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 # 12/12/2017

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 927.25 ( 9.80    1.07% )
KL: 243,244,642   GT: 5,812.24 (tỷ)
HNX 110.91 ( -0.87    -0.78% )
KL: 90,586,102   GT: 1,280.49 (tỷ)
UPCOM 54.06 ( -0.21    -0.39% )
KL: 15,565,828   GT: 336.06 (tỷ)
VN30 914.82 ( 9.80    1.08% )
KL: 243,244,642   GT: 5,812.24 (tỷ)
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
AMD 10.05 8.77 9.42 9.99 1,050,000 10 4,335,960 10.05 11,597,970 10.05 30,210 0.63 5,474,780 9.50 10.05 9.43 33,050
FLC 7.38 6.42 6.90 6.91 7,649,690 6.92 12,355,420 6.93 8,943,210 6.93 1,275,160 0.03 6.94 208,450 6.95 659,480 6.96 146,310 24,676,250 6.89 6.95 6.65 762,430 100,000
PVX 2.50 2.10 2.30 2.10 2,765,000 2.20 2,905,800 2.30 2,204,500 2.40 116,300 0.10 2.40 1,444,700 2.50 2,912,600 2,508,100 2.40 2.40 2.20
CII 36.30 31.60 33.95 33.65 30 33.75 100,000 34 1,856,880 34 162,830 0.05 34.10 30 34.15 6,010 34.20 14,500 1,484,340 33.95 34 32.70 930,090 148,740
SHB 9.70 8.10 8.90 8.40 538,300 8.50 1,250,600 8.60 923,100 8.70 745,900 -0.20 8.70 31,800 8.80 717,400 8.90 812,400 31,715,700 9 9.10 8.20 14,200 14,000
DCS 2.20 1.80 2 1.80 100,400 1.90 118,500 2 571,600 2.10 13,300 0.10 2.10 264,800 2.20 617,300 172,500 2.10 2.10 2
TOP 1.80 1.40 1.60 1.40 357,700 1.50 496,900 1.60 100 0 1.60 8,900 1.70 450,200 1.80 275,600 179,800 1.60 1.60 1.50
TCH 24.75 21.55 23.15 23.90 91,100 23.95 11,600 24 467,150 24 170,420 0.85 24.05 500 24.10 10,530 24.15 17,130 6,552,210 22.80 24.15 21.95 433,200 60,300
LDG 19.90 17.30 18.60 17.30 309,300 17.30 223,210 -1.30 17.50 2,000 17.60 4,100 17.65 5,000 2,138,380 18.60 18.90 17.30 5,650 2,000
KLF 3.90 3.30 3.60 3.30 1,672,800 3.40 1,140,600 3.50 238,900 3.50 332,900 -0.10 3.60 733,300 3.70 1,900,500 3.80 1,776,500 3,908,100 3.60 3.60 3.40
KPF 12.10 10.60 11.35 11.90 4,110 12 5,000 12.10 220,220 12.10 0.75 19,990 12.10 12.10 12.10
HQC 2.86 2.50 2.68 2.61 479,920 2.62 704,750 2.63 209,920 2.63 557,640 -0.05 2.64 105,000 2.65 50,470 2.66 47,370 5,055,090 2.69 2.71 2.60 10,000
CIG 2.43 2.13 2.28 2.42 110 2.43 208,800 2.43 0.15 59,780 2.43 2.43 2.42
NDF 8.20 6.80 7.50 7.20 133,000 7.30 202,800 7.40 188,300 7.40 16,000 -0.10 7.50 500 7.60 2,300 7.70 3,800 385,200 7.50 8.10 6.80 2,000
BII 2.20 1.80 2 1.80 179,600 1.90 8,600 -0.10 1.90 42,100 2 191,000 2.10 125,000 103,400 1.90 2 1.80 300
ACM 1.60 1.40 1.50 1.40 360,300 1.50 178,900 1.60 42,000 0.10 1.60 681,400 296,900 1.60 1.60 1.50
PXA 1.30 1.10 1.20 1.10 172,000 1.20 5,300 0 1.20 13,900 1.30 333,900 164,700 1.20 1.30 1.20
NHP 2.50 2.10 2.30 2.10 76,000 2.20 156,300 2.30 44,100 0 2.30 12,200 2.40 322,100 2.50 25,500 114,300 2.20 2.40 2.10
KSA 1.49 1.31 1.40 1.35 55,240 1.36 108,620 1.37 128,120 1.38 31,710 -0.02 1.38 10,230 1.39 3,220 1.40 109,170 1,235,150 1.40 1.41 1.37
ROS 154.20 134.20 144.20 145 130,360 145.10 115,070 145.20 110,420 145.20 10,940 1 145.30 6,530 145.50 6,100 145.80 10 1,042,060 144.30 146.50 144.30 27,330 8,260
HAI 8.13 7.07 7.60 7.61 100,450 7.62 102,400 7.63 103,760 7.63 29,950 0.03 7.66 120 7.67 11,150 7.68 10,260 2,397,780 7.57 7.72 7.41 4,000
