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 # 14/12/2017

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 927.79 ( 3.39    0.37% )
KL: 17,326,274   GT: 411.65 (tỷ)
HNX 110.49 ( 0.05    0.05% )
KL: 6,614,582   GT: 79.77 (tỷ)
UPCOM 54.55 ( 0.41    0.76% )
KL: 2,267,587   GT: 65.16 (tỷ)
VN30 917.92 ( 3.39    0.37% )
KL: 17,326,274   GT: 411.65 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CDN (21.50)    IDI (11.20)    KBE (18)    TDB (33.80)    
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 2.60 2.20 2.40 2.20 1,002,100 2.30 2,397,900 2.30 300 -0.10 2.40 1,105,100 2.50 3,030,500 2.60 2,976,400 291,700 2.40 2.40 2.30
SHB 9.40 7.80 8.60 8.40 1,629,300 8.50 2,584,300 8.60 807,300 8.70 14,500 0.10 8.70 883,500 8.80 2,236,600 8.90 1,115,700 1,526,200 8.60 8.70 8.50
KLF 3.80 3.20 3.50 3.30 678,300 3.40 1,797,900 3.50 350,000 3.60 100 0.10 3.60 1,044,800 3.70 2,156,000 3.80 2,095,200 91,400 3.50 3.60 3.50
DCS 2.30 1.90 2.10 1.90 74,500 2 453,800 2.10 100 0 2.10 245,300 2.20 566,400 2.30 134,900 600 2 2.10 2 100
PXA 1.30 1.10 1.20 1.10 318,300 1.20 1,500 0 1.20 14,500 1.30 510,000 5,600 1.30 1.30 1.20
KSK 1.60 1.40 1.50 1.40 27,800 1.50 0 1.50 296,200 1.60 496,900
TOP 1.80 1.40 1.60 1.40 117,400 1.50 371,400 1.60 0 1.60 118,600 1.70 404,500 1.80 237,900
KVC 3.10 2.70 2.90 2.70 349,100 2.80 238,600 2.90 100 0 2.90 23,600 3 355,600 3.10 239,900 600 2.80 2.90 2.80 300
PVS 21.20 17.40 19.30 18.90 232,400 19 211,400 19.10 145,800 19.20 200 -0.10 19.20 166,500 19.30 260,700 19.40 233,700 847,500 19.20 19.20 18.90 600
BII 2 1.80 1.90 1.80 227,600 1.90 100 0 1.90 30,500 2 247,400 3,100 1.80 1.90 1.80
SBS 2.10 1.70 1.90 1.70 138,300 1.80 109,800 1.90 26,800 1.90 10,000 0 2 80,000 2.10 243,000 10,560 1.90 1.90 1.90
DPS 2.30 1.90 2.10 1.90 179,100 2 261,600 2.10 154,500 2.10 200 0 2.20 161,300 2.30 212,300 500 2.10 2.20 2.10
TIG 4.50 3.70 4.10 3.80 5,000 3.90 90,000 4 33,500 4 2,000 -0.10 4.10 78,500 4.20 188,100 4.30 166,500 2,000 4 4 4
BCG 7.14 6.22 6.68 7.10 6,790 7.11 8,130 7.12 7,030 7.13 2,510 0.45 7.13 200 7.14 182,660 633,980 7.13 7.14 7.07 50,000
SPI 4.10 3.50 3.80 3.60 133,700 3.70 151,200 3.80 5,900 3.80 3,000 0 3.90 83,300 4 170,100 4.10 343,900 83,100 3.80 3.80 3.70
PFL 1.60 1.20 1.40 1.20 11,900 1.30 82,200 1.40 16,800 1.40 20,000 0 1.50 319,300 1.60 156,100 34,700 1.40 1.40 1.40
HQC 2.81 2.45 2.63 2.64 210,000 2.65 311,280 2.66 14,000 2.66 38,770 0.03 2.67 102,060 2.68 154,220 2.69 111,820 1,115,250 2.62 2.67 2.62
HAI 8.19 7.13 7.66 7.64 2,510 7.66 26,520 7.67 240 7.67 26,080 0.01 7.69 10,910 7.70 147,500 7.71 9,650 85,760 7.66 7.71 7.66
PXL 2.60 2 2.30 2.10 536,500 2.20 267,000 2.30 133,000 2.30 0 2.40 80,800 2.50 146,300 2.60 188,600
LPB 15 11.20 13.10 12.90 292,200 13 287,500 13.10 38,100 13.10 10 0 13.20 131,400 13.30 134,000 13.40 84,100 67,010 13 13.20 13 4,500
NHP 2.50 2.10 2.30 2.10 54,300 2.20 232,600 2.30 112,800 2.40 100 0.10 2.40 175,900 2.50 132,800 208,600 2.30 2.40 2.30
ASM 11.70 10.20 10.95 11.10 13,520 11.15 27,230 11.20 2,780 11.20 12,460 0.25 11.25 64,220 11.30 119,780 11.35 70,300 1,353,600 10.95 11.20 10.95 20
SVN 2.50 2.10 2.30 2.10 19,800 2.20 61,000 2.40 100 0.10 2.40 78,900 2.50 118,000 100 2.40 2.40 2.40
SHN 10.40 8.60 9.50 9.20 79,100 9.30 52,400 9.40 60,400 9.50 8,600 0 9.50 23,100 9.60 101,000 9.70 109,600 152,900 9.50 9.50 9.40
CEO 11.30 9.30 10.30 10.10 122,900 10.20 151,300 10.30 12,000 10.40 1,000 0.10 10.40 57,900 10.50 99,200 10.60 131,100 117,400 10.30 10.40 10.30
