12.90 12.70 35,700 12.80 20,100 12.90 9,500 12.90 11,000 0 13 3,900 13.10 15,900 13.20 22,500 211,700 12.80 13.10 12.80
HSG 51.10 44.55 47.85 46.60 12,460 46.65 100 46.70 24,470 46.70 125,650 -1.15 46.90 10,000 46.95 15,870 47 4,690 963,940 47.70 47.70 46.70 39,080 24,750
AGR 3.74 3.26 3.50 3.45 8,870 3.46 4,200 3.47 4,390 3.48 19,900 -0.02 3.48 100 3.49 15,430 3.50 31,340 311,150 3.43 3.50 3.40 60
TIE 11.55 10.05 10.80 10.10 500 10.60 6,400 10.70 120 11.50 10 0.70 11.50 90 11.55 15,290 10 11.50 11.50 11.50
C47 11.30 9.86 10.60 10.50 8,720 10.55 5,000 10.65 1,140 10.65 740 0.05 10.70 5,750 10.90 15,200 11 7,770 75,390 10.60 10.80 10.50
MCF 14.70 12.10 13.40 12.40 500 12.50 10,000 12.70 5,000 13.40 4,000 0 14.60 1,500 14.70 15,200 7,200 14.30 14.70 13.30 7,100
BCC 16.60 13.60 15.10 14.50 73,100 14.60 25,200 14.70 7,200 14.70 12,400 -0.40 14.90 9,400 15 15,000 15.10 27,600 246,200 15 15.10 14.50
L12 14 6 10 10 0 10 10,000 12 15,000
TRC 31 27 29 28.30 1,500 28.40 3,400 28.60 5,200 28.80 10 -0.20 28.80 2,380 29 14,820 29.10 300 42,640 29 29 28.40 1,220
VCC 13.90 11.50 12.70 12 1,000 12.10 1,000 12.20 800 12.90 50 0.20 12.90 1,800 13 14,800 13.20 100 350 12.90 12.90 12.90 50
CII 38.90 33.90 36.40 36.45 100 36.50 3,950 36.60 681,010 36.60 45,400 0.20 36.65 3,590 36.70 14,660 36.80 620 492,600 36.60 36.80 36.20 225,250 23,830
HCM 33.45 29.15 31.30 30.80 10,000 30.90 10,000 31 12,340 31 39,300 -0.30 31.05 5,000 31.10 14,500 31.30 8,780 171,800 31 31.55 31
VSH 16.55 14.45 15.50 14.80 4,350 14.90 1,000 15 4,450 15.30 1,950 -0.20 15.30 9,720 15.40 14,180 15.50 31,350 22,310 15.50 15.50 15 6,000 4,050
PNJ 89.80 78.20 84 86.70 2,060 86.80 800 87 2,190 87.30 20,360 3.30 87.30 1,590 87.40 14,150 87.50 14,420 442,480 83.50 87.70 83
PVE 7.80 6.40 7.10 6.80 18,500 6.90 4,500 7 25,400 7 2,000 -0.10 7.10 1,300 7.20 14,100 7.30 18,100 35,100 7.10 7.10 7
BTT 46.90 40.80 43.85 40.80 500 41 200 40.80 -3.05 44 1,000 46.90 14,000 100 40.80 40.80 40.80
CIG 2.96 2.58 2.77 2.59 1,000 2.64 10 2.70 2,610 2.89 0.12 2.89 340 2.90 14,000 2.93 10,500 31,110 2.75 2.96 2.75
CTP 14.60 12 13.30 13 11,800 13.10 13,400 13.20 4,100 13.20 23,000 -0.10 13.30 21,000 13.40 14,000 13.50 11,000 217,300 13.10 13.20 12.50
SHI 8.47 7.37 7.92 7.87 4,250 7.88 10 7.89 5,890 7.89 50,450 -0.03 7.94 190 7.95 13,720 7.96 990 479,790 7.92 8.05 7.89 300 5,000
KSA 1.78 1.56 1.67 1.64 63,300 1.65 43,290 1.66 16,980 1.67 13,110 0 1.67 68,100 1.68 13,620 1.69 35,100 419,020 1.68 1.68 1.65
