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 # 25/02/2018

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
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
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
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
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
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
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
PVV 1.30 1.10 1.20 1.10 162,700 1.20 4,200 0 1.20 300 1.30 281,600 36,900 1.30 1.30 1.10 8,000
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
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
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
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
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
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
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
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
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
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
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
RCC 17.20 12.80 15 14.90 -0.10 16 5,000 17.20 121,400 1,500 14.90 14.90 14.90
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
APS 3.10 2.70 2.90 2.70 23,800 2.80 203,000 2.90 22,500 2.90 5,000 0 3 2,600 3.10 112,400 171,500 2.90 3 2.90
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
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
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
PPI 1.66 1.46 1.56 1.52 21,500 1.53 41,000 1.55 1,830 1.55 19,670 -0.01 1.56 400 1.57 104,440 1.58 7,480 408,150 1.57 1.59 1.53
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
VRG 8.80 6.60 7.70 7.10 3,300 7.20 500 7.40 1,000 7.50 -0.20 7.50 1,000 7.60 95,500 7.80 1,000 10,000 7.60 7.60 7.10
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
TNG 17.30 14.30 15.80 15.90 15,100 16 21,100 16.10 32,400 16.20 69,700 0.40 16.20 200 16.30 94,400 16.40 58,900 1,098,600 15.80 16.30 15.80 400,000 119,700
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
PVL 2.60 2.20 2.40 2.20 17,500 2.30 20,000 2.40 10,000 0 2.40 2,800 2.50 83,700 2.60 54,600 93,300 2.40 2.50 2.40
NST 17.60 14.40 16 16 0 ATO 3,000 14.40 82,800 14.60 600
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
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
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
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
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
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
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
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
ITA 3.35 2.93 3.14 3.12 41,230 3.13 60,600 3.14 638,260 3.14 503,600 0 3.18 3,650 3.19 63,400 3.20 44,450 1,203,060 3.14 3.20 3.14 528,400
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
PDR 39.05 33.95 36.50 36.40 10,300 36.45 10,900 36.50 12,200 36.65 22,800 0.15 36.65 2,720 36.70 62,050 36.75 24,710 1,027,620 36.50 36.75 36.45 2,000
BVS 20.70 17.10 18.90 18.30 300 18.40 4,700 18.50 1,700 18.90 2,100 0 18.90 1,900 19 60,100 19.10 5,100 56,800 18.50 19.20 18.50 7,200 46,100
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
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
VST 1.10 0.90 1 0.90 40,000 1 0 1 15,900 1.10 53,700 15,100 1 1 1