SSI 28 24.40 26.20 26.30 47,060 26.35 58,080 26.40 170 26.40 30 0.20 26.45 18,450 26.50 98,690 26.55 76,800 127,440 26.15 26.45 26.15 3,870
KSA 1.47 1.29 1.38 1.35 219,540 1.36 101,470 1.37 16,090 1.38 150 0 1.38 90,400 1.39 79,300 1.40 325,840 121,130 1.38 1.38 1.36
MPT 3.40 2.80 3.10 2.80 4,500 2.90 6,000 3 8,500 3.10 0 3.10 27,900 3.20 72,600 3.30 26,000
HKB 3 2.60 2.80 2.60 136,900 2.70 128,400 2.70 200 -0.10 2.80 135,600 2.90 66,000 3 217,800 44,800 2.80 2.90 2.70
APS 3.50 2.90 3.20 3 32,000 3.10 16,100 3.20 100 3.20 10,000 0 3.30 52,800 3.40 63,700 3.50 31,400 17,000 3.20 3.20 3.20
KSD 3.60 3 3.30 3.20 6,000 3.30 0 3.30 14,400 3.40 61,800 3.50 500
HAR 10.05 8.75 9.40 9.39 50 9.40 1,110 9.41 480 9.41 20 0.01 9.42 7,890 9.45 55,370 9.50 11,450 20,550 9.36 9.42 9.36
LIG 4.60 3.80 4.20 3.90 50,000 4 50,000 4.10 20,000 4.20 500 0 4.20 50,000 4.30 55,100 4.40 10,000 13,100 4.20 4.20 4.10
VHG 1.38 1.20 1.29 1.27 73,140 1.28 128,450 1.29 5,030 1.29 5,000 0 1.30 40,810 1.31 54,580 1.32 11,020 19,600 1.29 1.30 1.29
PVE 8.20 6.80 7.50 7.30 19,600 7.40 26,000 7.50 300 7.50 500 0 7.60 15,100 7.70 54,000 7.80 74,600 1,300 7.50 7.50 7.50
BID 25.55 22.25 23.90 23.60 23,750 23.70 22,250 23.80 1,670 23.90 11,000 0 23.90 22,080 24 53,250 24.10 29,050 65,090 23.80 23.90 23.50 5,090
TND 7.80 5.80 6.80 6.50 900 6.60 1,000 6.70 6,000 6.80 0 7.40 1,000 7.80 52,300
E1VF 16.18 14.08 15.13 15.07 52,020 15.08 1,500 15.10 10,000 15.05 430 -0.08 15.14 10,000 15.19 52,000 15.20 51,400 10,430 15.13 15.13 15.05 10,000
NDN 10.50 8.70 9.60 9.40 105,400 9.50 26,300 9.60 51,900 9.60 100,000 0 9.80 52,100 9.90 51,900 10 66,100 155,000 8.70 9.80 8.70 33,400 100,000
ATB 1.70 1.30 1.50 1.30 63,000 1.40 91,000 1.50 96,400 1.60 200 0.10 1.60 89,500 1.70 49,700 222,300 1.60 1.60 1.50
CII 36 31.30 33.65 33.65 4,110 33.70 7,600 33.90 450 33.90 2,300 0.25 33.95 1,420 34 46,320 34.05 10,000 31,280 33.90 34 33.90 3,380
GEX 27.40 20.40 23.90 23.50 31,100 23.60 19,100 23.70 8,600 23.80 200 -0.10 23.80 4,200 23.90 46,300 24 34,500 16,300 23.80 23.80 23.70 11,600
IDI 11.90 10.40 11.20 11.35 21,800 11.40 41,190 11.45 28,890 11.50 16,000 0.30 11.50 893,510 11.55 46,300 11.60 66,200 647,940 11.20 11.50 11.20
HVA 2.70 2.30 2.50 2.30 44,900 2.40 39,300 2.50 9,900 2.50 20,100 0 2.60 45,000 2.70 44,100 25,200 2.60 2.60 2.50
NDF 7.50 6.30 6.90 6.50 15,400 6.60 36,200 6.70 5,600 6.70 4,700 -0.20 6.90 5,800 7 42,700 7.10 5,500 39,900 6.70 7 6.70
PV2 2.70 2.30 2.50 2.30 10,000 2.40 50,000 2.50 64,900 2.50 100 0 2.60 118,900 2.70 40,800 10,100 2.60 2.60 2.50
HUT 11.80 9.80 10.80 10.70 63,600 10.80 77,600 10.90 36,900 10.90 22,500 0.10 11 67,000 11.10 40,200 11.20 100,800 90,300 11.20 11.20 10.80
IJC 9.95 8.65 9.30 9.15 14,670 9.20 14,200 9.21 3,190 9.29 5,000 -0.01 9.29 2,940 9.30 40,000 9.35 5,200 73,010 9.20 9.29 9.20 60,000
ITA 3.49 3.05 3.27 3.30 15,240 3.31 27,970 3.32 20,000 3.33 50,000 0.06 3.33 31,640 3.34 39,440 3.35 33,960 220,150 3.27 3.33 3.27 5,110
STB 12.80 11.20 12 12 170,020 12.05 77,050 12.10 41,230 12.15 4,070 0.15 12.15 2,110 12.20 38,490 12.25 21,020 125,660 11.90 12.20 11.90 1,000 580
MBB 24.85 21.65 23.25 23.45 50,880 23.50 100,780 23.60 10,800 23.60 13,200 0.35 23.65 10,500 23.70 37,390 23.75 31,390 336,260 23.40 23.75 23.30
ORS 2.50 2.10 2.30 2.10 1,000 2.30 0 2.30 2,200 2.40 36,600
VNH 1.40 1.20 1.30 1.20 52,700 1.30 2,000 0 1.30 6,000 1.40 36,600 4,100 1.30 1.30 1.30
HAG 7.83 6.81 7.32 7.31 42,650 7.32 29,220 7.33 14,960 7.34 5,530 0.02 7.34 21,320 7.35 34,250 7.36 3,250 79,580 7.33 7.34 7.32 9,280