TVB 11 8.20 9.60 9.30 11,600 9.40 3,100 9.50 4,000 9.60 10,900 0 9.60 9,100 9.70 13,500 9.80 26,100 251,500 9.60 9.70 9.60
VKC 13 10.80 11.90 11.70 10,800 11.80 4,200 11.90 7,100 11.90 60 0 12 12,400 12.10 13,100 12.20 25,900 73,960 11.90 11.90 11.70
TCH 20.30 17.70 19 19.05 75,180 19.10 11,800 19.15 10,400 19.20 221,400 0.20 19.20 17,180 19.25 13,000 19.30 14,270 1,862,510 19.10 19.30 19.05
VAT 3.70 3.10 3.40 3.10 5,000 3.20 3,400 3.40 100 0 3.40 26,700 3.50 12,700 3.60 16,100 23,500 3.40 3.40 3.20
PGS 20.20 16.60 18.40 18.10 17,900 18.20 11,000 18.30 2,800 18.40 90 0 18.40 2,500 18.50 12,300 18.60 22,000 173,490 18 18.60 17.90 87,200 72,500
GTN 16.30 14.20 15.25 15.10 50,220 15.15 45,130 15.20 15,230 15.25 30,420 0 15.25 7,990 15.30 12,150 15.35 15,030 361,870 15.25 15.30 15.20 26,210
SDT 9.40 7.80 8.60 8.40 500 8.50 8,400 8.60 2,400 8.80 0.20 8.80 3,600 8.90 12,100 9 6,100 6,500 8.60 8.80 8.60
APG 5.83 5.07 5.45 5.30 20,000 5.45 25,000 5.50 11,000 5.79 10 0.34 5.79 3,810 5.80 12,050 5.81 6,010 300,270 5.50 5.80 5.50
BCG 4.94 4.30 4.62 4.59 15,000 4.60 49,590 4.61 6,710 4.61 60,820 -0.01 4.62 3,260 4.63 11,890 4.64 1,000 129,520 4.62 4.63 4.60
HOM 6.40 5.40 5.90 5.50 1,200 5.60 10,100 5.70 4,000 5.90 0 5.80 2,500 5.90 11,800 6 100 4,600 5.90 5.90 5.80
NTL 10 8.72 9.37 9.20 2,100 9.21 10,000 9.22 5,000 9.24 216,540 -0.13 9.24 9,360 9.30 11,730 9.34 1,000 579,890 9.37 9.40 9.24 2,780
ABI 30.20 22.40 26.30 25.20 1,500 25.30 500 25.50 2,000 26 10 -0.30 26 300 26.50 11,700 26.70 200 4,810 26.60 27.20 26 1,300
PVI 32.30 26.50 29.40 29 7,500 29.10 1,500 29.20 800 29.50 0.10 29.40 2,700 29.50 11,600 29.60 300 16,800 29 29.50 29 5,000
KHP 11.55 10.05 10.80 10.20 5,670 10.25 20 10.30 690 10.30 10,470 -0.50 10.35 100 10.40 10,990 10.45 800 184,920 10.40 10.40 10.15 6,410
DGW 16.05 13.95 15 14.40 6,570 14.45 2,220 14.50 400 14.55 22,560 -0.45 14.55 1,230 14.60 10,790 14.70 600 275,860 15 15.10 14.20
B82 3.10 2.70 2.90 2.70 5,500 2.80 300 3.10 0.20 3 300 3.10 10,700 100 3.10 3.10 3.10
MTG 3.10 2.30 2.70 2.60 3,000 2.70 5,100 2.70 0 2.80 7,700 2.90 10,700 3 1,500 11,200 2.70 2.90 2.70
BVH 61.30 53.30 57.30 56.80 2,690 56.90 4,950 57 19,540 57 22,870 -0.30 57.10 1,610 57.20 10,500 57.30 4,020 151,560 57.80 57.80 56.90 72,720 19,100
TNG 14.30 11.70 13 12.60 7,000 12.70 8,500 12.80 2,100 12.80 8,000 -0.20 12.90 3,100 13 10,500 13.10 9,000 64,800 13 13 12.80 28,900
