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 # 11/12/2017

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 917.45 ( -22.71    -2.42% )
KL: 193,977,856   GT: 4,576.97 (tỷ)
HNX 111.78 ( -2.03    -1.78% )
KL: 80,511,784   GT: 1,082.44 (tỷ)
UPCOM 54.27 ( -0.19    -0.35% )
KL: 13,130,383   GT: 257.23 (tỷ)
VN30 908.29 ( -22.71    -2.44% )
KL: 193,977,856   GT: 4,576.97 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CFC (18.20)    DTD (14.80)    IDI (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
KLF 4 3.40 3.70 3.40 1,329,800 3.50 1,429,200 3.60 176,800 -0.10 3.60 57,100 3.70 1,779,700 3.80 1,392,800 3,639,800 3.60 3.70 3.50 10,000
SHB 10.30 8.50 9.40 8.70 668,300 8.80 1,419,400 8.90 385,100 8.90 2,130,400 -0.50 9 349,300 9.10 956,800 9.20 1,140,700 22,117,000 9.10 9.30 8.60 31,700 81,200
VIG 3.70 3.10 3.40 3.20 73,500 3.30 76,500 3.40 4,700 3.50 600 0.10 3.50 33,000 3.60 81,900 3.70 648,700 352,700 3.60 3.60 3.30 100
HKB 3.30 2.70 3 2.70 116,100 2.80 27,700 2.80 84,500 -0.20 2.90 52,000 3 490,500 3.10 349,600 891,800 3 3.30 2.80
SBS 2.40 1.80 2.10 1.80 21,500 1.90 20,000 2 108,600 2.10 3 0 2.20 449,700 2.30 345,500 2.40 278,000 288,233 2.10 2.20 2
FLC 7.36 6.40 6.88 6.88 4,450 6.89 5,279,890 6.90 4,706,610 6.90 7,597,050 0.02 6.91 137,400 6.92 116,330 6.93 245,300 22,234,690 6.80 6.93 6.74 109,320 75,530
LPB 14.90 11.10 13 13.10 195,600 13.20 125,300 13.30 56,600 13.40 2,100 0.40 13.40 159,300 13.50 204,200 13.60 234,000 2,580,503 13.20 13.60 13.10 900 15,600
PFL 1.70 1.30 1.50 1.30 393,300 1.40 4,100 1.40 -0.10 1.50 131,600 1.60 100,300 1.70 224,900 276,600 1.50 1.50 1.40
BWE 24.60 21.40 23 22.70 2,560 22.75 41,090 22.80 41,650 22.80 4,370 -0.20 22.90 1,000 22.95 3,000 23 202,230 191,290 23 23 22.80
SPI 4.10 3.50 3.80 3.60 14,000 3.70 61,600 3.80 37,000 3.90 100 0.10 3.90 72,200 4 92,800 4.10 197,300 421,400 3.80 4 3.80
APS 3.60 3 3.30 3 62,100 3.10 53,100 3.20 40,100 3.30 5,200 0 3.30 33,800 3.40 144,800 3.50 182,000 56,100 3.30 3.30 3.20
CEO 11.40 9.40 10.40 10 109,700 10.10 160,800 10.20 55,400 10.20 211,700 -0.20 10.30 61,200 10.40 171,300 10.50 143,100 1,021,200 10.30 10.50 9.70
TSC 4.17 3.63 3.90 3.84 20,200 3.85 41,270 3.86 10,650 3.86 65,350 -0.04 3.88 5,000 3.89 11,260 3.90 142,780 410,330 3.89 3.94 3.80
BII 2.20 1.80 2 1.80 160,300 1.90 21,500 2 100 0 2 111,100 2.10 186,000 2.20 127,800 263,100 2 2 1.90 6,000
KSA 1.50 1.32 1.41 1.38 76,540 1.39 370,040 1.40 28,960 1.40 18,180 -0.01 1.41 43,360 1.42 55,310 1.43 125,560 1,423,210 1.42 1.42 1.39
PVD 20.80 18.10 19.45 19.35 61,410 19.40 115,320 19.45 98,620 19.45 396,600 0 19.50 2,000 19.55 5,600 19.60 116,930 3,442,210 19.05 19.60 18.95 41,000 63,860
AMD 9.81 8.53 9.17 9.40 101,920 9.41 102,400 9.42 7,700 9.42 137,050 0.25 9.45 4,030 9.49 100 9.50 113,300 909,790 9.20 9.59 9
DCS 2.30 1.90 2.10 1.90 82,900 2 678,000 2 700 -0.10 2.10 40,600 2.20 602,500 2.30 106,500 304,800 2.10 2.10 2
VHG 1.41 1.23 1.32 1.28 105,430 1.29 131,360 1.30 74,340 1.31 2,500 -0.01 1.31 57,790 1.32 140,500 1.33 105,040 1,264,350 1.31 1.33 1.29 420
SVN 2.60 2.20 2.40 2.20 144,100 2.30 3,000 2.30 7,100 -0.10 2.40 29,100 2.50 83,200 2.60 101,600 104,200 2.40 2.40 2.20
HAG 8.27 7.19 7.73 7.49 20,010 7.50 173,870 7.51 17,680 7.52 344,590 -0.21 7.52 430 7.59 26,010 7.60 99,570 1,728,470 7.66 7.69 7.52 7,630 127,090
PXL 2.50 1.90 2.20 1.90 33,000 2 136,000 2.10 66,600 2.20 0 2.30 106,800 2.40 116,500 2.50 96,100 82,200 2.20 2.20 2.20
SHN 10.40 8.60 9.50 9.20 93,200 9.30 87,200 9.40 60,000 9.50 134,700 0 9.50 95,400 9.60 64,900 9.70 80,400 953,600 9.50 9.50 9.40
TIG 4.40 3.60 4 3.60 131,000 3.70 104,500 3.80 72,300 3.90 10,200 -0.10 3.90 4,800 4 195,400 4.10 80,200 66,500 4 4 3.90
CCL 4.82 4.20 4.51 4.58 640 4.60 18,010 4.65 3,050 4.80 76,050 0.29 4.80 60,850 4.81 200 4.82 79,030 574,200 4.69 4.80 4.55