TVC 8.90 7.30 8.10 7.90 26,600 8 13,200 8.10 1,300 8.20 1,300 0.10 8.20 16,200 8.30 34,200 8.40 46,400 10,400 8.10 8.20 8.10
KDM 3 2.60 2.80 2.60 56,100 2.70 19,200 2.80 100 0 2.80 40,900 2.90 33,700 3 38,200 100 2.80 2.80 2.80
FCM 6.58 5.72 6.15 6.06 1,080 6.07 10,000 6.10 2,000 6.19 200 0.04 6.19 2,410 6.20 33,420 6.25 5,000 200 6.19 6.19 6.19
MBG 3.10 2.70 2.90 2.70 16,800 2.90 0 2.90 20,400 3 32,400 3.10 20,000
HCM 55.40 48.20 51.80 51.20 250 51.30 10 51.50 510 51.50 500 -0.30 51.70 20 51.80 31,550 52.20 500 58,290 51.50 51.80 51.50 80 24,010
REE 42.15 36.65 39.40 39.65 3,000 39.70 7,890 39.80 840 39.80 12,160 0.40 39.90 37,310 40 31,090 40.10 16,080 374,390 39.40 40.30 39.30 1,500
FUES 12.84 11.16 12 11.88 15,000 11.89 25,000 11.90 19,780 11.90 220 -0.10 12.05 21,030 12.10 30,000 12.11 15,000 220 11.90 11.90 11.90
VRC 17.75 15.45 16.60 16.30 4,000 16.35 500 16.40 550 16.60 10 0 16.75 1,000 16.80 30,000 16.90 550 10 16.60 16.60 16.60
TCH 27.05 23.55 25.30 24.20 501,040 24.25 166,030 24.30 107,350 24.35 18,600 -0.95 24.35 10,030 24.40 29,820 24.45 22,050 804,580 25.30 25.30 24.30 3,820 570
FLC 7.44 6.48 6.96 6.89 48,510 6.90 51,820 6.91 73,650 6.91 170 -0.05 6.94 5,440 6.95 28,850 6.96 13,480 454,530 6.92 6.94 6.90
SGP 10 7.40 8.70 8 19,500 8.50 3,400 8.60 5,400 8.70 0 9.50 4,000 10 28,600
TIS 14.20 10.60 12.40 13 5,000 13.10 3,000 13.20 2,000 13.90 500 1.50 13.80 1,300 13.90 28,400 14 27,100 6,500 13.90 14 13.90
HHG 8 6.60 7.30 7.10 41,500 7.20 79,000 7.30 24,100 7.40 5,800 0.10 7.40 14,100 7.50 28,200 7.60 30,100 50,900 7.30 7.40 7.30
OGC 2.35 2.05 2.20 2.14 76,050 2.15 106,760 2.16 150 2.16 3,550 -0.04 2.17 20,840 2.18 27,950 2.20 4,600 185,850 2.20 2.21 2.14
V12 21.50 17.70 19.60 17.70 1,000 19.60 0 19.50 2,000 19.60 27,900 20 12,700
ART 16.20 12 14.10 13.90 20,400 14 10,000 14.10 1,100 14.20 1,100 0.10 14.20 10,600 14.30 27,600 14.40 25,700 29,100 14.30 14.30 13.90
NVL 66.60 58 62.30 61.60 18,610 61.70 7,870 61.80 200 61.70 30,620 -0.60 62.20 14,810 62.30 27,510 62.40 41,450 140,920 62.30 62.30 61.70 1,000 12,000
BLF 4.10 3.50 3.80 3.50 7,100 3.70 2,500 3.70 2,000 -0.10 3.80 1,000 3.90 27,300 4 10,000 2,000 3.70 3.70 3.70
DXG 20.10 17.50 18.80 18.90 17,460 18.95 8,210 19 6,090 19 21,540 0.20 19.05 13,900 19.10 26,710 19.15 30,300 256,110 18.70 19.10 18.70 1,730
VIG 3.10 2.70 2.90 2.70 67,400 2.70 7,000 -0.20 2.90 10,000 3 26,700 3.10 11,200 59,100 2.80 2.80 2.70
DLG 3.81 3.33 3.57 3.53 27,330 3.54 8,740 3.57 420 3.57 2,000 0 3.58 11,900 3.59 26,000 3.60 15,570 120,490 3.53 3.58 3.52
MBS 14.80 12.20 13.50 13.20 11,000 13.30 100 13.40 2,800 13.60 200 0.10 13.60 16,300 13.70 25,300 13.80 13,200 800 13.60 13.60 13.60
SDT 9.30 7.70 8.50 8.10 21,300 8.20 5,000 8.30 8,000 8.50 0 8.60 3,100 8.70 25,200 8.80 9,500
VCG 25.70 21.10 23.40 23.20 78,200 23.30 16,400 23.40 41,400 23.40 1,900 0 23.50 14,200 23.60 24,900 23.70 28,000 200,700 23.40 23.50 23.20 1,100
PVG 8 6.60 7.30 6.90 12,000 7 5,000 7.10 5,000 7.30 0 7.40 7,000 7.50 24,000 7.60 1,000
DCM 13.30 11.60 12.45 12.30 7,600 12.35 3,290 12.40 1,530 12.40 4,470 -0.05 12.45 15,870 12.50 23,780 12.55 23,900 24,910 12.50 12.50 12.40
DAD 22.40 18.40 20.40 18.50 100 20.40 0 19.80 1,300 20 23,500 20.90 2,000
KSQ 2.30 1.90 2.10 1.90 50,600 2 2,600 2.10 100 0 2.10 26,200 2.20 23,300 2.30 35,400 100 2.10 2.10 2.10
VPC 1.10 0.90 1 0.90 12,300 1 0 1 1,200 1.10 23,300
EIB 13.20 11.50 12.35 12.10 5,000 12.15 150 12.20 2,000 12.30 500 -0.05 12.30 6,500 12.35 23,190 12.40 10,160 500 12.30 12.30 12.30