DHA 32.40 28.20 30.30 30.65 2,290 30.70 3,000 30.75 790 30.75 790 0.45 30.95 580 31 10,410 31.05 2,510 159,110 30.30 31.10 30
MCO 1.90 1.70 1.80 1.70 2,900 1.80 60 0 1.80 6,700 1.90 10,400 10,260 1.90 1.90 1.70
NVT 2.07 1.81 1.94 1.89 12,150 1.90 30,000 1.91 5,000 1.91 6,000 -0.03 1.92 3,600 1.93 10,260 1.94 10 58,540 1.95 1.99 1.89
PJT 12.70 11.10 11.90 11.60 100 11.70 3,060 11.80 130 11.80 4,500 -0.10 12.50 4,040 12.70 10,120 10,370 12.30 12.70 11.70 450
HCD 8.02 6.98 7.50 7.48 18,010 7.49 990 7.50 20,440 7.55 5,000 0.05 7.55 31,160 7.60 10,110 7.65 19,630 281,730 7.48 7.55 7.48
NVL 77.50 67.50 72.50 72.90 14,780 73 14,510 73.10 17,740 73.10 7,960 0.60 73.20 10,100 73.30 10,080 73.40 90 293,990 72.80 74.50 72.60 14,580
TDH 14.05 12.25 13.15 12.70 50,000 12.75 16,400 12.80 39,000 12.90 123,520 -0.25 12.90 3,760 12.95 10,050 13 55,710 654,440 13.15 13.15 12.75 10,000 11,210
DHC 34.95 30.45 32.70 31.40 10,000 31.50 10,000 31.60 130 32 -0.70 32 4,000 32.20 10,000 32.50 3,340 10,450 32 32.50 31.60 10
HPG 32.55 28.35 30.45 29.90 47,340 29.95 13,480 30 78,230 30.05 126,490 -0.40 30.05 15,860 30.10 10,000 30.15 15,050 2,528,340 30.50 30.55 29.90 204,790 463,230
HVX 5.67 4.93 5.30 5.30 0 5.30 4,480 5.40 10,000 5.50 900 90 5 5.30 5
LCG 9.04 7.86 8.45 8.36 9,430 8.37 7,170 8.38 1,610 8.38 51,600 -0.07 8.39 18,000 8.40 10,000 8.42 5,000 402,540 8.51 8.51 8.36
NMK 17.80 13.20 15.50 13.20 100 13.30 300 15.50 0 15.50 5,000 15.90 10,000 17 7,100
VNG 11.75 10.25 11 10.30 10,890 10.35 5,100 10.40 5,790 10.40 -0.60 10.50 3,550 10.60 10,000 10.70 3,990 58,230 11 11 10.25
HAR 3.65 3.19 3.42 3.36 5,150 3.37 50,000 3.40 30,320 3.40 10,030 -0.02 3.42 8,910 3.43 9,740 3.48 62,030 990,720 3.41 3.51 3.40
SD9 8.50 7.10 7.80 7.40 1,200 7.50 2,500 7.60 2,000 7.80 10 0 7.80 11,300 7.90 9,500 8 33,000 2,510 7.80 7.80 7.80
SGD 11.50 9.50 10.50 10 2,000 11.30 200 0.80 11.30 1,300 11.50 9,500 300 11.30 11.30 11.30 300
HAI 3.77 3.29 3.53 3.58 8,990 3.59 1,560 3.60 50 3.60 6,950 0.07 3.62 3,440 3.63 9,490 3.64 8,300 202,000 3.51 3.64 3.51 10,000
ICF 2.77 2.41 2.59 2.41 2,260 2.43 10 2.59 0 2.59 4,510 2.60 9,260 2.77 2,060
FPT 49.05 42.65 45.85 45.60 5,780 45.65 14,800 45.70 21,030 45.75 28,300 -0.10 45.75 18,000 45.85 9,220 45.90 9,000 465,680 45.85 46.05 45.65 64,710 64,700
FCN 19.95 17.35 18.65 19.40 5,000 19.45 30,000 19.50 10,980 19.50 33,710 0.85 19.60 90 19.65 9,080 19.70 15,660 779,950 18.65 19.80 18.65
AMD 14.10 12.30 13.20 12.85 11,100 12.90 5,200 13.20 1,000 13.25 3,600 0.05 13.25 10,770 13.30 9,070 13.35 17,940 239,160 13.20 13.30 13.15