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
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
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
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
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
VOS 2.69 2.35 2.52 2.46 4,490 2.47 19,140 2.52 19,500 2.68 109,350 0.16 2.68 4,750 2.69 49,840 735,760 2.60 2.68 2.35 22,000
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
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
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
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
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
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
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
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
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
BVN 17.20 12.80 15 14.90 10,000 15 17,000 15 0 15.40 3,000 15.90 40,000 16 22,000 20,000 15 15 15
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
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
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
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
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
VKC 8.10 6.70 7.40 7.10 6,600 7.20 9,000 7.30 200 7.30 8,400 -0.10 7.40 5,100 7.50 35,600 7.60 2,500 59,600 7.30 7.40 7.30
NED 10.40 7.80 9.10 8 3,000 9 3,000 9.20 100 9.10 0 9.90 1,000 10 35,000
THT 7.10 5.90 6.50 6.20 6,200 6.30 48,800 6.40 11,800 6.60 0.10 6.60 3,500 6.70 35,000 6.80 300 9,300 6.50 6.60 6.50
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
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
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
VGS 10.60 8.80 9.70 9.40 52,000 9.50 47,800 9.60 35,800 9.70 3,700 0 9.70 200 9.80 31,600 9.90 32,400 134,000 9.70 9.80 9.60
G20 1.80 1.40 1.60 1.40 900 1.60 0 1.60 60,000 1.80 30,000
HCT 20.60 17 18.80 18.80 0 ATO 2,000 17 30,000 20.60 100
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
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
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
PVC 10.40 8.60 9.50 9.60 8,600 9.70 12,700 9.80 14,100 9.80 3,300 0.30 9.90 3,000 10 28,800 10.10 23,000 171,700 9.70 9.90 9.50 120
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
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
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
LCS 5.50 4.50 5 4.50 500 4.60 10,000 4.70 2,000 5.40 0.40 5.40 700 5.50 27,900 4,900 4.60 5.40 4.50
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
HDC 15.40 13.40 14.40 14.20 2,000 14.25 2,230 14.30 2,000 14.50 15,100 0.10 14.45 730 14.50 26,390 14.55 50 439,510 14.40 14.60 14.10
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
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
HVA 4.90 4.10 4.50 4.50 20,000 4.60 14,000 4.70 43,100 4.70 5,100 0.20 4.80 1,000 4.90 25,600 197,800 4.60 4.90 4.60
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
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
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
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
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
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
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