FTS 12.15 10.65 11.40 11.25 10,000 11.30 14,500 11.35 2,000 11.50 30 0.10 11.50 22,870 11.60 22,870 11.65 2,080 53,370 11.40 11.60 11.40 50,000
ACB 37.10 30.50 33.80 33.60 16,200 33.70 200 33.80 8,200 33.80 20,800 0 33.90 13,200 34 22,800 34.10 27,000 103,000 33.80 34.10 33.80
SHS 20.30 16.70 18.50 18.30 50,000 18.40 12,500 18.50 21,400 18.60 25,000 0.10 18.60 2,200 18.70 22,500 18.80 19,900 94,500 18.50 18.60 18.30
NTL 10.70 9.30 10 9.96 67,000 10 71,160 10.05 310 10.20 20 0.20 10.15 300 10.20 22,190 10.25 5,090 520 10 10.20 10
NBB 23 20 21.50 20.40 200 20.50 230 20.90 20 20.95 20 -0.55 20.95 100 21 22,000 21.05 20 1,020 21 21 20.95
DRI 13.40 10 11.70 12.50 26,100 12.60 18,900 12.70 2,300 12.70 400 1 12.80 7,000 12.90 21,700 13 29,400 254,619 11.80 12.70 11.80
NVB 8.10 6.70 7.40 7 21,000 7.10 9,000 7.20 5,000 7.40 0 7.50 8,000 7.60 21,600 7.70 2,000
SCJ 2.50 2.10 2.30 2.20 2,000 2.30 0 2.40 17,000 2.50 21,500
PHC 16.10 13.30 14.70 14.20 11,200 14.30 27,400 14.40 19,600 14.50 12,600 -0.20 14.50 7,000 14.60 21,400 14.70 9,800 41,300 14.80 14.80 14.50
PVL 2.90 2.50 2.70 2.50 8,200 2.70 0 2.70 17,500 2.80 21,400 2.90 5,800
TEG 7.10 5.90 6.50 6 500 6.30 13,000 6.40 10,000 6.50 200 0 6.60 20,000 6.70 21,400 6.80 64,100 3,000 6.50 6.50 6.50
HTT 5.22 4.54 4.88 4.82 20,150 4.83 10,200 4.85 2,170 4.87 620 -0.01 4.87 1,380 4.88 21,130 4.89 6,700 17,990 4.85 4.87 4.85
HAC 4.30 3.30 3.80 3.60 15,300 3.70 9,200 3.80 11,500 3.80 0 3.90 5,200 4 20,800 4.10 21,400
VC2 19.50 16.10 17.80 17.30 1,000 17.80 0 18.10 3,000 18.20 20,800 18.50 1,000
DVN 23.50 17.50 20.50 21 2,100 21.10 5,300 21.20 15,900 21.20 1,200 0.70 21.30 1,200 21.40 20,600 21.50 54,600 147,430 20.60 21.40 20.40
KSH 2.42 2.12 2.27 2.22 10,000 2.23 10,000 2.24 6,000 2.27 500 0 2.27 1,200 2.28 20,500 2.29 1,800 550 2.24 2.27 2.24
VIC 77 67 72 71.50 7,530 71.60 2,740 72 530 72 350 0 72.40 2,490 72.50 20,140 72.60 230 78,810 71.90 72.50 71.20 12,210 6,100
SAM 7.70 6.70 7.20 7.23 18,000 7.24 6,220 7.25 10,000 7.24 30 0.04 7.34 680 7.35 20,000 7.36 2,100 28,220 7.20 7.24 7.20
PVO 5.50 4.10 4.80 4.20 5,600 4.30 5,000 4.60 2,300 4.80 0 5 11,200 5.10 18,700 5.20 500
FPT 58.50 50.90 54.70 54.90 8,080 55 17,960 55.10 24,110 55.10 1,520 0.40 55.20 10,840 55.30 18,230 55.40 32,940 239,270 54.50 55.30 54.50
TTH 5.90 4.90 5.40 5 49,500 5.10 4,800 5.20 1,400 5.30 100 -0.10 5.30 2,900 5.40 18,100 5.50 16,100 1,300 5.20 5.30 5.20 800
VE9 4.90 4.10 4.50 4.20 9,800 4.30 6,600 4.40 15,600 4.50 0 4.50 600 4.60 18,100 4.70 4,000
KBC 13.65 11.95 12.80 12.95 6,990 13 78,850 13.05 5,410 13.10 10 0.30 13.10 3,050 13.15 17,660 13.20 17,720 174,910 12.80 13.10 12.80 3,000
TTB 14.10 11.70 12.90 13.10 27,100 13.20 10,800 13.30 4,600 13.40 12,200 0.50 13.40 19,800 13.50 17,600 13.60 23,100 243,700 12.90 13.40 12.90
DHG 120.30 104.70 112.50 112.70 370 113 3,440 113.10 980 113.90 270 1.40 113.90 6,430 114 17,450 114.10 1,850 31,600 114 114.10 113 270 5,780
PDR 35.80 31.20 33.50 33.30 37,400 33.35 10,200 33.40 24,400 33.45 3,200 -0.05 33.45 11,800 33.50 17,350 33.55 20,900 158,480 33.50 33.55 33.45
FIT 9.09 7.91 8.50 8.51 105,520 8.52 43,600 8.53 112,000 8.60 1,160 0.10 8.60 13,540 8.61 17,150 8.62 31,700 1,676,390 8.50 8.65 8.50 400
PVD 22.85 19.95 21.40 21.10 42,110 21.15 11,010 21.20 37,110 21.30 24,400 -0.10 21.30 6,870 21.35 17,000 21.40 31,130 402,490 21.10 21.40 21.10 8,000 6,000
CHP 30.80 26.80 28.80 29.10 8,150 29.20 3,130 29.30 1,820 29.40 2,210 0.60 29.40 10 29.50 16,990 29.60 8,300 76,720 28.90 29.60 28.85
CTS 11.25 9.82 10.55 10.45 5,000 10.50 2,200 10.60 510 10.65 10 0.10 10.65 1,110 10.70 16,970 10.75 22,000 1,010 10.45 10.65 10.45