ASM 11.75 10.25 11 10.85 50,500 10.90 25,100 10.95 100,280 10.95 195,650 -0.05 11 46,200 11.05 5,950 11.10 11,820 3,351,590 11 11.10 10.50 20,960
SCR 9.95 8.65 9.30 9.36 5,300 9.37 1,000 9.39 91,470 9.39 121,320 0.09 9.40 24,500 9.45 8,000 9.49 1,000 3,684,410 9.40 9.50 8.80 199,650 13,500
KSQ 2.30 1.90 2.10 1.90 87,000 2.10 0 2 12,400 2.10 20,300 2.20 23,000 13,900 2.10 2.10 1.90
SBS 2.40 1.80 2.10 1.80 74,300 1.90 78,900 2 3,000 -0.10 2 21,800 2.10 327,600 2.20 451,100 706,410 2.10 2.10 1.90 10,000
SHN 10.40 8.60 9.50 9.20 83,900 9.30 69,100 9.40 78,900 9.40 106,300 -0.10 9.50 59,000 9.60 88,700 9.70 80,800 1,142,900 9.50 9.60 9.30
PV2 2.70 2.30 2.50 2.30 100 2.40 56,000 2.50 75,100 2.50 0 2.60 160,200 2.70 10,300 45,100 2.60 2.60 2.50
SDH 1 0.80 0.90 0.80 2,000 0.90 68,800 1 105,500 0.10 1 71,600 105,500 0.90 1 0.90
SHS 20.30 16.70 18.50 18.10 155,400 18.20 101,900 18.30 63,300 18.40 72,200 -0.10 18.40 4,500 18.50 20,900 18.60 11,700 2,655,800 18.50 18.90 17.30 5,000 72,500
HKB 3 2.60 2.80 2.60 361,500 2.70 59,300 2.80 58,400 2.80 12,000 0 2.90 99,300 3 259,300 706,800 2.80 2.90 2.70
PXL 2.50 1.90 2.20 1.90 34,400 2 96,500 2.10 56,000 2.20 0 2.20 75,000 2.30 67,000 2.40 36,100 135,600 2.20 2.20 2.10
TTF 8.41 7.31 7.86 8.16 6,000 8.17 7,100 8.18 48,530 8.18 77,830 0.32 8.19 13,740 8.20 19,400 8.25 12,500 822,780 8.41 8.41 7.86
LIG 4.50 3.70 4.10 3.70 4,400 3.80 20,000 3.90 46,000 4.10 7,000 0 4.10 19,500 4.20 31,600 4.30 23,800 246,200 4.20 4.20 4
HSG 25.10 21.90 23.50 23.50 53,440 23.55 35,220 23.60 45,910 23.60 61,000 0.10 23.70 900 23.75 26,900 23.80 23,760 3,971,820 23.50 24 22.30 45,660 201,410
KVC 3.10 2.70 2.90 2.70 452,100 2.80 140,200 2.90 43,400 2.90 34,900 0 3 134,700 3.10 253,100 357,600 3 3 2.80 18,700
DCM 13.35 11.65 12.50 12.30 23,570 12.35 61,830 12.40 43,130 12.40 32,470 -0.10 12.45 11,250 12.50 28,800 12.55 32,300 1,354,640 12.55 12.60 12.10 566,870
PVV 1.60 1.40 1.50 1.40 42,700 1.50 8,300 0 1.50 197,400 1.60 263,800 68,900 1.50 1.50 1.40
ATB 1.80 1.40 1.60 1.40 64,300 1.50 41,700 1.50 -0.10 1.60 16,900 1.70 63,500 1.80 128,200 98,000 1.60 1.60 1.40
AAA 32.65 28.45 30.55 30.50 5,000 30.55 37,770 30.60 40,490 30.75 34,010 0.20 30.75 2,960 30.80 5,060 30.85 5,490 1,476,710 30.60 30.85 29.40 5,290 5,000
PVM 12.30 9.10 10.70 10.50 23,000 10.60 23,000 10.70 40,000 10.80 100 0.10 10.80 18,800 10.90 10,900 11 20,200 134,700 10.70 10.90 10.70
VCG 24.90 20.50 22.70 22.10 170,400 22.20 57,400 22.30 37,000 22.30 165,800 -0.40 22.40 100 22.60 23,600 22.70 334,900 4,259,100 20.50 23.30 20.50 665,000 11,100
VHG 1.40 1.22 1.31 1.27 111,220 1.28 151,750 1.29 35,040 1.30 39,600 -0.01 1.30 112,560 1.31 44,020 1.32 72,140 707,990 1.32 1.32 1.28 1,100
PVE 8.10 6.70 7.40 7.10 5,000 7.20 16,500 7.30 35,000 7.40 34,700 0 7.40 3,700 7.50 10,000 7.60 29,600 212,100 7.40 7.50 7.30 10,000
HAR 10.45 9.12 9.80 9.48 230 9.50 76,800 9.55 34,970 9.60 67,760 -0.20 9.60 8,600 9.65 100 9.68 300 1,014,450 9.77 9.80 9.32 11,000 11,730
IJC 9.95 8.65 9.30 9.19 12,640 9.20 36,790 9.21 32,150 9.21 19,070 -0.09 9.22 2,000 9.23 2,000 9.28 500 643,620 9.24 9.35 9 6,300 50,470