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
PGC 17.95 15.65 16.80 16.30 5,000 16.50 5,000 16.70 1,220 16.90 50 0.10 16.90 1,360 17 21,190 17.10 1,020 4,660 17 17 16.10 20
PPH 17.40 13 15.20 15.30 6,500 15.40 3,200 15.50 100 16 0.80 16 4,500 16.50 21,000 17.40 9,800 100 16 16 16
KMR 4.36 3.80 4.08 3.99 300 4.10 100 4.11 170 4.12 300 0.04 4.12 70 4.13 20,990 4.15 12,960 286,490 3.93 4.13 3.93
VDL 30.20 24.80 27.50 24.80 500 26 1,000 27.50 1,900 30 200 2.50 30 800 30.20 20,700 19,100 27.50 30.20 27.50
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
TIS 14.30 10.70 12.50 12.30 29,500 12.40 31,300 12.50 13,000 12.50 800 0 12.70 300 12.80 20,200 12.90 27,600 15,700 12.50 12.70 12.50
BCG 6.35 5.53 5.94 5.65 1,200 5.66 1,490 5.68 100 5.94 10,020 0 5.94 3,030 5.96 20,000 5.98 390 23,290 5.90 5.99 5.62 6,970
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
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
HDB 48.15 41.85 45 44.45 3,970 44.50 13,930 44.55 27,850 44.55 77,530 -0.45 44.65 4,810 44.70 20,000 44.85 10,000 2,175,420 45 46.50 44.35 56,660 380,710
KSH 2.07 1.81 1.94 1.89 1,660 1.90 15,450 1.91 4,620 1.94 0 1.93 350 1.94 19,980 1.96 1,000 133,720 1.93 1.96 1.90 60,250
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
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
C32 39.05 33.95 36.50 37.60 27,530 37.70 5,000 37.80 4,020 38 5,200 1.50 37.90 1,040 38 19,190 38.10 7,800 127,870 36.20 39.05 36.20
VPC 1.20 1 1.10 1 -0.10 1 14,900 1.10 19,100 1.20 48,300 200 1 1 1
KLB 11.30 8.50 9.90 9 5,000 9.20 500 9.40 1,000 9.90 0 9.90 4,900 10 19,000 10.10 500
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
CSM 15.35 13.35 14.35 14.65 120 14.70 5,580 14.80 37,850 14.85 1,410 0.50 14.85 3,290 14.90 18,320 14.95 10,000 107,810 14.25 14.85 14.25 44,110 3,300
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
TDG 13.80 12 12.90 13 70 13.10 2,000 13.20 1,500 13.60 0.70 13.60 3,190 13.65 17,670 13.70 20,150 406,580 13.80 13.80 12.80
ORS 2.50 2.10 2.30 2.10 1,800 -0.20 ATO 200 2.50 17,000 2,900 2.50 2.50 2.10
SCL 3.60 3 3.30 3.40 0.10 3.40 300 3.50 16,900 3.60 1,100 100 3.40 3.40 3.40
HKT 2.60 2.20 2.40 2.20 19,100 2.30 25,100 2.40 300 2.50 100 0.10 2.50 500 2.60 16,800 1,800 2.50 2.50 2.40 100
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
PGT 4.10 3.50 3.80 3.50 300 3.60 300 4 0.20 4 1,900 4.10 16,600 500 3.50 4 3.50
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
FCN 22.25 19.35 20.80 21.05 5,560 21.10 14,800 21.20 4,950 21.20 37,170 0.40 21.25 1,070 21.30 16,220 21.35 110 696,850 21.20 21.20 20.80
HND 13.40 10 11.70 10.50 5,000 10.60 900 10.70 1,000 11.30 100 -0.40 11.40 200 11.50 16,000 11.80 3,000 5,100 10.80 11.30 10.80
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
VIB 35.80 26.60 31.20 30.40 4,600 30.50 1,600 30.60 1,000 30.60 5,000 -0.60 31.10 2,900 31.20 15,800 31.30 13,100 482,700 30.40 31.50 30
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
MPT 3 2.60 2.80 2.60 8,500 2.70 11,000 2.80 0 2.80 500 2.90 15,100 3 27,400 2,500 2.90 2.90 2.70 2,000
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
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
G36 8 6 7 6 3,500 6.10 1,100 6 -1 7 500 7.10 15,000 7.40 3,000 2,000 6.60 6.60 6
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
ASA 3.10 2.70 2.90 2.70 26,300 2.80 2,600 2.90 0 2.90 1,100 3 14,500 3.10 47,200 57,200 3 3 2.80