FTM 13.25 11.55 12.40 12.20 13,270 12.25 13,680 12.30 10,100 12.35 1,020 -0.05 12.35 10,980 12.40 16,840 12.45 11,250 41,000 12.30 12.35 12.30
DPM 22.75 19.85 21.30 21.20 6,790 21.25 520 21.30 940 21.40 150 0.10 21.40 3,270 21.45 16,610 21.50 10,580 28,260 21.30 21.40 21.30 15,910
NAS 36.20 26.80 31.50 29 1,000 29.50 500 31.50 2,000 31.50 0 32 200 32.50 16,400 32.70 100
HPG 43.10 37.50 40.30 40.30 24,480 40.35 3,620 40.40 2,130 40.40 530 0.10 40.50 4,590 40.55 16,160 40.60 8,130 144,360 40.30 40.75 40.30 40,260 40,370
SKH 32.30 23.90 28.10 27.80 11,000 27.90 800 28 10,000 28.20 4,200 0.10 28.20 10,800 28.30 16,000 28.50 9,800 4,200 28.20 28.20 28.20
GTN 16.55 14.45 15.50 15.35 19,870 15.40 30,210 15.45 16,560 15.50 10,000 0 15.50 6,130 15.55 15,820 15.60 44,280 82,840 15.50 15.60 15.50 16,900
ANV 10.80 9.40 10.10 10 21,550 10.10 20,210 10.20 15,780 10.30 660 0.20 10.30 2,790 10.40 15,700 10.45 11,800 143,750 10 10.45 10 450
HVN 40.50 30.10 35.30 36.40 100 36.50 4,800 36.60 5,200 36.60 1,100 1.30 36.70 2,000 36.80 15,400 36.90 6,400 279,649 35.50 37.10 35.30 18,800 4,300
PCC 20.70 15.30 18 16 2,000 18 0 20 2,000 20.70 15,000
PVM 12.40 9.20 10.80 10.60 8,000 10.70 13,000 10.80 50,000 10.90 1,000 0.10 10.90 2,300 11 15,000 11.10 2,000 14,000 11 11 10.90
LUT 2 1.80 1.90 1.90 0 1.90 17,400 2 14,600
HSG 25.50 22.20 23.85 23.65 39,610 23.70 21,140 23.75 9,920 23.80 6,400 -0.05 23.80 1,420 23.85 13,950 23.90 16,900 179,840 23.75 23.80 23.50 500 50,500
SBT 22.30 19.40 20.85 20.55 1,370 20.60 36,170 20.65 16,930 20.65 3,150 -0.20 20.70 9,370 20.75 13,890 20.85 25,890 136,270 20.85 20.85 20.65 1,590
C69 7.10 5.90 6.50 6.20 12,300 6.30 7,500 6.40 14,200 6.50 10,000 0 6.50 3,100 6.60 13,800 6.70 15,000 91,800 6.50 6.60 6.40
DS3 18.70 15.30 17 16.60 17,600 16.70 20,300 16.80 15,100 16.90 400 -0.10 16.90 5,200 17 13,800 17.10 17,700 75,100 17 17 16.80
AMD 11.50 10 10.75 11.10 503,350 11.15 44,300 11.20 17,290 11.20 17,800 0.45 11.25 15,160 11.30 13,640 11.35 10,600 1,028,050 11.10 11.30 10.80 2,710
ITQ 3.10 2.70 2.90 2.70 10,300 2.80 34,100 2.90 15,000 2.90 0 3 98,600 3.10 13,300
VGS 10.10 8.30 9.20 9 38,400 9.10 29,200 9.20 33,000 9.20 3,000 0 9.30 27,800 9.40 13,100 9.50 15,800 3,200 9.20 9.20 9.20
VGC 26.90 22.10 24.50 24.50 7,600 24.60 11,100 24.70 1,300 24.70 4,400 0.20 24.80 19,800 24.90 13,000 25 28,000 44,300 24.60 24.80 24.60 5,600 29,900
VMI 4.90 4.10 4.50 4.20 1,000 4.30 19,000 4.40 6,300 4.50 900 0 4.50 9,900 4.60 13,000 4.70 36,500 900 4.50 4.50 4.50
KLB 10.20 7.60 8.90 8.40 100 8.50 500 8.90 300 0 8.90 7,700 9 12,800 9.10 5,500 1,000 8.90 8.90 8.90
SHA 8.22 7.16 7.69 7.50 4,000 7.51 1,340 7.56 1,800 7.65 300 -0.04 7.64 3,000 7.65 12,700 7.68 5,000 6,300 7.65 7.65 7.65
MVC 11.90 8.90 10.40 10.40 0 11.80 15,000 11.90 12,600
MST 7.90 6.50 7.20 6.50 1,000 -0.70 6.50 306,000 6.60 12,300 6.70 5,100 341,400 7.90 7.90 6.50
TCM 28.85 25.15 27 26.80 4,970 26.90 11,750 27 16,790 27 16,750 0 27.35 5,020 27.40 12,150 27.45 3,000 44,230 26.90 27.35 26.90
PVB 18.80 15.40 17.10 16.80 9,400 16.90 5,000 17 4,300 17 2,000 -0.10 17.10 12,500 17.20 12,100 17.30 6,000 15,700 17 17 17
VND 22.80 19.90 21.35 21.45 16,200 21.50 8,460 21.55 5,000 21.60 830 0.25 21.60 1,880 21.65 12,030 21.75 15,430 35,780 21.40 21.60 21.40 7,820
MSN 76.60 66.60 71.60 71 6,330 71.10 21,850 71.20 5,300 71.10 1,800 -0.50 71.70 5,700 71.80 12,020 71.90 4,000 21,040 71.10 71.80 71.10 2,910 1,390