EIB 13.10 11.40 12.25 12.10 1,500 12.15 1,000 12.25 31,000 12.45 57,120 0.20 12.45 360 12.50 23,200 12.60 270,900 692,540 12.25 12.50 11.80 17,830 2,370
PTB 139.60 121.40 130.50 128.20 400 128.90 100 129 29,050 129 12,840 -1.50 129.50 7,000 130 3,700 130.50 7,560 122,300 130 130.90 126.50 48,100 36,000
PVS 19.90 16.30 18.10 19 301,100 19.10 356,400 19.20 27,500 19.20 519,500 1.10 19.30 36,400 19.40 54,000 19.50 112,700 10,212,800 18.40 19.20 17.50 70,100
TIS 14.40 10.80 12.60 12.50 22,000 12.60 92,000 12.70 26,500 12.70 30,000 0.10 13 60,900 13.10 9,000 13.30 5,000 296,800 12.80 12.90 12.70
CIA 67.60 55.40 61.50 58.50 3,600 58.60 2,300 59 25,200 59 9,700 -2.50 59.10 6,000 59.20 2,000 59.30 900 190,800 61.50 61.50 58 800 20,000
DIG 22.55 19.65 21.10 20.65 9,370 20.70 11,200 20.80 25,180 21 549,890 -0.10 21 105,490 21.05 4,000 21.10 55,230 4,193,710 21.35 21.40 20 21,370 1,242,200
NSG 13.20 9.80 11.50 10 2,900 11 5,000 11.50 25,000 11.50 0 11.80 1,500 12 3,400 13.20 100
PGI 20.55 17.95 19.25 18.60 7,000 18.65 100 18.70 24,990 18.70 10 -0.55 19.30 10 19.35 200 19.45 2,000 57,000 18.80 19.25 18.60
VGC 26.10 21.50 23.80 23.50 5,300 23.60 5,100 23.70 24,600 23.70 39,200 -0.10 23.80 56,900 23.90 5,700 24 2,200 1,551,700 23.80 24.50 23.10 633,628 300,100
PGC 15.90 13.90 14.90 14.70 10,900 14.75 23,310 14.80 24,090 15 10 0.10 15 24,510 15.10 5,500 15.20 5,500 32,850 14.70 15 14.70 20
MBG 3.10 2.70 2.90 2.70 23,200 2.90 100 0 2.90 40,700 3 36,400 3.10 5,000 20,200 2.80 2.90 2.80
MPT 3.50 2.90 3.20 2.90 15,000 3 23,000 3.20 0 3.10 17,900 3.20 66,100 3.30 31,500 46,100 3.20 3.20 3.10
CMG 42.80 37.20 40 42.55 3,700 42.75 500 42.80 22,550 42.80 1,000 2.80 686,540 41 42.80 40.90 6,900 2,960
BHN 131.60 114.40 123 129.50 1,360 130 330 131.60 22,330 131.60 8.60 64,530 131.60 131.60 130 50 18,430
LIX 45.45 39.55 42.50 42.30 7,590 42.40 6,160 42.50 20,410 43.40 360 0.90 43.40 90 43.50 29,640 43.60 1,750 23,450 42.50 43.60 42.40 2,380 2,240
QBS 7.92 6.90 7.41 7.05 3,500 7.09 200 7.10 20,010 7.10 38,000 -0.31 7.30 1,880 7.34 100 7.40 10,200 307,830 7.31 7.47 7.10
HRC 35.30 30.70 33 32.50 50,000 33 20,000 33 0 34 50,000 34.20 290 35 50,300 51,000 33.50 33.50 33 50,000
HTT 5.22 4.54 4.88 4.78 10 4.80 35,320 4.87 20,000 4.88 7,630 0 4.88 20,720 4.89 20,000 4.90 44,540 391,140 4.88 4.90 4.67 100
MEF 1.30 1.10 1.20 1.20 2,700 1.30 19,200 1.20 0
PXI 2.62 2.28 2.45 2.38 5,000 2.39 10,000 2.40 19,000 2.40 -0.05 2.45 400 2.46 2,100 2.48 70 31,660 2.45 2.45 2.35 14,000
ANV 10.90 9.49 10.20 9.99 66,530 10 51,600 10.10 18,900 10.15 32,210 -0.05 10.15 20 10.20 45,960 10.25 14,380 485,330 10.20 10.25 9.75 4,000
HVG 9.04 7.86 8.45 7.86 72,980 7.87 3,340 7.88 18,850 7.88 61,180 -0.57 7.90 10 7.93 1,000 7.94 2,000 1,920,500 8.45 8.71 7.86 3,900
MSN 77 67 72 71.40 10,000 71.70 250 72 18,040 72.20 37,700 0.20 72.20 23,510 72.30 12,000 72.40 1,000 1,287,240 73 73 67.40 799,300 582,980
HPG 43 37.40 40.20 39.50 35,560 39.55 30,030 39.60 18,000 39.70 238,580 -0.50 39.70 9,180 39.75 11,620 39.80 1,100 6,905,750 40.30 40.90 38 681,420 783,460
KOS 20.80 15.40 18.10 20.60 300 20.70 900 20.80 18,000 20.80 2.70 200 20.80 20.80 20.80