REE 41.75 36.35 39.05 39.60 7,380 39.65 6,270 39.70 15,750 39.80 60,590 0.75 39.80 40 39.85 14,410 39.90 10,000 809,150 39.60 39.85 39.20 230
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
MSR 33 24.40 28.70 28.40 21,800 28.50 3,600 28.60 1,000 28.60 1,000 -0.10 28.90 1,200 29 14,200 29.20 1,300 84,100 28.50 29 28.30
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
PXI 2.56 2.24 2.40 2.28 400 2.30 600 2.31 20 2.40 0 2.39 310 2.40 14,030 2.42 1,290 10 2.40 2.40 2.40 10
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
ADS 18.15 15.85 17 16.30 500 16.40 660 16.50 50 17.10 500 0.10 17.10 2,400 17.15 13,800 17.20 3,340 5,560 17.15 17.15 16.50
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
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
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
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
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
WSS 4.10 3.50 3.80 3.50 13,000 3.60 8,200 3.70 8,300 3.80 0 3.80 1,000 3.90 13,100 4 8,200 800 3.80 3.80 3.80
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
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
PHP 13.80 11.40 12.60 12.20 10,500 12.30 2,200 12.40 1,100 12.50 -0.10 12.50 3,200 12.60 12,300 12.70 100 16,000 12.50 12.50 12.50 11,300
HTT 3.23 2.81 3.02 2.84 1,040 2.90 28,410 2.91 2,550 2.91 24,630 -0.11 3.01 2,550 3.02 12,200 3.04 11,500 54,970 3.09 3.09 2.91
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
STT 11.20 9.77 10.50 10.50 0 10 10 10.50 11,780 10.70 100
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
PTL 4.15 3.61 3.88 3.69 500 3.75 1,380 3.76 300 3.85 3,010 -0.03 3.85 2,380 3.90 11,440 3.91 5,000 16,010 3.75 3.85 3.75
CEO 11.50 9.50 10.50 10.40 63,300 10.50 49,900 10.60 42,600 10.70 20,800 0.20 10.70 800 10.80 11,400 10.90 45,200 224,200 10.70 10.70 10.60
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
TVT 23 20 21.50 21 1,010 21.10 5,000 21.20 28,830 21.50 10 0 21.50 3,690 21.90 11,200 22 5,000 18,560 21.40 21.50 21.20
GSM 13.10 9.70 11.40 10.80 1,000 10.90 11,900 11 1,500 11.40 0 11.30 1,000 11.40 11,100 11.50 22,400
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
SWC 12.90 9.70 11.30 11.10 4,600 11.20 4,900 11.30 3,000 11.40 200 0.10 11.40 1,000 11.50 11,000 11.60 13,400 31,400 11.40 11.50 11.20
VNA 1.60 1.20 1.40 1.20 3,000 1.40 0 1.40 300 1.50 11,000 1.60 11,300 200 1.40 1.40 1.40
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
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
ITD 13.30 11.60 12.45 11.80 10,000 11.90 10,130 12 90 12 -0.45 12.30 2,000 12.45 10,810 12.50 1,290 22,920 12.45 12.45 12 22,200
VTA 9.70 7.30 8.50 8.50 0 8 5,700 8.50 10,800 8.60 1,200
LAS 14.80 12.20 13.50 13.40 13,600 13.50 11,600 13.60 13,500 13.70 100 0.20 13.70 3,000 13.80 10,600 13.90 14,400 57,400 13.50 13.70 13.50 12,300
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
HPG 63 54.80 58.90 61.40 5,300 61.50 248,080 61.60 78,670 61.60 803,400 2.70 61.70 2,000 61.80 10,300 61.90 119,300 10,695,740 59 62 58.80 1,301,790 3,408,600
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
SAV 10.65 9.30 9.99 9.40 2,000 9.50 2,500 10 30 10 5,000 0.01 10.45 1,250 10.50 10,150 10.60 3,290 17,330 10 10 10
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