ASA 2.70 2.30 2.50 2.30 6,700 2.40 9,200 2.40 800 -0.10 2.50 52,700 2.60 12,000 2.70 6,800 16,000 2.40 2.40 2.40 16,000
THT 6.90 5.70 6.30 6.10 2,800 6.20 4,800 6.30 2,700 6.30 500 0 6.40 12,000 6.50 12,000 6.60 7,600 500 6.30 6.30 6.30
EVG 6.47 5.63 6.05 6.02 3,000 6.05 2,750 6.07 10 6.12 2,000 0.07 6.11 1,000 6.12 11,940 6.14 4,000 2,800 6.11 6.12 6.11
TNI 6.91 6.01 6.46 6.35 12,900 6.36 6,500 6.38 3,200 6.46 1,400 0 6.46 6,150 6.47 11,740 6.48 15,200 128,120 6.40 6.46 6.40
ROS 156.40 136 146.20 146.40 45,170 146.50 81,090 146.60 7,030 146.70 6,520 0.50 146.70 8,480 146.80 11,470 146.90 11,000 490,370 146.70 146.80 146.20 100
HLG 12.60 11 11.80 11.80 0 11.75 10 11.80 11,440 11.85 1,080
DQC 40.35 35.15 37.75 37.60 1,320 37.70 650 37.80 20 38.80 10 1.05 38.60 1,000 38.70 11,100 38.80 6,490 110 37.75 38.80 37.75 10
DST 12.30 10.10 11.20 10.20 32,700 10.30 24,400 10.40 7,800 10.30 2,100 -0.90 10.50 6,200 10.70 11,100 10.80 400 548,400 11.10 11.10 10.10
EVE 20.50 17.90 19.20 19.25 11,510 19.30 20,150 19.35 10,110 19.40 4,310 0.20 19.40 690 19.45 11,030 19.50 25,180 67,130 19.45 19.45 19.30
ATG 3.14 2.74 2.94 2.75 7,000 2.76 2,000 2.80 2,800 2.94 0 2.93 1,230 2.94 11,000 2.97 500
VTB 17 14.80 15.90 14.95 11,000 15 40,300 15.05 100 15.90 0 15.85 80 15.90 10,920 16 27,530
VNR 25.10 20.70 22.90 22.60 6,800 22.70 1,500 22.80 1,500 22.90 100 0 22.90 3,600 23 10,900 23.10 1,000 100 22.90 22.90 22.90
DCL 25.15 21.95 23.55 22.80 5,500 22.85 1,000 23.50 1,620 23.55 0 23.85 1,000 23.90 10,820 24 8,710
VJC 143.20 124.60 133.90 133.40 240 133.50 3,670 133.60 10 133.80 5,000 -0.10 133.80 8,620 133.90 10,780 134 13,790 133,930 133.90 134.20 133.50 7,320 35,680
DAH 5.11 4.45 4.78 4.96 940 5 3,900 5.05 1,250 5.05 850 0.27 5.08 10 5.09 10,600 5.10 43,290 53,200 4.78 5.05 4.78 5,000
TDH 15.30 13.30 14.30 14.10 4,600 14.15 2,090 14.20 11,770 14.40 10 0.10 14.40 11,250 14.45 10,500 14.50 16,000 9,250 14.20 14.40 14.20 2,170
SCR 9.76 8.50 9.13 9.20 14,040 9.21 130 9.22 950 9.22 4,640 0.09 9.24 360 9.25 10,130 9.27 260 131,890 9.10 9.22 9.10 19,050
L35 6.10 5.10 5.60 5.60 0 5.60 10,200 5.70 10,100 5.80 100
PNT 9 6.80 7.90 6.90 200 7.90 0 8.50 300 9 10,100
QCG 14.75 12.85 13.80 13.50 19,000 13.55 11,000 13.60 50 13.80 1,400 0 13.80 950 13.85 10,100 13.90 1,000 1,400 13.80 13.80 13.80
DIG 22.80 19.90 21.35 21.35 12,950 21.40 30,750 21.45 12,100 21.45 5,000 0.10 21.50 14,510 21.55 10,050 21.60 17,000 113,500 21.40 21.60 21.40 500
CEE 26.50 23.10 24.80 24.10 2,000 24.15 230 24.35 300 24.80 0 24.90 500 25.20 10,020 25.35 500
G36 9 6.80 7.90 7.70 3,100 7.80 900 7.80 100 -0.10 8.20 5,000 8.30 10,000 8.40 20,000 100 7.80 7.80 7.80
HOM 4.40 3.60 4 3.60 1,000 3.80 1,000 3.90 10,500 4 5,000 0 4.10 5,100 4.20 10,000 4.30 5,000 10,000 4 4 4
MIG 13.20 9.80 11.50 10.90 100 11 2,500 11.10 1,800 12.90 100 1.40 12.90 3,400 13 10,000 13.20 7,700 100 12.90 12.90 12.90
PTL 4.81 4.19 4.50 4.19 4,000 4.20 2,000 4.30 5,000 4.59 2,000 0.09 4.55 10,000 4.57 10,000 4.58 15,700 2,000 4.50 4.59 4.50
TSC 4.04 3.52 3.78 3.74 15,380 3.75 12,920 3.76 2,000 3.75 20,000 -0.03 3.80 33,070 3.84 10,000 3.85 1,000 33,150 3.76 3.78 3.74
VCR 3.30 2.70 3 2.80 8,000 2.90 11,500 3 700 3 1,200 0 3.10 6,000 3.20 10,000 3.30 12,900 3,200 3 3 3
VIS 30.85 26.85 28.85 28.75 6,300 28.80 5,200 28.85 6,040 30.85 970 2 29.20 10,000 29.40 10,000 29.60 5,000 3,000 30 30.85 30
VPB 40.55 35.25 37.90 38.20 9,090 38.30 8,040 38.40 400 38.50 8,100 0.60 38.50 6,700 38.60 10,000 38.80 12,060 71,060 38 38.50 38
HID 4.38 3.82 4.10 4.04 1,100 4.05 10 4.10 200 4.14 10 0.04 4.13 6,000 4.14 9,990 4.19 7,000 14,350 4.20 4.20 4.03 300