DPS 2.50 2.10 2.30 2.10 226,800 2.20 24,700 -0.10 2.20 4,600 2.30 166,800 2.40 74,800 119,700 2.20 2.30 2.10
NHP 2.50 2.10 2.30 2.10 70,000 2.20 235,700 2.30 24,600 0 2.30 5,200 2.40 365,300 2.50 61,800 186,100 2.40 2.40 2.30 300
MBB 26.60 23.20 24.90 23.60 20 23.80 7,600 23.90 10,400 24 1,053,420 -0.90 24 13,690 24.05 5,500 24.10 60,000 3,737,190 24.65 24.75 24
VNE 8.34 7.26 7.80 7.63 1,800 7.65 14,500 7.68 9,260 7.68 15,000 -0.12 7.70 22,230 7.71 9,480 7.72 53,000 485,460 7.80 7.94 7.68
HUT 12.90 10.70 11.80 11 41,400 11.10 69,500 11.20 49,000 11.20 218,000 -0.60 11.30 16,600 11.40 32,400 11.50 51,200 1,768,000 11.80 11.80 11.20 29,000 30,200
PXT 4.33 3.77 4.05 3.90 100 4 2,500 4.10 500 4.30 100 0.25 4.30 22,290 4.31 10,000 4.32 50,000 6,220 4 4.33 4
LIG 4.60 3.80 4.20 3.80 13,100 3.90 10,000 4 34,600 4.10 6,500 -0.10 4.10 4,700 4.20 19,700 4.30 48,200 65,200 4.10 4.20 4.10
HVA 2.80 2.40 2.60 2.40 34,100 2.40 39,100 -0.20 2.60 21,000 2.70 48,600 2.80 48,100 136,800 2.70 2.70 2.40
DXG 21.30 18.60 19.95 19.50 106,170 19.55 21,350 19.60 98,110 19.60 540,500 -0.35 19.65 100,000 19.70 13,000 19.75 48,000 3,856,870 19.75 20.25 19.60 250,130 50,180
VGS 10.30 8.50 9.40 9 24,100 9.10 17,500 9.20 29,900 9.30 1,200 -0.10 9.30 3,800 9.40 11,300 9.50 44,800 154,500 9.40 9.50 9.20
VE9 5 4.20 4.60 4.30 17,000 4.40 8,600 4.50 13,300 4.60 1,200 0 4.60 15,900 4.70 33,400 4.80 44,000 30,200 4.60 4.60 4.40
VCG 27.20 22.40 24.80 22.50 233,000 22.60 89,900 22.70 137,400 22.70 432,800 -2.10 22.80 5,000 22.90 16,500 23 43,800 6,353,100 22.40 23.40 22.40 1,043,063 14,300
HHS 5.45 4.75 5.10 5.38 10,450 5.39 12,320 5.40 14,630 5.40 123,240 0.30 5.42 5,460 5.43 34,260 5.44 43,210 6,248,230 5.10 5.45 5 202,860 552,330
BID 26.75 23.25 25 23.90 43,240 23.95 8,600 24 16,530 24 398,710 -1 24.20 4,400 24.25 700 24.30 43,000 1,236,890 23.90 24.80 23.90 174,700 231,340
MSN 76.90 66.90 71.90 71.60 5,500 71.90 21,300 72 218,640 72 112,000 0.10 72.50 1,000 72.90 1,000 73 40,000 1,153,430 72 74.10 71.50 592,180 444,080
ACB 39.60 32.40 36 35.20 98,600 35.30 113,900 35.40 1,300 35.40 320,600 -0.60 35.50 48,200 35.60 54,500 35.70 38,300 2,361,000 35.90 35.90 35
MEC 3.30 2.70 3 2.70 100 2.80 5,000 2.90 1,000 3 0 3.10 300 3.20 20,000 3.30 38,300
DRI 13.20 9.80 11.50 11.30 27,800 11.40 18,800 11.50 9,500 11.50 50 0 11.60 18,900 11.70 17,500 11.80 36,800 68,655 11.60 11.60 11.50
DCL 25.55 22.25 23.90 23.20 5,620 23.25 1,550 23.30 210 23.50 4,820 -0.40 23.50 1,780 23.60 80 23.75 35,090 66,380 23.10 23.85 23
E1VF 16.51 14.35 15.43 15.19 51,000 15.20 9,200 15.21 670 15.33 2,200 -0.10 15.33 2,710 15.34 47,430 15.35 35,000 222,660 15.40 15.40 15.21 1,366,890 51,210
NDN 10.50 8.70 9.60 9.20 18,100 9.30 41,600 9.40 2,300 9.40 22,400 -0.20 9.50 28,400 9.60 56,000 9.70 34,500 354,900 9.50 9.60 9.40
KDM 3.10 2.70 2.90 2.70 15,600 2.80 200 -0.10 2.80 6,800 2.90 40,100 3 33,500 62,500 2.80 2.90 2.70
ITA 3.63 3.17 3.40 3.32 14,310 3.33 64,130 3.34 28,480 3.34 447,990 -0.06 3.35 180 3.36 23,920 3.37 33,200 2,170,120 3.38 3.39 3.34 800 137,170
MBS 14.80 12.20 13.50 13 12,400 13.10 12,000 13.20 23,700 13.20 24,400 -0.30 13.30 3,300 13.40 11,200 13.50 33,100 267,400 13.50 13.50 13.20 15,000
ART 16.70 12.50 14.60 14 58,600 14.10 25,000 14.20 8,600 14.20 500 -0.40 14.40 4,400 14.50 17,700 14.60 30,500 218,913 14.40 14.50 14.10 4,500 200
HHG 8.20 6.80 7.50 7.20 50,000 7.30 25,100 7.40 3,900 7.40 20,300 -0.10 7.50 35,500 7.60 34,300 7.70 30,200 257,500 7.40 7.50 7.40 20,000
HT1 17.95 15.65 16.80 16.80 9,020 16.85 1,780 16.90 4,880 16.90 12,040 0.10 16.95 10 17 3,010 17.10 30,000 567,980 16.80 17.60 16.35 92,040 1,500
LDG 20.45 17.85 19.15 18.50 59,110 18.55 9,500 18.60 19,460 18.60 221,200 -0.55 18.70 6,050 18.75 10,000 18.80 29,740 991,880 18.70 18.90 18.60