MCG 4.22 3.68 3.95 3.68 2,700 3.69 6,560 3.69 2,990 -0.26 3.88 430 3.89 10,020 3.90 24,590 18,620 3.94 3.94 3.68
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
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
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
PSD 17.80 14.60 16.20 14.60 400 14.70 500 15.10 3,000 16.20 0 16 800 16.10 10,000 16.20 3,100
SC5 25.65 22.35 24 22.40 50 22.45 1,000 22.50 2,000 23.50 -0.50 23.50 10 24 10,000 25.25 100 40,010 23.15 23.50 22.35 2,000
TTL 10.20 8.40 9.30 8.40 1,500 9.30 0 9.50 1,000 9.70 10,000 10 53,200
VTC 13.20 10.80 12 12 0 11.80 500 11.90 10,000 12 3,100
ACL 8.77 7.63 8.20 7.80 5,070 7.95 1,600 8 4,000 8.01 50 -0.19 8.01 80 8.10 9,990 8.19 40 60,090 8.20 8.20 7.63 49,470
LHG 21 18.30 19.65 19.45 12,650 19.50 7,540 19.55 4,690 19.65 3,210 0 19.65 90 19.70 9,920 19.75 6,680 68,850 19.70 19.85 19.50 6,000 14,700
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
CTI 36.30 31.60 33.95 34.75 10,630 34.80 10,610 34.85 650 34.85 8,500 0.90 34.90 4,590 34.95 9,890 35 5,550 757,640 33.95 35 33.75 6,020
BLF 4.40 3.60 4 3.60 7,000 3.80 -0.20 3.80 2,000 3.90 9,700 4 30,800 6,400 3.80 4.40 3.80 6,400
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
HDA 8.80 7.20 8 7.50 13,500 7.60 15,200 7.70 13,500 7.70 200 -0.30 7.90 1,100 8 9,300 8.10 700 27,600 7.20 8 7.20 600
AAM 11.65 10.15 10.90 10.20 10,100 10.25 50 10.80 -0.10 10.85 1,010 10.90 8,980 10.95 5,000 4,410 10.80 10.90 10.80 500
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
VJC 208.60 181.40 195 194.50 3,050 194.80 6,980 195 100 195 58,090 0 195.10 5,100 195.20 8,830 195.30 5,000 748,690 195 196.20 192.70 236,360 181,700
TLH 11.75 10.25 11 10.90 3,620 10.95 100 11 19,100 11.10 1,420 0.10 11.10 3,580 11.15 8,740 11.20 25,470 265,880 11.15 11.15 11 9,000
SD5 10.70 8.90 9.80 9.50 2,000 9.60 1,200 10 1,800 10 500 0.20 10.20 100 10.30 8,600 10.40 1,200 9,800 10.30 10.30 10
VPI 41.20 33.80 37.50 37.40 4,500 37.50 4,000 37.60 2,000 37.80 1,500 0.30 37.80 4,400 37.90 8,600 38 7,800 204,700 37.50 37.80 37
DDV 7.40 5.60 6.50 6.30 3,500 6.40 5,400 6.50 4,100 6.60 500 0.10 6.60 200 6.70 8,500 6.80 10,500 3,000 6.60 6.60 6.60
RDP 22.25 19.35 20.80 20 3,400 20.25 1,180 20.30 100 20.70 1,220 -0.10 20.70 480 20.80 8,300 21 6,000 8,820 20.20 21.40 19.90
DIC 6.52 5.68 6.10 5.90 140 5.91 10,000 5.92 100 6.07 10 -0.03 6.05 3,790 6.07 8,260 6.08 20,000 5,540 6.10 6.10 6.07
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
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
ACV 106 78.40 92.20 91.60 1,200 91.70 100 92 1,000 92.20 400 0 92.20 2,000 92.50 8,100 92.90 100 100,000 92.20 93 91 141,410 117,200
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
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
IMP 67.40 58.60 63 62 7,010 62.10 3,100 62.50 100 62.60 570 -0.40 62.60 2,430 63 7,990 63.50 10 9,020 63.70 63.70 62.60 10
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
DAD 21.40 17.60 19.50 18.30 100 18.60 100 18.80 100 19.50 0 19.70 200 19.80 7,800 19.90 400
HC3 33.30 24.70 29 32.20 2,100 32.30 2,900 32.40 100 32.90 100 3.90 32.90 2,900 33 7,800 33.10 1,000 36,200 29.50 33 29.50
HAI 5.05 4.39 4.72 4.77 8,170 4.78 11,720 4.79 46,280 4.79 28,400 0.07 4.80 2,330 4.81 7,750 4.82 23,170 803,290 4.80 4.82 4.74
MBG 2.80 2.40 2.60 2.40 15,000 2.50 34,500 2.60 32,400 2.60 0 2.70 4,100 2.80 7,700 36,700 2.60 2.60 2.60 5,600