HNG 10.15 8.84 9.50 9.43 10 9.44 10 9.49 440 9.50 5,270 0 9.50 7,830 9.51 9,880 9.52 11,110 97,780 9.51 9.51 9.41
DTA 11.55 10.05 10.80 10.05 1,000 11.10 10 0.30 11 2,990 11.10 9,490 11.20 3,150 10 11.10 11.10 11.10
GAS 92.60 80.60 86.60 86.20 2,680 86.30 2,600 86.40 5,230 86.50 100 -0.10 86.50 4,960 86.60 9,230 86.80 14,960 64,440 86.60 86.60 86 400 1,220
PIA 28 20.80 24.40 22 200 23.50 1,000 23.60 200 24.40 0 25.20 3,000 26 9,200 26.10 100
STG 20.75 18.05 19.40 19.55 3,500 19.60 3,050 19.80 2,480 19.80 1,120 0.40 19.85 3,200 19.90 9,150 19.95 12,000 19,680 19.40 19.80 19.40
VKC 7.10 5.90 6.50 6.20 3,000 6.30 5,600 6.50 400 6.50 100 0 6.60 2,500 6.70 9,100 6.80 6,200 100 6.50 6.50 6.50
NAF 24.15 21.05 22.60 22.40 1,700 22.50 2,050 22.60 1,460 22.70 900 0.10 22.70 1,240 22.80 9,060 22.90 5,150 9,350 22.60 22.70 22.60
SD5 11 9 10 9.70 25,700 9.80 11,700 9.90 3,700 10 0 10 4,000 10.10 9,000 10.20 3,600
HCD 8.92 7.76 8.34 8.29 17,000 8.30 11,700 8.34 2,900 8.35 1,800 0.01 8.35 5,700 8.36 8,950 8.37 10,800 13,500 8.35 8.35 8.35
CTI 31 27 29 28.70 1,350 28.75 1,000 28.80 990 29 500 0 29 1,500 29.30 8,910 29.40 5,200 3,020 29.30 29.30 28.80
IDV 37.70 30.90 34.30 33.90 1,300 34 2,400 34.10 1,400 34.30 0 34.50 3,000 35 8,900 35.50 100
DTD 16.20 13.40 14.80 14.40 15,200 14.50 11,200 14.60 2,400 14.60 900 -0.20 14.70 12,400 14.80 8,800 14.90 10,000 11,500 14.70 14.70 14.60
TLH 11.90 10.40 11.15 10.90 31,600 10.95 19,300 11 9,710 11.15 400 0 11.15 4,600 11.20 8,770 11.25 11,000 1,970 11.20 11.20 11.15
CYC 2.10 1.70 1.90 1.70 10,400 1.80 2,000 2 100 0.10 2 1,900 2.10 8,300 100 2 2 2
GSM 11.80 8.80 10.30 9.50 2,000 10.10 1,100 10.20 1,100 10.30 0 11.20 200 11.80 8,300
IDC 31.80 23.60 27.70 27.70 5,000 27.80 2,000 28 3,400 28 2,000 0.30 28.20 1,600 28.30 8,300 28.50 7,100 4,600 28 28 28
KSB 46.65 40.55 43.60 43.20 100 43.30 1,000 43.60 1,120 43.90 200 0.30 43.90 9,300 44 8,230 44.10 2,260 10,200 44 44 43.90
HDG 37.10 32.30 34.70 34.20 2,000 34.30 1,160 34.50 1,000 35 10 0.30 35 6,520 35.40 8,060 35.45 1,000 10 35 35 35
VCB 47.05 40.95 44 44.10 9,400 44.30 4,340 44.40 4,870 44.50 510 0.50 44.50 690 44.55 7,900 44.60 30,720 295,790 44 44.70 43.90 80,540 99,880
POM 17.30 15.10 16.20 15.80 1,650 15.90 300 15.95 100 16 400 -0.20 16 1,600 16.10 7,720 16.40 1,000 730 16.20 16.20 16
HDC 17.30 15.10 16.20 15.80 7,230 15.90 8,210 16 1,900 16.10 4,600 -0.10 16.10 7,820 16.20 7,620 16.25 1,050 22,280 16.20 16.20 16
SD3 4.30 3.30 3.80 3.30 5,000 4 2,000 0.20 4.10 2,000 4.20 7,600 4.30 3,000 3,000 3.30 4 3.30
VRE 49.05 42.65 45.85 45.50 4,160 45.60 5,570 45.70 5,340 45.80 110 -0.05 45.80 9,160 45.85 7,590 45.90 16,830 19,490 45.70 45.80 45.60 5,980 5,840
CET 4.50 3.70 4.10 3.80 700 3.90 2,500 4 100 4.10 0 4.10 3,700 4.20 7,500 4.30 4,000
ITS 3.50 2.70 3.10 2.90 4,000 3 4,600 3.10 200 0 3.10 6,300 3.20 7,500 3.30 13,500 200 3.10 3.10 3.10
PIV 13.60 11.20 12.40 11.40 17,500 11.50 7,400 11.70 16,800 11.80 300 -0.60 11.80 5,600 11.90 7,500 12 4,500 175,800 12.20 12.20 11.20
SJD 25.45 22.15 23.80 23.50 2,300 23.60 8,000 23.70 300 23.80 0 23.90 2,470 24 7,440 24.10 1,150
HT1 17.70 15.40 16.55 16.35 16,100 16.40 4,500 16.50 5,000 16.55 3,000 0 16.55 900 16.70 7,240 16.80 10,510 11,650 16.55 16.55 16.40 1,000
DBT 16.50 13.50 15 14.70 800 14.80 200 15.20 2,000 15 0 15.50 1,000 16.20 7,000 16.30 10,000
HMC 13.35 11.65 12.50 12.25 1,000 12.30 1,500 12.35 100 12.50 0 12.55 5,020 12.60 7,000 12.80 290