HTV 17.05 14.85 15.95 14.90 340 15.55 -0.40 15.55 220 15.70 10 15.90 29,070 40 15.55 15.55 15.55
KDC 43 37.40 40.20 39.40 5,520 39.50 9,620 39.55 5,210 39.60 57,370 -0.60 39.60 16,950 39.65 10,000 39.80 28,010 222,190 39.80 40.20 39.60 11,650 100
TIS 14.30 10.70 12.50 12.70 55,300 12.80 19,800 12.90 24,800 13.30 400 0.80 13.30 2,700 13.40 1,000 13.50 28,000 147,700 12.10 13.30 12
SDD 2.30 1.90 2.10 1.90 10,700 2 100 -0.10 2 9,100 2.10 19,000 2.20 27,300 19,200 1.90 2 1.90
PVE 8.30 6.90 7.60 7.20 18,500 7.30 29,500 7.40 1,000 7.40 3,100 -0.20 7.50 10,900 7.60 11,300 7.70 27,000 141,800 7.40 7.50 7.30
THI 39.35 34.25 36.80 35.80 430 35.90 1,000 36 40 38.90 10 2.10 38.90 100 39 11,040 39.10 27,000 17,620 36.50 39 35.80
DCM 13.40 11.70 12.55 12.40 74,980 12.45 117,930 12.50 59,180 12.50 89,860 -0.05 12.55 200 12.60 19,870 12.65 26,990 968,090 12.55 12.70 12.45 205,000 32,310
STB 13.85 12.05 12.95 12.20 18,300 12.25 700 12.30 45,260 12.30 499,810 -0.65 12.55 39,780 12.60 30,170 12.65 26,580 4,124,060 12.80 12.85 12.30 163,660 82,500
HQC 2.92 2.54 2.73 2.66 423,940 2.67 370,750 2.68 637,430 2.68 409,120 -0.05 2.69 78,750 2.70 258,580 2.71 26,320 4,070,390 2.69 2.72 2.61
KBC 15.30 13.30 14.30 13.55 9,030 13.60 9,460 13.65 42,090 13.70 309,440 -0.60 13.70 15,880 13.75 30,000 13.80 26,170 2,289,130 14.10 14.15 13.70 8,150 478,990
PVS 20.30 16.70 18.50 17.90 255,300 18 299,900 18.10 211,000 18.10 664,400 -0.40 18.20 158,500 18.30 119,500 18.40 26,100 6,856,800 18.50 18.70 17.90 95,300 100
PHR 46 40 43 41.80 110 41.90 1,470 42 13,710 42 36,690 -1 42.50 5,000 42.90 1,000 43 25,400 231,990 42.20 43.40 42 400 3,000
TVC 8.90 7.30 8.10 7.80 33,200 7.90 32,700 8 25,400 8.10 8,900 0 8.10 14,200 8.20 29,700 8.30 25,400 111,100 8.10 8.20 8
FPT 59.30 51.70 55.50 53.10 10,550 53.20 6,250 53.40 1,200 53.50 601,380 -2 53.50 71,570 53.80 200 54 25,320 2,736,380 54.50 55.20 53.50
DIG 22.45 19.55 21 21 110,640 21.05 6,000 21.10 22,210 21.10 213,010 0.10 21.20 2,000 21.25 2,000 21.30 25,100 3,878,540 20.50 22.10 20.40 105,860 884,140
KSQ 2.40 2 2.20 2 6,400 2.10 100 -0.10 2.10 24,300 2.20 27,000 2.30 25,000 15,300 2 2.10 2
MSR 22.60 16.80 19.70 20.20 2,500 20.30 3,000 20.40 2,400 20.70 2,900 1 20.70 1,800 20.90 3,000 21 24,400 535,842 21 22.50 20.40
ITQ 3.30 2.70 3 2.70 5,200 2.80 10,200 2.90 69,200 3 800 0 3 1,200 3.10 39,800 3.20 24,200 37,900 3 3.10 3
HTT 5.24 4.56 4.90 4.83 1,340 4.84 6,410 4.86 4,950 4.88 58,000 -0.02 4.88 37,890 4.89 11,000 4.90 24,000 882,570 4.85 4.90 4.82
MDG 15.50 13.50 14.50 13.55 70 13.60 100 13.65 1,510 14.50 0 14.70 400 14.80 7,000 15 24,000 13.95
TVN 8.90 6.70 7.80 7 20,000 7.10 1,500 7.20 2,000 7.80 0 7.80 2,000 7.90 5,000 8.10 24,000
CDO 2.97 2.59 2.78 2.71 9,910 2.72 7,860 2.73 5,630 2.73 6,070 -0.05 2.78 1,900 2.79 2,990 2.80 23,500 148,460 2.80 2.80 2.72 420
SD5 11.10 9.10 10.10 9.80 1,000 9.90 8,700 10 2,200 10.10 1,000 0 10.10 14,400 10.40 10,000 10.50 23,000 15,200 10.10 10.10 10
TTB 12.30 10.10 11.20 11 20,800 11.10 10,900 11.20 6,100 11.30 7,500 0.10 11.30 17,000 11.40 16,600 11.50 22,200 302,300 11.10 11.30 11.10
VCR 3.50 2.90 3.20 2.90 1,900 3.20 400 0 3.20 9,700 3.30 10,000 3.40 21,900 11,100 3.10 3.20 2.90
VAT 3.90 3.30 3.60 3.30 3,100 3.40 5,000 3.50 800 3.50 2,000 -0.10 3.60 12,000 3.70 18,800 3.80 21,500 5,100 3.60 3.60 3.50
CVT 58.50 50.90 54.70 52.90 5,000 53 56,070 53.10 10,380 53.10 191,790 -1.60 53.40 2,100 53.50 20,000 53.70 21,000 694,910 54.40 55 53.10 7,820 26,200
HPG 44.05 38.35 41.20 40.10 41,310 40.15 61,210 40.20 49,380 40.20 617,500 -1 40.30 30,800 40.35 20,000 40.40 21,000 3,778,630 40.60 41.05 40.20 391,830 682,300
PVC 11.40 9.40 10.40 9.50 24,600 9.60 3,300 9.70 80,200 9.80 49,500 -0.60 9.80 5,200 9.90 100 10 21,000 520,800 10.30 10.30 9.60 100