DS3 18.70 15.30 17 16.70 20,700 16.80 13,900 16.90 17,600 17 0 17 3,000 17.10 14,500 17.20 19,600 208,600 17 17.10 16.80
MTA 2.30 1.70 2 1.70 5,000 1.80 19,000 1.90 17,500 2 0 2 1,700 2.10 5,300 2.20 500 5,200 2 2 2
HAC 4.40 3.40 3.90 3.60 10,000 3.70 21,100 3.80 17,400 3.90 0 3.90 8,600 4 15,800 4.10 15,000 4,258 3.90 3.90 3.80
FPT 57.20 49.80 53.50 53.50 22,860 53.60 6,000 53.70 17,390 53.70 152,380 0.20 53.80 10,230 53.90 11,300 54 59,020 3,113,980 54.10 54.70 50.80 10 1,410
KBC 14.65 12.75 13.70 13.20 27,600 13.25 500 13.30 17,000 13.35 233,570 -0.35 13.35 16,700 13.40 37,630 13.45 50,210 6,159,520 13.70 13.90 12.80 186,210 1,367,300
SPI 4.20 3.60 3.90 3.60 61,600 3.70 17,000 3.70 51,300 -0.20 3.80 37,100 3.90 42,900 4 92,100 278,600 3.80 3.90 3.70 5,000
PHC 16.20 13.40 14.80 14.50 12,200 14.60 13,100 14.70 16,800 14.80 35,200 0 14.80 25,400 14.90 9,400 15 16,900 545,700 14.30 15 14.20
MBB 25.65 22.35 24 23.90 42,310 23.95 51,140 24 16,620 24 146,250 0 24.10 11,700 24.15 6,000 24.20 31,780 7,834,550 24.10 24.45 22.35
GEX 27.70 20.50 24.10 23.70 33,600 23.80 35,000 23.90 16,000 24 5,000 -0.10 24 10,700 24.10 56,400 24.20 41,700 1,566,340 24.10 24.40 23.50 102,000
CTR 29.90 22.10 26 24 300 24.50 1,000 25 15,700 26.90 100 0.90 26.90 1,300 27.20 3,900 27.70 1,300 22,924 27 27.80 25
IDI 12.70 11.10 11.90 11.65 50,000 11.70 50,420 11.75 15,500 11.80 156,160 -0.10 11.80 11,660 11.85 73,640 11.90 145,750 1,969,740 11.90 11.90 11.25 2,500
ITC 17.10 14.90 16 14.90 15,310 15 12,330 -1 15 880 15.90 2,660 16 10,610 55,620 16.10 16.10 14.90
HTI 17.50 15.30 16.40 16.10 2,230 16.15 3,000 16.50 15,290 16.50 3,100 0.10 16.65 100 16.70 1,600 16.80 1,140 111,660 16.50 16.70 16.10 86,020 4,900
PVC 10.70 8.90 9.80 10.10 1,500 10.20 100,000 10.30 15,200 10.30 161,700 0.50 10.40 31,000 10.50 86,200 10.60 26,900 671,900 9.80 10.30 9.60
VMI 4.90 4.10 4.50 4.20 2,000 4.30 19,900 4.40 15,200 4.50 5,000 0 4.50 9,900 4.60 3,200 4.80 2,900 15,800 4.50 4.50 4.40
DPS 2.40 2 2.20 2 274,500 2.10 15,100 2.10 18,200 -0.10 2.20 156,900 2.30 121,000 2.40 123,500 497,400 2.10 2.20 2
VGS 10.20 8.40 9.30 8.90 30,500 9 26,400 9.10 15,100 9.20 300 -0.10 9.20 11,600 9.30 5,200 9.40 12,000 338,900 9.30 9.30 9
VRC 18.50 16.10 17.30 16.25 3,000 16.30 1,000 16.50 14,840 16.70 60 -0.60 16.70 1,220 16.75 2,000 16.80 54,810 163,270 17 17 16.10 10,000
NDN 10.30 8.50 9.40 9.10 56,600 9.20 59,800 9.30 14,500 9.30 6,300 -0.10 9.40 36,100 9.50 49,700 9.60 50,100 418,300 9.50 9.50 9.20 600
CLX 12.60 9.40 11 10.50 14,400 10.50 -0.50 11.50 4,200 12 5,800 12.60 2,900 100,600 11 11 10.50
PVL 2.80 2.40 2.60 2.40 30,000 2.50 13,800 2.70 100 0.10 2.70 24,900 2.80 24,100 85,800 2.60 2.70 2.50
SDD 2.20 1.80 2 1.80 22,700 1.90 13,200 2 0 2 7,300 2.10 21,800 2.20 9,500 19,200 2 2.10 2
VPC 1.10 0.90 1 0.90 13,200 1 0 1 1,200 1.10 13,800
BID 25.65 22.35 24 23.70 60 23.80 800 24 13,170 24.10 86,920 0.10 24.10 7,270 24.20 3,100 24.25 410 2,619,460 24 24.40 22.35 577,170 189,840
MWG 136.10 118.30 127.20 126 1,400 126.40 20 126.50 13,100 126.50 17,280 -0.70 126.90 50 127 14,540 127.10 4,680 788,930 127.30 128.90 123