LDG 18.70 16.30 17.50 17.40 18,980 17.50 11,520 17.55 2,500 17.60 9,000 0.10 17.60 1,000 17.65 7,000 17.70 4,640 40,080 17.50 17.65 17.40
MLN 3.30 2.50 2.90 2.60 3,000 2.70 900 2.90 0 3 5,600 3.10 7,000 3.20 9,200
NBC 6.90 5.70 6.30 6 35,000 6.10 16,000 6.20 3,100 6.30 0 6.30 6,100 6.40 7,000 6.70 1,100
QBS 7.51 6.53 7.02 7.03 14,500 7.04 2,360 7.05 780 7.09 50 0.07 7.09 2,920 7.10 7,000 7.15 1,050 6,580 7.03 7.09 7.03
VIP 8.23 7.17 7.70 7.66 2,120 7.67 10,000 7.68 2,250 7.70 9,500 0 7.70 500 7.80 7,000 7.86 18,140 21,340 7.61 7.70 7.61
VTV 17.60 14.40 16 15.60 1,000 15.70 700 15.80 200 16 0 16 1,000 16.10 7,000 16.50 500
KHP 10.25 8.91 9.58 8.95 20 9 2,050 9.40 2,000 9.58 0 9.60 7,900 10 6,990 10.10 1,000
NSH 11 9 10 9.70 2,100 9.80 1,600 9.90 600 9.90 1,100 -0.10 10 4,900 10.10 6,800 10.20 7,100 1,600 9.90 9.90 9.90
SRF 19.65 17.15 18.40 18.15 2,000 18.20 400 18.40 90 18.90 5,000 0.50 18.90 20 19.20 6,650 19.25 1,000 5,000 18.60 18.90 18.60
ADP 33.30 24.70 29 29 0 29 600 31 6,500 33.30 1,000
BCC 8.20 6.80 7.50 7.20 2,000 7.30 11,000 7.40 8,100 7.60 5,000 0.10 7.60 9,900 7.70 6,500 7.80 10,200 5,200 7.40 7.60 7.40
GKM 15.90 13.10 14.50 14.30 7,500 14.40 6,800 14.50 1,500 14.50 3,000 0 14.60 8,800 14.70 6,500 14.80 3,500 13,400 14.50 14.60 14.40
PPC 21.60 18.80 20.20 20.20 5,750 20.30 8,580 20.40 50 20.30 120 0.10 20.60 200 20.70 6,500 20.85 1,000 11,520 20.30 20.30 20.30 7,400
BSL 18.40 13.60 16 16.50 100 0.50 16.50 300 17 6,400 17.90 8,000 100 16.50 16.50 16.50
LAS 14.50 11.90 13.20 13 11,000 13.10 11,000 13.20 2,700 13.20 3,600 0 13.30 6,500 13.40 6,300 13.70 200 9,500 13.20 13.20 13.20
SDU 14.90 12.30 13.60 13.60 0 13.50 500 13.60 6,300 14.90 300
SGR 33.20 24.60 28.90 28 100 28.50 3,800 28.60 3,200 29 100 0.10 28.90 400 29 6,200 29.10 4,000 3,000 28.90 29.10 28.90
VAT 3.80 3.20 3.50 3.20 11,100 3.30 7,000 3.40 1,200 3.50 0 3.60 7,800 3.70 6,100 3.80 20,300
TRC 30.60 26.60 28.60 27.85 320 27.90 110 28.10 5,000 28.60 10 0 28.55 3,230 28.60 6,040 28.70 4,000 7,310 28.05 28.60 27.50
BMC 15.90 13.90 14.90 14.40 300 14.50 210 14.90 30 15 100 0.10 15 2,340 15.10 6,000 15.20 4,990 100 15 15 15
PAN 36.05 31.35 33.70 32 400 33 600 33.05 100 33.70 0 34.45 100 34.50 6,000 35 500
SFG 13.15 11.45 12.30 12 50,140 12.10 50 12.20 50 12.30 0 12.40 1,410 12.50 6,000 12.60 1,060
VNG 16.75 14.65 15.70 15.50 5,000 15.60 4,000 15.70 200 15.70 2,500 0 15.75 1,860 15.80 6,000 15.85 750 20,000 15.70 15.75 15.60
VC3 20.70 17.10 18.90 18.70 18,300 18.80 12,000 18.90 9,100 19 13,400 0.10 19.10 4,000 19.20 5,900 19.30 9,100 163,800 18.90 19.40 18.70
SAV 11.05 9.63 10.35 9.63 6,120 9.64 1,000 9.65 40 10.35 0 10.40 1,300 10.95 5,880 11 7,580
NMK 14.40 10.80 12.60 11 3,000 12.60 0 12.80 2,000 13 5,800 13.50 3,000
HDA 8.20 6.80 7.50 7.10 600 7.20 7,100 7.30 10,700 7.50 0 7.50 1,300 7.70 5,600 7.80 100
TLD 14.65 12.75 13.70 12.75 830 -0.95 12.75 566,210 12.80 5,590 12.85 3,390 3,930 12.75 12.75 12.75
BT6 6.20 4.60 5.40 4.70 300 5.30 3,500 5.40 0 5.40 100 5.50 5,500 5.60 6,100
HVG 8.43 7.33 7.88 7.90 17,940 8 48,820 8.01 5,000 8 2,080 0.12 8.08 1,280 8.09 5,500 8.10 31,400 85,050 7.90 8 7.89 4,500 12,000
NLG 31 27 29 28.60 2,300 28.70 6,930 28.80 5,000 28.70 11,000 -0.30 29 11,060 29.10 5,500 29.20 700 42,260 28.70 29 28.50 16,410
VHL 57.90 47.50 52.70 48.60 300 48.80 100 49 200 49 100 -3.70 52.60 300 52.70 5,500 55 400 900 52.70 52.70 48.10 200
PNJ 130.50 113.50 122 122.20 4,540 122.30 5,350 122.40 1,000 122.50 500 0.50 123 5,000 123.40 5,460 123.50 6,190 13,480 121.60 123 121.60
ABC 16.90 12.50 14.70 14.20 1,000 14.50 1,000 14.60 100 14.60 600 -0.10