ANV 11 9.58 10.30 9.98 35,500 9.99 41,120 10 24,960 10.20 30,010 -0.10 10.20 22,980 10.25 2,570 10.30 20,540 449,810 10.20 10.40 9.90 150 2,500
CSM 17.05 14.85 15.95 15.85 500 15.90 500 15.95 200 15.95 4,800 0 16 380 16.10 4,350 16.20 20,270 348,250 15.90 16.30 15.60 100 130
FTS 12.30 10.70 11.50 11.25 4,300 11.30 24,840 11.35 10 11.40 90 -0.10 11.40 2,910 11.45 10,000 11.50 20,260 99,630 11.40 11.45 11.30
FUES 12.84 11.16 12 11.88 15,500 11.89 20,000 11.90 14,740 12 0 12 5,890 12.05 24,000 12.10 20,000 7,940 12 12 11.90
HVG 9.35 8.13 8.74 8.43 500 8.44 14,700 8.45 25,610 8.45 55,200 -0.29 8.49 5,000 8.50 7,350 8.53 20,000 835,940 8.40 8.74 8.40 100
VC2 18.70 15.30 17 17.30 500 17.60 2,700 17.80 2,500 17.90 8,000 0.90 17.90 10,800 18 33,900 18.10 20,000 95,100 17.70 17.90 16.10
TNI 6.95 6.05 6.50 6.25 6,100 6.26 800 6.28 7,250 6.28 38,810 -0.22 6.32 180 6.38 9,390 6.39 19,950 258,870 6.40 6.49 6.28
LCG 11.55 10.05 10.80 10.60 20,000 10.65 3,250 10.70 3,990 10.70 19,500 -0.10 10.75 3,000 10.80 22,530 10.85 19,420 602,790 10.80 10.90 10.70
TLD 16.45 14.35 15.40 15.70 26,960 15.75 23,910 15.80 39,040 15.80 10,250 0.40 15.85 13,100 15.90 33,100 15.95 19,250 643,090 15.60 16.10 15.50
SRC 13.90 12.10 13 12.65 12,400 12.70 16,000 12.75 800 12.75 1,300 -0.25 12.80 700 12.90 1,270 13 18,640 25,160 13 13.10 12.75 90
FCN 26.75 23.25 25 23.80 50 24 15,280 24.10 11,170 24.20 131,470 -0.80 24.15 9,950 24.20 20,000 24.35 18,540 605,700 24.65 24.90 24.20 3,000,150 2,994,150
BLF 4.10 3.50 3.80 3.50 1,100 3.70 6,100 3.80 0 3.90 28,000 4 10,300 4.10 18,000 400 3.80 3.80 3.80
BWA 11.50 8.50 10 8.50 100 10 0 10.90 200 11 200 11.50 18,000
MPT 3.60 3 3.30 3 10,000 3.10 45,000 3.20 100 -0.10 3.20 18,400 3.30 82,700 3.40 18,000 5,300 3.20 3.20 3.10
PTI 26 21.40 23.70 21.60 5,000 23 500 23.70 5,500 23.70 0 23.80 500 24 2,000 24.20 18,000
SBT 22.75 19.85 21.30 20.40 56,020 20.45 151,250 20.50 23,040 20.50 465,150 -0.80 20.60 17,320 20.65 360 20.70 17,750 2,904,320 21.20 21.40 20.50 33,060 55,090
OGC 2.45 2.13 2.29 2.23 110 2.24 10,130 2.25 9,450 2.25 242,030 -0.04 2.26 23,500 2.27 27,620 2.28 17,440 4,891,100 2.33 2.40 2.25 910
VOS 3.12 2.72 2.92 2.82 3,800 2.85 930 2.89 2,590 2.90 16,170 -0.02 2.90 17,240 2.91 1,500 2.92 17,370 1,763,910 3 3.12 2.72 300 1,000
SHS 21.50 17.70 19.60 18.30 11,000 18.40 300 18.50 96,300 18.50 361,700 -1.10 18.60 9,800 18.70 5,200 18.80 17,300 1,621,400 19.40 19.50 18.50 10,000 5,000
HLG 11.95 10.45 11.20 10.60 500 10.70 20 11.50 70 11.80 800 0.60 11.80 4,360 11.90 8,170 11.95 17,220 57,560 11.50 11.95 11.30 49,800 1,000
TNG 15.70 12.90 14.30 13.60 16,100 13.70 15,200 13.80 25,500 13.80 9,400 -0.50 13.90 8,000 14 14,300 14.10 17,100 474,400 14 14.30 13.70
HAC 4.40 3.40 3.90 3.60 15,600 3.70 20,000 3.80 9,000 3.90 0 3.90 3,100 4 12,000 4.10 17,000 36,371 3.90 4 3.80
TLP 21 15.60 18.30 17.50 2,700 17.60 700 17.70 800 18 -0.30 18 5,300 18.10 13,200 18.20 16,900 79,854 19.40 19.40 18
C47 15.15 13.25 14.20 13.85 2,500 13.90 2,800 13.95 1,000 14.10 2,100 -0.10 14 550 14.10 2,430 14.20 16,130 17,260 14.20 14.20 13.80
JVC 4.22 3.68 3.95 3.84 400 3.85 11,000 3.86 7,150 3.86 1,130 -0.09 3.90 5,470 3.94 14,960 3.95 16,050 74,640 3.93 4 3.85
FIT 9.30 8.10 8.70 8.61 4,000 8.69 5,000 8.70 11,000 8.71 350,210 0.01 8.71 20,010 8.72 158,000 8.78 15,910 4,210,150 8.69 8.90 8.35 200
VC3 22.10 18.10 20.10 19.70 2,000 19.80 100 19.90 200 20 15,000 -0.10 20 10,100 20.10 22,900 20.20 15,600 510,300 20.10 20.10 19.50
EIB 13.65 11.95 12.80 12 90,720 12.20 31,500 12.25 59,610 12.25 48,000 -0.55 12.40 2,000 12.45 1,000 12.50 15,310 465,640 12.80 12.80 12.25 26,000
S99 6.30 5.30 5.80 5.30 18,300 5.40 10,800 5.80 0 5.60 11,000 5.70 2,100 5.80 15,300 16,700 5.80 5.80 5.40