QCG 14.55 12.65 13.60 13.30 17,100 13.40 20,440 13.50 12,780 13.50 12,000 -0.10 13.60 30,180 13.65 10,000 13.70 20,000 434,780 13.60 13.80 13.20 52,200 1,500
CTS 11.60 10.10 10.85 10.50 17,900 10.55 4,500 10.60 12,750 10.60 13,000 -0.25 10.70 3,300 10.75 400 10.80 24,210 343,110 10.85 10.95 10.15
TSC 4.13 3.59 3.86 3.76 30,950 3.77 5,000 3.78 12,510 3.78 45,100 -0.08 3.79 20,300 3.80 19,380 3.85 39,500 870,660 3.86 3.90 3.66
LSS 11.85 10.35 11.10 10.80 21,660 10.85 87,880 10.90 12,490 11.10 10,200 0 11.10 5,740 11.15 1,150 11.20 1,790 342,330 10.95 11.30 10.80 400
DRI 13.20 9.80 11.50 11.30 13,500 11.40 2,100 11.50 12,400 11.60 9,500 0.10 11.60 500 11.70 13,500 11.80 35,300 263,810 11.60 11.80 11.40
TVC 8.90 7.30 8.10 7.80 22,100 7.90 23,900 8 12,400 8.10 2,300 0 8.10 10,800 8.20 18,600 8.30 30,100 105,100 8.20 8.20 8
PFL 1.60 1.20 1.40 1.20 19,800 1.30 146,600 1.40 12,300 1.50 100 0.10 1.50 147,300 1.60 84,300 237,477 1.40 1.50 1.30
AGR 5.72 4.98 5.35 5.30 19,190 5.32 10,000 5.35 12,280 5.35 38,750 0 5.40 2,000 5.50 1,120 5.59 500 617,120 5.35 5.38 5.08 291,610
HAG 8.04 7 7.52 7.28 2,600 7.30 82,050 7.31 12,250 7.31 323,840 -0.21 7.35 20,000 7.40 27,660 7.41 10,980 3,821,560 7.52 7.62 7.20 40,850 52,290
HKT 3.60 3 3.30 3 12,000 3.10 12,100 3.40 600 0.10 3.40 11,200 3.50 5,300 3.60 31,300 14,100 3.30 3.40 3.10 100
KDM 3 2.60 2.80 2.60 55,000 2.70 12,000 2.80 100 0 2.80 36,400 2.90 49,500 3 62,200 61,200 2.70 2.80 2.70
SAL 10.90 8.10 9.50 8.30 10,000 8.50 6,300 9 12,000 8.50 -1 3,500 10 10 8.50
SGR 33.10 24.50 28.80 28.50 5,000 28.60 100 28.80 12,000 28.90 2,900 0.10 28.90 2,500 29 7,700 29.20 6,100 13,200 29 29 28.80
DLG 4.02 3.50 3.76 3.60 73,260 3.61 671,300 3.62 11,700 3.62 91,190 -0.14 3.67 460 3.68 4,890 3.69 135,790 2,995,460 3.76 3.86 3.50 10
TNG 15.10 12.50 13.80 13.10 6,000 13.20 12,700 13.30 11,600 13.30 21,100 -0.50 13.40 9,700 13.50 9,500 13.60 18,000 490,400 13.80 14 12.60 4,200 4,600
HHG 8.10 6.70 7.40 7 23,000 7.10 20,200 7.20 11,500 7.30 26,500 -0.10 7.30 4,500 7.40 17,900 7.50 58,200 180,200 7.40 7.40 7.20
VES 1.10 0.90 1 0.90 11,500 1 0 1.10 19,500
VTA 8.30 6.30 7.30 6.50 5,000 7.40 11,300 7.40 0.10 7.90 900 8.10 15,700 8.20 300 600 7.90 7.90 7.40
CEO 11.20 9.20 10.20 9.90 116,600 10 138,100 10.10 11,200 10.10 58,200 -0.10 10.20 45,200 10.30 70,100 10.40 91,500 1,363,000 10.20 10.30 9.90
DHP 13.20 10.80 12 11 11,200 12 0 11.40 1,800 11.50 5,200 12 7,600 26,900 11 11.40 11
MCG 4.36 3.80 4.08 3.80 12,110 3.90 5,500 3.91 11,000 4 100 -0.08 4 530 4.05 7,000 4.06 3,000 31,620 4 4.10 3.90
TLH 11.90 10.40 11.15 11 21,950 11.05 9,000 11.15 11,000 11.20 4,190 0.05 11.20 4,910 11.25 9,010 11.30 27,510 632,320 11.05 11.30 10.75 5,400
PTG 1.70 1.30 1.50 1.50 3,000 1.60 3,000 1.70 10,600 1.50 0
GMD 44.15 38.45 41.30 40.10 4,240 40.15 500 40.20 10,590 40.20 49,450 -1.10 40.30 510 40.40 3,930 40.50 10,200 1,183,190 41.40 41.50 39
CDO 2.92 2.54 2.73 2.67 20,020 2.68 5,120 2.69 10,420 2.70 240 -0.03 2.70 22,710 2.73 7,970 2.74 9,970 207,300 2.73 2.79 2.69 3,000
NKG 40.10 34.90 37.50 37.25 2,030 37.30 3,160 37.40 10,340 37.50 17,340 0 37.50 6,410 37.55 10 37.60 890 504,210 37.50 38 36.90 80,700