NLG 30.05 26.15 28.10 27.75 3,600 27.80 17,460 27.85 12,090 27.85 33,590 -0.25 27.90 32,520 27.95 9,000 28 2,130 405,800 27.90 28.10 27.80 19,740 98,120
VE1 10.80 9 9.90 9 -0.90 9 10,200 9.90 9,000 10.70 100 1,000 9 9 9 1,000
FUCT 11.20 9.77 10.50 10.50 0 10.50 90 10.60 8,790
TVC 13.20 10.80 12 11.80 40,800 11.90 36,200 12 29,400 12 10 0 12.10 8,400 12.20 8,500 12.30 17,000 332,710 12 12.10 11.90 7,400
NBC 6.90 5.70 6.30 5.90 2,000 6 3,400 6.10 17,000 6.10 5,000 -0.20 6.40 2,000 6.50 8,400 6.60 5,100 14,600 6.30 6.40 6.10 5,500
VC7 24.70 20.30 22.50 22.50 6,700 22.80 3,000 23 2,900 23 80 0.50 23.40 1,900 23.50 8,400 23.60 7,800 102,380 22.50 23.90 22.20
VCB 37.95 33.05 35.50 35 166,700 35.05 5,010 35.10 32,300 35.10 111,030 -0.40 35.30 3,800 35.50 8,110 35.55 18,100 450,210 35.50 35.75 35.10 96,790 93,840
EID 15.70 12.90 14.30 14.10 2,400 14.20 2,300 14.30 4,800 14.40 100 0.10 14.40 800 14.50 8,000 14.60 1,700 16,700 14.30 14.40 14.20 15,200 200
MBG 4.20 3.60 3.90 3.60 30,200 3.70 19,900 3.90 200 0 3.90 12,300 4 8,000 4.10 2,700 26,400 3.80 3.90 3.70
VCA 13.30 9.90 11.60 11.40 15,400 11.50 7,400 11.60 3,800 11.70 0.10 11.70 1,000 11.80 8,000 11.90 5,700 18,200 11.40 11.70 11.40
VLC 18.60 13.80 16.20 15.20 2,000 15.30 2,000 15.40 200 16.60 0.40 16.20 100 16.30 8,000 16.50 13,500 100 16.60 16.60 16.60 100
PGC 14.10 12.30 13.20 13.10 3,000 13.20 2,000 13.30 1,010 13.30 3,990 0.10 13.40 1,200 13.50 7,950 13.60 6,500 114,230 13.10 13.30 12.90 20 500
CMT 13.15 11.45 12.30 11.45 70 12.30 0 12.20 7,570 12.30 7,890 12.80 320
MAC 9.30 7.70 8.50 8.20 28,100 8.30 23,000 8.40 17,800 8.50 400 0 8.50 10,600 8.60 7,700 8.70 5,000 16,500 8.50 8.50 8.40
CDO 3.57 3.11 3.34 3.28 7,740 3.29 25,600 3.30 220 3.30 5,020 -0.04 3.32 2,280 3.33 7,330 3.34 7,300 205,900 3.34 3.34 3.29 400
G20 3.60 3 3.30 3 13,300 3.10 9,700 3.20 100 -0.10 3.20 7,000 3.30 7,200 3.40 18,800 6,000 3.30 3.30 3.10 100
DNP 30.50 25.10 27.80 27.90 3,500 28 9,700 28.10 900 28.10 20 0.30 28.20 2,000 28.30 7,100 28.40 2,000 35,920 27.60 28.10 27.60 100
PVO 5.80 4.40 5.10 4.60 4,000 4.70 4,000 4.80 26,300 4.80 3,000 -0.30 5.10 100 5.20 7,100 5.30 8,700 21,600 5 5 4.80
MHL 6.70 5.50 6.10 5.70 400 5.80 500 5.90 -0.20 6 2,100 6.10 7,000 6.20 100 4,600 5.90 5.90 5.90
MTA 3.40 2.60 3 2.80 11,500 2.90 9,200 3 100 3.10 100 0.10 3.10 4,100 3.20 7,000 3.30 3,200 11,800 3 3.10 2.90