PVG 10.50 8.70 9.60 9.10 12,200 9.20 1,300 9.50 10,700 9.50 11,700 -0.10 9.60 4,000 9.70 7,500 9.80 17,900 33,400 9.80 9.80 9.20 300
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
QNS 69.10 51.10 60.10 60.90 30,100 61 26,900 61.10 4,300 61.20 5,000 1.10 61.20 4,700 61.30 7,000 61.40 30,800 400,900 60.10 61.70 60.10 256,800
VNP 6.90 5.10 6 5.50 1,800 5.60 27,500 5.70 1,400 5.60 4,000 -0.40 5.90 1,500 6 7,000 6.10 5,000 64,200 5.70 5.80 5.60 4,000
CSC 28.30 23.30 25.80 25.40 2,000 25.50 2,100 25.60 1,200 25.70 1,000 -0.10 25.70 1,200 25.80 6,900 25.90 2,200 18,600 25.60 25.80 25.60 100
PHR 48.65 42.35 45.50 45.50 1,250 45.60 5,450 45.70 50 46 5,710 0.50 45.90 1,100 46 6,850 46.10 10 62,900 45.50 46 45 3,750 15,040
PSP 8.70 6.50 7.60 7.30 200 7.40 200 7.50 2,100 7.60 0 7.70 2,000 7.80 6,800 8 1,300
HEV 12.40 10.20 11.30 11.30 400 11.40 500 11.50 100 11.40 0.10 11.80 500 12 6,700 12.40 100 200 11.40 11.40 11.40
KCB 3.60 2.80 3.20 3.20 0 3.20 1,000 3.40 6,700 3.60 1,500
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
SPP 18.70 15.30 17 15.30 200 16.90 49,900 -0.10 16.90 3,600 17 6,700 17.10 8,000 107,900 16.50 16.90 15.30
CSV 46.45 40.45 43.45 42.80 30 43.10 100 43.40 1,000 43.45 8,350 0 43.45 1,110 43.50 6,620 43.60 1,220 117,170 43.90 43.90 42.50 30,650
VCI 87.70 76.30 82 81.30 100 81.50 5,000 82 3,970 82 3,000 0 84.50 500 85 6,390 85.20 100 5,810 84 87 82 220,200 205,000
CDO 1.38 1.20 1.29 1.33 2,400 1.34 76,630 1.35 20,610 1.35 10,270 0.06 1.36 60 1.37 6,350 1.38 82,310 96,120 1.20 1.37 1.20
SJF 16.65 14.55 15.60 15.50 7,360 15.55 3,700 15.60 2,900 15.65 13,130 0.05 15.65 770 15.70 6,330 15.75 4,910 132,760 15.50 15.65 15.50
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
ELC 14.70 12.80 13.75 13.75 6,100 13.80 980 14 1,000 14 19,600 0.25 14.10 2,540 14.20 6,230 14.30 120 86,310 14 14.10 13.60 3,230 2,390
NLG 35.80 31.20 33.50 33.20 16,780 33.25 10 33.30 31,360 33.30 20,000 -0.20 33.45 4,560 33.50 6,160 33.55 2,220 257,720 33.50 33.80 33.20 320 4,120
TV2 205.20 168 186.60 191.80 200 192 400 192.40 100 192.50 2,200 5.90 192.50 200 194 6,100 194.10 200 51,200 190 194.50 187 10
BAL 28.70 21.30 25 25.20 0.20 25 2,300 25.20 6,000 100 25.20 25.20 25.20
IDC 27.70 20.50 24.10 23.40 2,000 23.50 6,400 23.60 7,200 23.60 4,700 -0.50 24.10 800 24.20 6,000 24.40 3,000 41,800 23.30 24.10 23.30
POM 20.85 18.15 19.50 19.30 780 19.35 2,760 19.40 4,270 19.50 5,620 0 19.50 410 19.55 6,000 19.60 4,100 19,240 19.50 19.95 19.30
SBA 17.30 15.10 16.20 16.10 4,110 16.15 1,600 16.20 310 16.20 30 0 16.25 3,000 16.30 6,000 16.40 420 3,480 16.10 16.20 16.10
JVC 5.29 4.61 4.95 4.98 3,600 4.99 11,270 5 5,580 5 26,850 0.05 5.02 990 5.03 5,900 5.04 15,500 486,230 5.09 5.09 4.95 6,000
BTP 12.30 10.70 11.50 11.30 2,500 11.40 1,000 11.50 300 11.90 0.40 11.80 1,000 11.90 5,820 12 24,990 10 11.90 11.90 11.90
VPS 17.70 15.40 16.55 15.55 1,500 16.55 250 17.65 10 1.10 17.65 10 17.70 5,820 20 16.65 17.65 16.65
ABC 18.60 13.80 16.20 16.40 1,500 16.50 1,500 16.60 4,900 16.60 400 0.40 16.80 2,000 16.90 5,800 17 17,400 26,000 16.90 16.90 16.40
PLP 25 21.80 23.40 23.15 4,010 23.50 4,520 23.70 940 23.95 2,000 0.55 23.95 900 24 5,800 24.20 50 100,830 23.70 25 22.50
VNS 15.70 13.70 14.70 14.40 520 14.50 1,010 14.60 10 14.80 1,700 0.10 14.80 1,950 14.85 5,800 14.90 1,660 7,770 14.70 15 14.25 50
INC