DPM 22.75 19.85 21.30 21 65,540 21.05 27,010 21.10 33,570 21.10 102,760 -0.20 21.15 450 21.20 12,520 21.25 15,170 318,170 21.30 21.30 21 1,100 43,690
NSH 11.40 9.40 10.40 9.80 5,000 9.90 2,600 10 4,700 10.40 23,200 0 10.40 14,500 10.50 13,000 10.60 15,000 100,400 10 10.40 10
PVT 18.15 15.85 17 16.50 34,590 16.55 16,460 16.60 1,000 16.75 12,030 -0.25 16.75 6,620 16.80 14,880 16.90 14,820 215,380 17 17 16.55 47,390 9,000
SCR 10.60 9.22 9.91 9.26 7,000 9.28 2,000 9.30 118,280 9.30 381,840 -0.61 9.38 12,000 9.40 14,760 9.41 14,740 3,278,590 9.80 9.95 9.22 21,430
AAA 33.35 29.05 31.20 30.45 9,440 30.50 25,990 30.55 7,380 30.55 43,720 -0.65 30.60 8,540 30.70 7,340 30.75 14,570 955,300 30.50 30.95 30.20 23,000 60
IJC 10.40 9.06 9.74 9.28 5,000 9.29 5,000 9.30 15,140 9.30 68,630 -0.44 9.40 23,830 9.45 10,710 9.50 14,500 527,420 9.65 9.65 9.30 300 80,000
SD9 9.70 8.10 8.90 8.20 25,800 8.30 19,900 8.40 19,100 8.40 15,200 -0.50 8.60 3,000 8.70 11,800 8.80 13,900 201,800 8.70 8.70 8.40 500
ATG 3.21 2.79 3 2.86 1,000 2.89 100 2.90 500 2.90 9,670 -0.10 2.96 1,300 2.97 1,000 2.98 13,820 32,310 3 3 2.90
CTG 24.60 21.40 23 21.40 563,380 -1.60 21.40 7,550 21.50 15,000 21.60 13,800 2,925,210 22.60 22.90 21.40 48,210
PVB 18.80 15.40 17.10 16.30 4,000 16.40 11,000 16.50 43,800 16.50 44,200 -0.60 16.60 10,700 16.70 6,400 16.80 13,800 221,800 16.70 16.90 16.50
VIX 13.80 11.40 12.60 12.30 1,000 12.40 68,800 12.70 13,000 12.80 220,000 0.20 12.80 19,100 12.90 13,900 13 13,800 1,418,400 12.30 12.90 11.60 85,000
DAG 9.96 8.66 9.31 9.13 12,300 9.14 83,050 9.15 7,310 9.16 4,110 -0.15 9.16 1,210 9.18 5,000 9.20 13,780 272,250 9.26 9.30 9.14
DS3 18.80 15.40 17.10 16.70 19,500 16.80 23,200 16.90 15,800 17.10 0 17 22,100 17.10 15,400 17.20 13,700 151,300 17.10 17.10 16.90
BCG 6.32 5.50 5.91 5.85 20,500 5.90 25,730 5.91 5,830 5.91 10,000 0 5.92 185,220 5.93 130 5.95 13,600 376,510 5.92 5.92 5.91 192,860
GEX 27.90 20.70 24.30 23.90 41,800 24 78,000 24.10 46,100 24.10 20,100 -0.20 24.20 2,400 24.40 7,900 24.50 13,400 1,601,655 24.10 24.60 23.80 327,000 40,000
GMC 29.70 25.90 27.80 26.80 200 27 50 27.80 10 28.20 0.40 27.85 740 27.90 100 28 13,300 10 28.20 28.20 28.20 10 10
FTM 13.25 11.55 12.40 12.15 10,360 12.20 12,690 12.25 9,810 12.40 11,000 0 12.40 15,780 12.45 11,690 12.50 13,260 380,060 12.40 12.40 12.30
VPH 12.50 10.90 11.70 11.55 1,200 11.60 5,090 11.70 12,860 11.70 42,140 0 11.80 200 11.85 590 11.90 13,130 85,700 11.80 11.90 11.60 460
SD2 6.20 5.20 5.70 5.20 25,800 5.30 5,200 5.40 5,100 5.70 1,000 0 5.70 4,100 5.90 600 6 12,800 1,300 5.60 6 5.20
CMG 40.80 35.50 38.15 39.75 500 39.90 150 39.95 5,000 40 13,360 1.85 40 370 40.10 2,000 40.20 12,680 589,240 38 40.80 36.80 3,100
HDC 17.50 15.30 16.40 16 26,780 16.05 9,980 16.10 1,000 16.40 10,520 0 16.40 37,490 16.45 16,860 16.50 12,530 66,590 16.40 16.40 16 8,630
CET 4.40 3.60 4 3.90 14,500 4 4,900 4.10 300 4.10 700 0.10 4.20 4,100 4.30 1,100 4.40 12,300 20,400 4 4.20 4
VIP 8.49 7.39 7.94 7.80 1,000 7.81 2,270 7.82 8,890 7.82 46,480 -0.12 7.89 5,140 7.90 18,630 7.92 12,200 333,850 7.94 7.94 7.78
VNA 1.80 1.40 1.60 1.40 6,400 1.60 10 0 1.60 1,000 1.70 39,200 1.80 11,900 1,150 1.80 1.80 1.60
SWC 14.80 11 12.90 12.30 3,000 12.50 13,500 12.60 1,100 12.70 500 -0.20 12.90 10,100 13 6,900 13.20 11,700 24,200 12.90 12.90 12.60
DDV 7.90 5.90 6.90 6.50 6,000 6.60 6,100 6.70 11,400 6.80 -0.10 6.80 1,400 6.90 7,200 7 11,000 17,500 6.90 6.90 6.70
POS 13.20 9.80 11.50 9.90 1,000 10.50 300 10.80 19,500 10.80 -0.70 11.80 200 11.90 2,000 12 11,000 2,400 11.20 11.20 10.80 500
SDP 3.90 3.30 3.60 3.30 3,600 3.40 200 -0.20 3.40 1,100 3.50 900 3.60 11,000 202,400 3.30 3.60 3.30
VNG 16.90 14.70 15.80 15.40 11,000 15.50 8,150 15.60 6,000 15.60 33,500 -0.20 15.70 7,000 15.75 3,970 15.80 11,000 297,660 15.80 16 15.50