SD5 11.40 9.40 10.40 10 5,500 10.10 13,100 10.20 10,900 10.30 900 -0.10 10.30 100 10.40 7,000 10.50 7,300 98,900 10.50 10.50 10.20
SNC 13.10 9.70 11.40 10 100 11 800 11.40 0 12 100 13 7,000
VIC 43.30 37.70 40.50 39.90 4,500 39.95 50 40 12,120 40 19,140 -0.50 40.20 1,000 40.30 7,000 40.35 5,860 422,960 40.30 40.90 39.65 100,960 227,930
VIS 25.55 22.25 23.90 22.80 1,200 23 2,010 23.10 900 23.60 4,000 -0.30 23.60 3,700 23.70 7,000 23.80 8,160 11,050 23.50 23.60 23
PBP 15.10 12.50 13.80 13.60 6,000 13.80 200 14.30 14,600 0.50 14.30 1,400 14.40 6,900 14.50 9,200 76,600 13.60 14.30 13.60 50,000
VMC 41.90 34.30 38.10 36.70 3,600 37 500 37.20 2,500 37.20 1,500 -0.90 41.80 200 41.90 6,900 7,700 40.10 40.50 37.20
KDH 27.05 23.55 25.30 25.10 10,600 25.15 1,520 25.20 1,100 25.20 6,400 -0.10 25.30 13,400 25.40 6,780 25.50 6,560 148,790 25.30 25.30 25.10 4,150
GMD 34.75 30.25 32.50 32.10 15,510 32.15 5,000 32.20 5,380 32.20 56,230 -0.30 32.40 3,230 32.50 6,700 32.60 6,100 333,690 32.50 33 32.20 13,200
BSI 12.80 11.20 12 11.20 2,040 11.30 450 11.50 700 12 0 12 1,060 12.10 6,540 12.20 6,830 20 12.10 12.10 12
BVS 18.30 15.10 16.70 16.30 13,900 16.40 1,000 16.50 1,800 16.70 40 0 16.70 17,300 16.80 6,500 16.90 5,300 35,840 16.70 16.80 16.50 30,200 7,700
PVB 10.80 9 9.90 9.70 14,000 9.80 12,000 9.90 500 10 100 0.10 10 10,400 10.10 6,400 10.30 300 167,800 9.90 10 9.70
TC6 4.90 4.10 4.50 4.30 800 4.40 5,700 4.50 3,200 4.50 300 0 4.60 5,500 4.70 6,400 4.80 8,700 5,200 4.70 4.70 4.50 100
TLH 14.40 12.60 13.50 12.70 3,000 12.80 17,500 12.90 11,520 13 70,520 -0.50 13 6,690 13.10 6,400 13.15 6,940 620,400 13.50 13.50 13
TCR 4.60 4 4.30 4.11 10,690 4.15 2,000 4.20 3,190 4.32 0.02 4.32 8,190 4.33 6,360 4.35 10,000 27,470 4.34 4.34 4.20
CTT 7.80 6.40 7.10 6.50 1,400 7.60 0.50 7.50 500 7.60 6,200 7.80 4,600 500 7.60 7.60 7.60
SMB 35.60 26.40 31 30.50 1,000 30.60 5,000 30.80 3,200 30.90 90 -0.10 30.90 100 31 6,200 31.10 1,000 7,690 31 31 30.80
APC 27.40 23.90 25.65 25.65 5,990 25.70 8,000 25.90 240 25.90 7,010 0.25 25.95 10,100 26 6,070 26.05 10,100 170,140 25.80 25.90 25.25 50,310 22,000
CCL 2.91 2.53 2.72 2.68 1,700 2.70 40 2.71 1,420 2.71 -0.01 2.72 16,020 2.75 6,000 2.76 3,440 41,900 2.71 2.71 2.69
DHP 10.60 8.80 9.70 8.90 20,100 9 3,000 9.20 10,000 9.70 0 9.70 3,800 9.80 6,000 9.90 10,900 1,900 9.70 9.70 9.70
HDA 11.20 9.20 10.20 9.80 5,100 9.90 8,000 10 4,000 10.20 100 0 10.20 9,900 10.30 6,000 10.40 3,500 23,800 10.20 10.30 10
VCR 2.50 2.10 2.30 2.10 7,600 2.20 8,400 2.30 200 0 2.30 12,000 2.40 6,000 2.50 10,900 5,200 2.20 2.30 2.20