SDT 9.30 7.70 8.50 8.20 5,000 8.30 10,400 8.40 10,300 8.50 0 8.50 1,900 8.60 900 8.70 200 11,400 8.50 8.50 8.30
VKC 7.30 6.10 6.70 6.20 4,900 6.30 8,300 6.40 10,300 6.40 200 -0.30 6.50 3,600 6.60 9,600 6.70 16,500 65,400 6.60 6.60 6.30 10,000
HMS 35.80 26.60 31.20 31.30 3,000 31.40 500 31.50 10,000 31.40 0.20 33.50 3,000 34 500 35 1,000 1,700 31.10 31.40 31.10
MLN 3.40 2.60 3 2.60 5,000 2.70 10,000 2.70 -0.30 2.90 2,300 3 7,500 3.10 6,000 4,200 2.90 2.90 2.70
NVB 8.10 6.70 7.40 7 26,700 7.10 4,000 7.20 10,000 7.30 2,000 -0.10 7.30 5,100 7.40 6,300 7.80 12,000 117,800 7.30 7.30 7
PGS 25.30 20.70 23 22 600 22.50 50,000 23 10,000 23.30 600 0.30 23.30 700 23.40 1,000 23.50 10,000 76,900 23.70 24 23 8,300
S99 6 5 5.50 5 11,400 5.10 45,400 5.20 10,000 5.30 100 -0.20 5.30 41,800 5.40 3,000 5.50 2,700 43,100 5.40 5.40 5.20 9,800
SVN 2.50 2.10 2.30 2.10 34,500 2.20 82,200 2.30 10,000 2.40 1,000 0.10 2.40 46,100 2.50 67,600 99,400 2.20 2.40 2.20
TCS 4.40 3.60 4 3.60 4,000 3.70 1,000 3.90 10,000 4 0 4.20 1,000 4.30 1,000 4.40 1,000 15,600 4 4.10 4
TDN 4.70 3.90 4.30 4 6,000 4.10 600 4.20 10,000 4.30 0 4.40 5,000 4.50 1,000 4.60 1,000 7,800 4.10 4.30 4.10
THB 20.90 17.10 19 19 10,000 19 0 19.90 200 20 1,200
UDC 4 3.48 3.74 3.60 5,000 3.70 10,000 3.75 0.01 3.75 2,200 3.80 5,880 3.85 9,990 6,510 3.71 3.75 3.71
MCH 79.10 58.50 68.80 69.50 12,000 69.60 11,800 69.70 9,600 69.70 22 0.90 70 200 70.20 3,000 70.30 4,800 111,286 69 70.20 68.80 71,200 600
FTM 13.25 11.55 12.40 12.20 12,540 12.25 10,120 12.30 9,580 12.40 3,010 0 12.40 17,530 12.45 13,950 12.50 16,470 161,970 12.30 12.40 12.30
GTN 16.35 14.25 15.30 15.30 33,300 15.35 31,760 15.40 9,580 15.45 26,240 0.15 15.45 23,410 15.50 20,100 15.55 5,660 972,360 15.40 15.60 15.15 40,340 3,590
BSI 12.40 10.80 11.60 11.20 3,050 11.25 14,000 11.30 9,510 11.30 4,800 -0.30 11.50 6,000 11.70 200 11.80 10,490 129,220 11.60 11.90 11.30 5,050 710
MSR 24.60 18.20 21.40 19.20 6,000 19.30 5,100 19.40 9,500 19.40 20 -2 19.90 7,400 20 13,100 20.10 11,300 244,990 20.70 20.90 18.80 1,000
SEB 50.60 41.40 46 45 3,000 46 9,500 46 0 46.50 500 48.50 300 50 5,000 9,500 46 46 46
MCO 1.90 1.70 1.80 1.70 9,400 1.80 0 11,400 1.90 1.90 1.90
TCM 29.95 26.05 28 27.10 60 27.20 3,370 27.30 9,240 27.50 34,980 -0.50 27.50 6,880 27.60 6,000 27.70 4,000 738,410 28 28.20 26.10 210
BWS 36.90 27.30 32.10 28 8,200 28.10 2,000 31.80 9,200 31.90 2,800 -0.20 31.90 800 32.10 1,000 32.50 200 4,845 31.90 31.90 31.80 3,100
SJS 34.45 29.95 32.20 31.60 3,200 31.90 500 32 9,050 32.20 20,520 0 32.20 8,170 32.30 4,000 32.40 140 300,620 32 32.50 30 1,100
TEL 8.80 6.60 7.70 7.40 1,000 8.20 1,100 8.80 9,000 7.70 40 0 50
ONE 5.20 4.40 4.80 4.40 1,000 4.50 8,900 4.80 0 4.80 800 4.90 36,600 5 200 5,800 4.50 4.80 4.50 100
VAT 3.80 3.20 3.50 3.20 5,400 3.30 5,000 3.40 8,800 3.50 0 3.60 12,900 3.70 16,000 3.80 18,300 11,000 3.50 3.60 3.40
VNP 7.80 5.80 6.80 5.80 50,300 5.90 30,000 6 8,600 6 -0.80 6.10 3,400 6.20 5,000 6.30 11,700 293,000 6.50 6.50 5.80
NBC 7 5.80 6.40 5.90 3,000 6 12,000 6.10 8,500 6.30 100 -0.10 6.30 1,400 6.40 10,100 6.50 5,300 6,100 6.30 6.30 6.20 49