SDA 3.60 3 3.30 3 1,000 3.10 3,500 3.30 200 0 3.30 11,300 3.40 2,000 3.50 10,800 700 3.10 3.30 3.10
MBG 3.10 2.70 2.90 2.70 15,600 2.80 10,000 2.90 100 0 2.90 26,900 3 33,300 3.10 10,700 20,100 2.80 2.90 2.80
FMC 25.65 22.35 24 22.90 1,500 23 15,580 23.05 16,000 23.10 23,050 -0.90 23.10 3,220 23.40 10,660 23.50 10,600 173,450 23.60 23.80 22.70 2,970
VKC 7.30 6.10 6.70 6.40 32,300 6.50 7,600 6.60 6,500 6.70 1,700 0 6.70 7,300 6.80 18,200 6.90 10,600 35,700 6.60 6.70 6.60
LSS 11.95 10.45 11.20 10.95 22,300 11 30,730 11.05 20,000 11.10 20,190 -0.10 11.10 11,120 11.15 1,000 11.20 10,540 289,140 11.20 11.25 11 2,000
VLG 6.60 5 5.80 5.10 5,000 5.50 3,000 5.60 100 5.80 0 5.80 1,000 5.90 3,000 6 10,400
ASA 2.60 2.20 2.40 2.20 29,100 2.30 13,700 2.40 0 2.40 2,000 2.50 31,100 2.60 10,200 9,400 2.40 2.50 2.40
C69 7.10 5.90 6.50 6.20 30,400 6.30 3,100 6.40 1,300 6.40 900 -0.10 6.50 20,200 6.60 11,900 6.70 10,200 63,100 6.40 6.50 6.30
KSH 2.46 2.14 2.30 2.24 1,000 2.25 24,690 2.26 350 2.27 -0.03 2.27 5,160 2.28 37,020 2.30 10,200 62,660 2.31 2.31 2.25
VIC 78.10 67.90 73 71.70 9,010 71.90 9,340 72 100,550 72 173,330 -1 72.60 2,290 72.70 3,500 72.90 10,200 1,057,910 72 73.20 71 444,550 397,590
ASM 11.90 10.40 11.15 10.80 78,710 10.85 49,120 10.90 20,530 11 318,910 -0.15 11 92,270 11.05 19,870 11.10 10,020 2,994,490 11 11.15 10.90 10,000 29,770
HND 10.30 7.70 9 8.10 5,000 8.60 39,000 9 0 9.60 100 9.70 14,400 9.90 10,000 15,600 9 9 9
L35 6.10 5.10 5.60 5.60 0 5.40 300 5.60 10,100 5.70 10,000
PTC 6.40 5.58 5.99 5.70 3,000 6.20 20 0.21 6.20 2,200 6.29 15,000 6.36 10,000 20 5.61 6.20 6.20
SAM 8.32 7.24 7.78 7.35 10 7.40 20,110 7.42 1,880 7.42 319,390 -0.36 7.45 50,000 7.50 20,000 7.58 10,000 1,020,230 7.90 7.90 7.42 5,000
TDM 25.80 19.20 22.50 19.20 1,000 22.50 0 21 2,600 23 700 24 10,000 87
THS 10.40 8.60 9.50 8.60 200 9.50 0 9.30 5,000 9.90 100 10.10 10,000
TLT 18.40 13.60 16 15.50 100 15.70 300 15.70 2,700 -0.30 15.90 1,300 16 2,000 16.30 10,000 6,400 15.90 15.90 15.70
UDC 4.06 3.54 3.80 3.65 2,000 3.70 20,000 3.71 5,000 3.74 -0.06 3.75 5,000 3.79 5,000 3.80 10,000 14,590 3.84 3.84 3.70
VTJ 9.40 7.80 8.60 7.80 100 8.60 0 8.60 3,500 8.90 10,900 9 10,000 200 8.50 8.50 8.50
DHP 12.50 10.30 11.40 10.50 19,000 11 5,000 11.40 0 11.50 5,200 11.70 1,500 11.80 9,400 200 11.60 12 11.60 200
TDH 15.80 13.80 14.80 14.25 1,010 14.30 20,260 14.35 3,200 14.35 14,490 -0.45 14.40 1,000 14.45 1,180 14.50 9,400 169,350 14.35 14.60 14.35 3,000 20,000
DST 12.50 10.30 11.40 10.50 2,100 10.60 1,300 10.80 200 11.20 30,000 -0.20 11.20 5,800 11.30 37,400 11.40 9,000 3,753,000 11.30 11.30 10.30
PCC 20.80 15.40 18.10 16 3,000 16.20 500 18.10 0 19.50 1,000 20 2,000 20.80 9,000
AGR 5.88 5.12 5.50 5.32 21,680 5.33 3,480 5.34 2,000 5.35 13,100 -0.15 5.35 5,440 5.37 2,970 5.40 8,890 290,960 5.31 5.50 5.31 67,050
PDR 36.60 31.90 34.25 33.30 50,000 33.40 80,300 33.50 50,070 33.50 73,780 -0.75 33.80 4,150 33.90 2,520 33.95 8,800 1,615,630 34.20 34.25 33.50 20,900
TPC 11.10 9.68 10.40 10.20 3,020 10.50 0.10 10.50 2,900 10.60 300 10.70 8,750 200 10.50 10.50 10.50
PVG 8 6.60 7.30 6.90 1,100 7 11,300 7.10 22,000 7.30 0 7.30 2,100 7.40 2,400 7.50 8,300 16,000 7.10 7.20 7.10
KMR 4.29 3.73 4.01 3.94 2,010 3.95 2,400 3.96 300 4.01 2,000 0 4.01 3,180 4.02 5,750 4.03 8,170 22,790 4.01 4.03 4 2,000
CYC 2.40 1.80 2.10 1.80 700 2.10 0 2.20 2,600 2.30 1,000 2.40 8,000 10,500 2.20 2.20 1.80
HEV 13.20 10.80 12 11.40 500 11.50 100 12 500 12 0 12.40 3,400 12.50 300 13 8,000
CHP 29.50 25.70 27.60 28 3,500 28.20 3,580 28.25 40 28.30 20,300 0.70 28.30 2,960 28.35 3,100 28.40 7,960 189,690 27.70 28.45 27.40
LAS 14.80 12.20 13.50 13.10 10,200 13.20 13,700 13.30 24,600 13.30 200 -0.20 13.40 3,600 13.50 38,700 13.60 7,900 60,400 13.30 13.50 13.30
VGV 11.90 8.90 10.40 9.50 2,000 9.80 1,500 10 2,000 10 500 -0.40 10.50 300 10.80 700 11 7,900 500 10 10 10