MCP 29.60 25.80 27.70 26.05 1,000 26.40 20 27.60 6,010 27.70 1,040 0 27.70 10,140 27.80 5,990 28 2,200 1,050 27.80 27.80 27.70
VJC 140.50 122.30 131.40 129.10 2,890 129.30 120 129.40 3,110 129.40 5,000 -2 130.30 1,000 130.40 5,900 130.50 2,950 229,020 131.40 131.80 129.40 28,930 17,440
IDI 4.60 4 4.30 4.16 10,210 4.20 4,510 4.25 20,360 4.25 8,590 -0.05 4.28 3,560 4.30 5,860 4.35 7,900 158,860 4.30 4.35 4.15
VIT 32.40 26.60 29.50 29 600 29.40 1,300 29.80 100 29.90 20 0.40 29.90 5,000 30 5,800 30.50 4,500 7,920 29.40 29.90 29.40
EVE 22.45 19.55 21 20.30 6,500 20.50 22,680 20.60 480 20.60 8,000 -0.40 20.70 870 20.80 5,700 20.90 6,100 125,290 21.15 21.15 20.60 1,610
HDG 31.10 27.10 29.10 28.20 400 28.60 800 28.90 100 29 1,000 -0.10 29 700 29.20 5,700 29.50 6,000 10,360 29.20 29.20 29
PVR 2.60 2.20 2.40 2.20 8,000 2.40 0 2.40 100 2.50 5,700
PET 11.20 9.77 10.50 10.30 14,380 10.35 21,810 10.40 11,920 10.40 9,990 -0.10 10.50 4,320 10.55 5,650 10.60 6,340 50,080 10.45 10.50 10.40 2,380
VHG 2.37 2.07 2.22 2.23 68,280 2.24 137,370 2.25 5,040 2.28 60,030 0.06 2.28 14,440 2.29 5,630 2.30 23,000 751,640 2.22 2.36 2.22 500
FTS 14.45 12.65 13.55 13.20 6,000 13.40 16,290 13.45 10,400 13.45 -0.10 13.50 2,900 13.55 5,600 13.60 14,100 11,990 13.55 13.55 13.45
IBC 54.80 40.60 47.70 46.40 10,100 46.50 11,400 46.60 5,700 46.70 1,200 -1 46.70 2,200 46.80 5,600 46.90 5,200 54,800 47.50 47.50 40.60
PHH 15.20 11.40 13.30 13 2,000 13.10 4,500 13.20 3,000 13.30 0 13.40 5,900 13.50 5,500 13.60 2,200 39,400 13.30 13.30 13.20
PRO 9 6.80 7.90 7.90 0 7.30 1,100 7.50 5,500
SRC 18.25 15.95 17.10 16.50 1,150 16.60 9,430 16.70 3,200 17.10 1,500 0 17.10 2,660 17.20 5,500 17.30 200 12,700 17 17.10 16.60
BMI 31.20 27.20 29.20 28.60 1,000 28.70 1,280 28.80 320 29 5,670 -0.20 29 9,010 29.10 5,430 29.20 7,560 26,840 30.90 30.90 28.50 14,550
SD2 8 6.60 7.30 7.10 1,000 7.20 2,600 7.30 500 7.30 10 0 7.50 6,400 7.60 5,400 7.70 20,000 171,510 8 8 7.30
TTN 8.60 6.40 7.50 7.50 0 7 1,000 7.50 5,300
HBC 56 48.75 52.40 51.20 6,690 51.30 7,390 51.40 8,460 51.40 153,400 -1 51.50 7,600 51.60 5,280 51.70 8,270 879,700 52.10 52.20 51.40 36,910 7,000
DAG 13.90 12.10 13 12.85 22,500 12.90 23,360 12.95 3,850 12.95 10,480 -0.05 13 14,860 13.05 5,200 13.10 100 92,110 13.10 13.15 12.95 15,000
VC5 1.30 1.10 1.20 1.20 0 1.20 3,600 1.30 5,200
NNC 80.20 69.80 75 73.80 700 73.90 5,900 74 12,210 74.50 6,000 -0.50 74.50 3,640 74.90 5,100 75