GSM 13.10 9.70 11.40 9.80 2,000 9.90 2,000 10 8,400 10 -1.40 11.20 200 11.40 29,800 11.80 1,500 9,000 10.60 10.60 10
CTP 18.20 15 16.60 15.50 4,200 15.60 8,000 16 8,100 16 19,500 -0.60 16.40 10,200 16.50 1,300 16.60 3,700 47,100 16.60 16.60 16
MAC 8.40 7 7.70 7.30 200 7.40 10,600 7.50 8,100 7.70 200 0 7.70 3,200 7.80 300 8 2,000 16,500 7.50 7.70 7.50 100
TC6 4.60 3.80 4.20 3.90 1,000 4 8,100 4.20 0 4.20 20,000 4.30 12,700 4.40 6,100 50,900 4.20 4.20 4
VCB 47.70 41.50 44.60 44.50 23,190 44.60 28,200 44.65 8,000 44.70 43,260 0.10 44.70 5,340 44.75 9,960 44.80 5,320 2,440,280 45.30 45.40 41.60 235,140 155,880
VPB 41.20 35.90 38.55 38.55 29,990 38.60 19,490 38.70 7,980 38.70 41,120 0.15 38.80 13,980 38.90 1,050 38.95 5,720 2,982,180 38.80 39.50 36
OGC 2.40 2.10 2.25 2.16 4,750 2.17 14,020 2.18 7,970 2.18 57,590 -0.07 2.24 59,320 2.25 143,450 2.26 21,320 2,004,800 2.25 2.30 2.14 380
SHA 8.44 7.34 7.89 7.40 7,700 7.50 7,500 7.60 7,580 7.70 2,000 -0.19 7.70 12,370 7.75 5,300 7.80 1,900 166,270 7.89 7.90 7.60
TEG 6.90 5.70 6.30 6 2,500 6.10 4,500 6.20 7,500 6.30 4,000 0 6.30 1,000 6.40 400 6.50 2,200 84,500 6.30 6.30 6.20
TTB 12.40 10.20 11.30 11.50 28,900 11.60 42,600 11.70 7,200 11.80 7,500 0.50 11.80 8,200 11.90 10,000 12 54,200 791,600 11.30 11.80 11.30 55,000
HHS 5.77 5.03 5.40 5.16 95,000 5.17 10,000 5.18 7,170 5.18 168,980 -0.22 5.19 10,000 5.20 40,000 5.23 7,770 4,244,080 5.40 5.45 5.03 18,400 10,550
PTL 4.67 4.07 4.37 4.40 5,450 4.41 2,310 4.42 7,000 4.52 110 0.15 4.52 15,290 4.53 9,420 4.54 4,000 260,590 4.29 4.53 4.18 80,000
SD7 3.80 3.20 3.50 3.20 7,000 3.20 300 -0.30 3.40 1,400 3.50 5,300 3.70 1,400 500 3.20 3.40 3.20 200 400
TLT 18.10 13.50 15.80 14.50 1,000 14.60 200 15 7,000 15.80 0 16 200 16.10 200 16.20 200
TNI 6.71 5.85 6.28 6.35 21,930 6.36 9,750 6.38 6,910 6.40 18,000 0.12 6.40 13,460 6.42 2,950 6.45 3,700 234,120 6.30 6.40 6.25
NED 11.50 8.50 10 8.50 6,900 9.50 -0.50 9.80 1,400 10 60,500 10.10 3,000 2,000 9.50 9.50 9.50
SSI 27.60 24 25.80 26.35 3,000 26.40 5,000 26.45 6,790 26.45 249,160 0.65 26.50 88,730 26.60 23,000 26.70 550 5,025,080 26 26.45 24.85 1,233,550 308,450
MEC 3.30 2.70 3 2.70 16,100 2.90 6,700 3 100 0 3 19,900 3.10 500 3.20 300 4,400 2.90 3 2.90 100
VLB 26.40 19.60 23 22.50 5,000 23 1,000 26.40 6,700 23 0
KSK 1.60 1.40 1.50 1.40 6,600 1.50 4,900 0 1.50 398,900 1.60 567,000 228,700 1.40 1.50 1.40
VE1 13.90 11.50 12.70 13.40 3,600 13.50 2,700 13.90 6,600 12.70 0 15,300 13.30 13.90 13.10 7,300
VNS 13.90 12.10 13 12.55 3,010 12.60 53,080 12.65 6,530 12.65 17,880 -0.35 12.70 2,000 12.75 1,640 12.80 5,000 206,510 13 13.40 12.65 1,010 58,580
TCW 20.70 15.30 18 16 500 17.50 6,500 18.20 200 0.20 18.40 1,500 18.50 8,200 18.80 1,100 6,150 18 18.50 18
VDS 10.70 9.30 10 9.60 10,000 9.70 6,000 10 6,500 10 0 10.40 4,500 10.45 10,500 10.50 15,000 6,500 10 10 10
ITQ 3.30 2.70 3 2.70 22,100 2.80 9,900 2.90 6,200 3 2,300 0 3 25,900 3.10 40,400 3.20 242,900 116,000 2.90 3 2.80 200
VND 23.10 20.10 21.60 21.30 8,380 21.35 6,000 21.40 6,150 21.40 26,770 -0.20 21.45 200 21.50 7,570 21.60 10,730 1,585,620 21.80 21.90 20.20 94,360 224,000
PHP 14 11.60 12.80 12 1,400 12.20 10,000 12.30 6,000 12.80 0 12.80 8,900 12.90 4,000 13 6,400 33,800 12.20 12.80 12