IDI 13.15 11.45 12.70 11.75 27,450 11.80 22,400 11.85 19,500 11.90 109,100 -0.80 11.90 49,680 11.95 10,770 12 7,890 1,574,660 12.20 12.35 11.70
CTS 11.95 10.45 11.20 10.70 2,000 10.75 5,000 10.80 36,310 10.85 49,340 -0.35 10.85 18,590 10.95 20,000 11 7,800 342,280 10.90 11.20 10.80
VIS 30.85 26.85 28.85 28.75 5,500 28.80 3,400 28.85 5,450 28.85 1,030 0 29 6,100 29.10 4,500 29.20 7,700 28,550 28.85 29 28.80
PGC 16.05 13.95 15 14.80 21,650 14.85 3,500 14.90 1,130 14.90 6,500 -0.10 15 50,970 15.10 2,000 15.20 7,640 48,560 15 15 14.85 3,000
SJF 17.30 15.10 16.20 16 5,130 16.05 3,750 16.10 520 16.10 8,000 -0.10 16.15 5,120 16.20 7,000 16.25 7,560 168,110 16.10 16.20 15.95
PAC 54.30 47.25 50.80 48.50 7,200 48.60 15,000 49 11,190 49 12,340 -1.80 49.30 1,000 49.90 500 50 7,530 46,040 49.50 50.80 49 250 10,300
DAH 4.68 4.08 4.38 4.30 4,300 4.31 2,490 4.39 21,190 4.39 13,510 0.01 4.40 900 4.44 1,510 4.45 7,500 1,503,560 4.33 4.50 4.30 13,000
KDF 66.50 49.30 57.90 57 5,000 57.30 2,300 57.50 300 57.50 -0.40 58.80 2,300 59 5,000 60 7,500 1,700 57.50 57.50 57.50
THT 6.90 5.70 6.30 6.10 2,000 6.20 3,000 6.30 200 6.30 0 6.40 2,100 6.50 10,900 6.60 7,500
CMX 5.08 4.42 4.75 4.42 20,000 4.45 500 4.75 0 4.75 5,200 4.90 500 5 7,310 4.60
SCL 3.70 3.10 3.40 3.10 1,200 3.40 0 3.40 1,300 3.60 4,900 3.70 7,300
CKV 20.90 17.10 19 19 0 17.10 100 18.60 1,500 19 7,200
BCC 8.30 6.90 7.60 7.30 3,500 7.40 14,400 7.50 2,300 7.50 3,000 -0.10 7.60 7,700 7.70 6,200 7.80 7,100 42,100 7.60 7.60 7.50
VPI 42 34.40 38.20 36 5,000 37 500 37.50 200 38.30 11,500 0.10 38.30 1,900 38.40 2,400 38.50 7,100 91,400 38.20 38.50 37.50
HID 4.52 3.94 4.23 4.17 9,050 4.19 600 4.20 18,820 4.20 9,000 -0.03 4.21 10 4.22 10 4.23 7,090 175,620 4.23 4.23 4.11 1,500
EVE 20.05 17.45 18.75 18.85 12,000 18.90 20,000 18.95 1,900 19 31,360 0.25 19 2,630 19.05 6,580 19.10 7,000 396,720 18.55 19.25 18.50
HMC 13.35 11.65 12.50 12.20 350 12.40 1,070 12.55 100 12.75 700 0.25 12.75 2,950 12.80 8,890 12.90 7,000 22,940 12.60 12.80 12.60
PTS 6.60 5.40 6 5.70 600 5.80 600 5.90 500 6 0 6 4,200 6.30 6,800 6.60 7,000 6,800 6 6 6
VHD 11 8.20 9.60 9.60 2,000 10 300 10 0.40 10.20 500 10.30 5,000 11 7,000 10,900 10 10 10
STG 21.40 18.60 20 19.20 1,200 19.25 1,000 19.30 1,850 19.30 7,000 -0.70 19.60 300 19.65 100 19.80 6,900 51,210 20 20 19.30
DBC 31.60 26 28.80 28 500 28.50 1,000 28.70 400 28.80 300 0 28.80 4,300 28.90 1,700 29 6,800 8,400 28.30 28.80 27.40 1,100
ROS 164.20 142.80 153.50 144 62,880 144.10 51,660 144.20 8,230 144.20 71,010 -9.30 144.30 12,970 144.40 2,450 144.50 6,750 1,498,330 142.90 147.90 142.90 320 16,720
ELC 15.90 13.90 14.90 14.70 350 14.80 40 14.85 3,570 14.90 200 0 14.90 3,160 15 3,350 15.05 6,630 97,070 15 15 14.75 1,000
APG 6.09 5.31 5.70 5.35 8,000 5.39 8,010 5.40 5,120 5.60 2,000 -0.10 5.60 7,590 5.62 7,500 5.63 6,520 406,580 5.70 5.71 5.40
CTI 30.70 26.70 28.70 28.20 21,300 28.30 10,500 28.40 13,670 28.40 4,020 -0.30 28.60 500 28.70 6,960 28.75 6,510 207,080 28.70 28.70 28.20
VJC 138.30 120.30 129.30 132.50 6,100 132.60 100 132.70 30 132.70 35,450 3.40 132.90 3,000 133 6,000 133.20 6,490 840,620 129 134.40 129 54,330 9,410
TDG 17.40 15.20 16.30 15.70 1,700 15.80 2,500 15.90 600 16 200 -0.30 16 21,720 16.10 4,300 16.15 6,440 202,870 16.30 16.35 15.90
AGM 9.31 8.11 8.71 8.20 730 8.30 700 8.50 190 8.50 -0.21 8.90 200 8.99 60 9 6,420 830 8.50 8.50 8.11
MSC 15.40 12.60 14 13 2,000 13.50 5,000 14 0 15.20 2,000 15.30 2,400 15.40 6,400
TCM 30.05 26.15 28.10 27.60 12,960 27.65 10,010 27.70 560 28 17,200 -0.10 28 10,410 28.10 750 28.20 6,300 484,000 27.95 28.30 27.30
MLN 3.20 2.40 2.80 2.70 2,500 2.80 800 3 100 0.20 3 5,300 3.10 6,000 3.20 6,200 100 3 3 3
NAS 36.60 27.20 31.90 29 1,000 29.50 1,200 29.80 1,500 31.50 1,000 -0.40 32 200 32.30 100 32.50 6,200 1,765 31.50 31.50 31
DGW 21.90 19.10 20.50 19.70 6,600 19.80 36,940 19.90 17,950 19.90 34,680 -0.60 20 6,100 20.10 3,610 20.15 6,000 302,380 20.30 20.30 19.80 600 33,000
EID 17 14 15.50 14.70 1,500 14.80 900 14.90 400 15.20 100 -0.30 15.20 2,000 15.40 2,000 15.50 6,000 33,800 15.30 15.30 14.90 12,000
PVM 12.40 9.20 10.80 10.50 10,000 10.60 5,000 10.70 500 10.70 3,000 -0.10 10.80 9,300 10.90 13,000 11 6,000 60,900 10.80 10.90 10.70
SJS 35.80 31.20 33.50 31.80 4,030 31.85 3,030 31.95 1,000 32.20 40,180 -1.30 32.20 2,300 32.30 680 32.40 5,960 370,650 32.50 33 31.90 4,000
KTT 5.10 4.30 4.70 4.30 2,000 4.40 1,000 4.50 100 -0.20 4.80 1,300 4.90 700 5 5,900 100 4.50 4.50 4.50
BT6 6 4.60 5.30 4.80 500 5 400 5.30 2,600 5.30 1,600 0 5.40 4,600 5.50 5,600 5.60 5,800 8,020 5.40 5.40 5.30
TLH 12.10 10.60 11.35 11.05 55,000 11.10 28,880 11.15 88,560 11.15 18,180 -0.20 11.20 37,470 11.25 10,920 11.30 5,800 407,310 11.40 11.40 11.15
VNM 201.20 175 188.10 190.70 2,210 190.80 50 191 11,460 191 123,590 2.90 193.60 10 193.80 1,560 194 5,720 843,650 188.10 194.20 188.10 316,710 244,100
ACC 22.45 19.55 21 19.60 200 20 200 20.50 800 21.30 10 0.30 21.30 10 21.40 210 21.50 5,700 310 21 21.30 21 10 150
CVN 8 6.60 7.30 6.90 3,500 7 10,000 7.10 6,100 7.30 0 7.20 900 7.30 5,000 7.40 5,700 31,000 7 7.20 6.80
PGS 26 21.40 23.70 22 1,600 22.80 5,000 23 25,000 23.70 0 23.50 3,900 23.70 2,100 23.80 5,600 5,000 23 23 23
SGP 10 7.40 8.70 8.30 6,000 8.50 4,900 8.60 2,500 8.60 -0.10 9.20 400 9.30 10,400 9.50 5,600 4,200 8.60 8.60 8.60
VNI 11.80 8.80 10.30 8.80 500 10.30 0 11.60 10,000 11.70 300 11.80 5,600 10 10
PET 11 9.58 10.30 10.05 10,820 10.10 43,950 10.15 19,390 10.15 1,150 -0.15 10.25 9,000 10.30 3,840 10.35 5,550 145,760 10.20 10.30 10.10 10 9,700
PSI 4.50 3.70 4.10 3.70 1,100 3.80 1,300 4.10 0 4.10 200 4.20 2,800 4.30 5,500 700 3.80 4 3.80
IBC 27.10 20.10 23.60 24.10 2,400 24.20 2,500 24.30 3,000 24.20 2,000 0.60 24.40 400 24.50 11,300 24.60 5,400 141,834 23.70 24.50 23.70
TVB 21.70 16.10 18.90 19 13,600 19.10 8,500 19.20 3,200 19.30 500 0.40 19.30 1,900 19.40 3,700 19.50 5,400 101,800 18.90 19.50 18.90
EVG 6.45 5.61 6.03 6.01 6,600 6.02 3,720 6.03 8,760 6.06 1,000 0.03 6.06 13,470 6.08 6,520 6.09 5,300 75,670 6.03 6.08 6.02
HCM 58.70 51.10 54.90 52.50 5,060 52.80 140 53 78,260 53.20 56,470 -1.70 53.10 10,540 53.20 860 53.50 5,300 229,180 53 55 53 100,300 47,500
DLG 4.11 3.59 3.85 3.74 57,010 3.75 52,490 3.76 5,270 3.76 88,700 -0.09 3.85 18,310 3.86 45,210 3.87 5,280 1,423,580 3.80 3.87 3.70
HOM 4.50 3.70 4.10 3.70 1,000 3.90 8,100 4 11,200 4 100 -0.10 4.20 5,000 4.30 9,800 4.40 5,200 1,800 4 4.10 3.90
DRH 24.25 21.15 22.70 22.05 5,000 22.10 1,510 22.15 600 22.30 19,200 -0.40 22.30 800 22.35 860 22.40 5,190 433,320 22 22.75 22 2,500 900
NAF 24.25 21.15 22.70 22.20 3,150 22.50 1,140 22.60 1,230 22.60 14,560 -0.10 22.70 4,700 22.80 5,980 22.90 5,170 45,170 22.70 22.70 22.50
VCB 50.30 43.80 47.05 44.40 100 44.50 70,900 44.60 1,780 44.60 310,460 -2.45 45.90 6,000 46 65,300 46.05 5,160 1,447,900 46 46.90 44.60 97,530 95,910
DGC 37.20 30.60 33.90 33.10 3,000 33.20 13,200 33.50 200 33.70 100 -0.20 33.70 300 33.80 5,300 33.90 5,100 23,400 33.50 33.80 33.40 12,400
GTN 17 14.80 15.90 15.20 1,100 15.25 12,250 15.30 69,680 15.30 142,920 -0.60 15.55 3,590 15.60 13,700 15.65 5,100 777,430 15.90 15.90 15.30 10,760 87,900
BMC 15.95 13.95 14.95 14.70 80 14.80 650 14.95 4,710 14.95 1,090 0 15 5,360 15.20 5,100 15.40 5,080 1,980 15.60 15.60 14.80
BSD 47.70 35.30 41.50 41.50 0 41.50 300 42 6,000 43 5,000
BVS 22.50 18.50 20.50 19.10 2,400 19.20 100 19.40 2,000 19.90 3,500 -0.60 19.90 400 20 2,900 20.10 5,000 26,900 19.50 19.90 19.10 12,000 5,000
EBS 11 9 10 9 100 10 3,000 10 0 10.20 2,000 10.30 2,500 10.40 5,000 500 10 10 10
HTG 20.80 15.40