PMB 10.70 8.90 9.80 9.40 6,000 9.50 2,000 9.70 6,000 9.80 0 10.70 1,000 1,000 9.80 9.80 9.80 1,000
STB 13.15 11.45 12.30 12.30 142,320 12.35 123,870 12.40 6,000 12.45 140,380 0.15 12.45 13,890 12.50 99,360 12.55 35,210 6,713,650 12.40 12.55 11.45 232,100 108,440
TJC 7.30 6.10 6.70 6.10 1,000 6.20 6,000 6.70 0 7.20 100 7.30 1,200 100 7.30 7.30 7.30
VTH 12.70 10.50 11.60 10.50 100 11.30 6,000 11.60 6,000 11.60 0 12 4,900 5,000 12 12 12
MEL 9.90 8.10 9 8.80 2,100 8.90 2,600 9 5,900 9 0 9.50 1,000 9.60 2,000 9.90 6,000 1,500 9 9 9
RIC 7.81 6.79 7.30 6.80 5,890 6.80 100 -0.50 7.40 140 7.45 260 7.81 350 120 6.80 6.80 6.80
SGT 7.49 6.51 7 6.51 5,840 6.51 5,000 -0.49 6.89 160 6.90 1,100 6.96 10 23,130 6.86 6.86 6.51 6,430
VIT 18.50 15.30 16.90 16.30 7,700 16.40 12,000 16.50 5,800 16.50 600 -0.40 16.80 500 16.90 1,100 17 3,500 24,600 16.50 16.80 16.50
WCS 177.10 144.90 161 158 1,800 161 1,800 162 5,800 165 100 4 165 300 170 1,000 172.40 100 2,100 162 165 162 2,000 100
IDJ 2.60 2.20 2.40 2.20 10,100 2.30 2,000 2.40 5,500 2.40 0 2.50 2,900 2.60 15,100 1,700 2.40 2.40 2.40
KSD 3.70 3.10 3.40 3.10 13,000 3.20 5,500 3.40 0 3.30 3,500 3.40 61,300 3.50 500 20,000 3.30 3.30 3.20
SKH 32.40 24 28.20 27.70 20,700 27.80 12,800 27.90 5,400 28.20 0 28.20 4,400 28.30 4,800 28.40 5,600 60,700 28 28.40 27.80 19,700
TTT 59.40 48.60 54 53 2,000 54 5,400 54 0 55 500 57 500 58.50 4,600 4,300 54 54 54 2,100
TDC 7.73 6.73 7.23 6.93 5,000 6.95 1,000 7 5,360 7 21,000 -0.23 7.20 5,000 7.23 5,990 7.25 10,270 157,500 7.22 7.30 6.91
VIP 8.36 7.28 7.82 7.72 3,080 7.75 20,040 7.76 5,230 7.80 32,000 -0.02 7.80 6,000 7.81 19,000 7.82 17,000 346,050 7.85 7.86 7.72 4,700
LCS 2.50 2.10 2.30 2.10 2,200 2.20 5,200 2.30 0 2.30 2,200 2.40 300 2.50 6,400 2,100 2.20 2.20 2.20
VTJ 9.30 7.70 8.50 8.30 5,200 8.50 0 8.50 8,300 8.60 5,000 8.70 2,000 101,900 8.50 8.50 8.30
HCM 56.90 49.50 53.20 51.20 40 51.40 6,000 52 5,190 52.70 10,320 -0.50 52.70 14,510 52.90 5,200 53 11,390 930,520 53.20 54.20 50 184,790 203,400
HCD 8.88 7.72 8.30 8.18 10,500 8.20 12,100 8.23 5,100 8.25 10,020 -0.05 8.25 9,280 8.27 26,540 8.29 4,300 251,890 8.30 8.32 8.15
VSA 22 18 20 18.20 200 19 5,100 20 0 20.20 300 20.60 200
SJF 17.20 15 16.10 16 4,030 16.05 5,430 16.10 5,050 16.20 16,100 0.10 16.20 2,560 16.25 9,220 16.30 5,230 214,610 16 16.20 15.80
ASP 6.94 6.04 6.49 6.20 9,960 6.21 5,000 6.22 5,000 6.40 10 -0.09 6.40 990 6.48 1,100 6.50 5,000 88,060 6.20 6.40 6.20 13,500
BMI 36.45 31.75 34.10 32.10 3,000 32.80 680 32.90 5,000 34.10 3,620 0 34 6,810 34.10 2,000 34.20 4,110 45,120 34.50 34.50 32.40 7,510 10,070
BTD 19.70 14.70 17.20 15.50 5,000 16.20 4,000 16.30 5,000 16.20 -1 17.10 900 17.30 3,300 17.50 200 2,400 16.30 16.30 16.20
CI5 11.20 8.40 9.80 8.40 5,000 9.80 0 10.50 100 11.20 1,500
CMS 5.70 4.70 5.20 4.90 5,000 5 5,000 5.20 0 5.10 3,000 5.20 5,000 5.30 7,000 14,000 5.10 5.10 5
CVN 7.90 6.50 7.20 6.90 4,800 7 3,000 7.10 5,000 7.20 100 0 7.20 2,300 7.30 5,500 7.40 4,300 43,300 7.10 7.20 6.50
EAD 25.20 10.80 18 15.50 5,000 18 0
EBS 11 9 10 9 100 10 5,000 10 0 10.20 7,400 10.30 8,000 10.40 5,000
G36 9.70 7.30 8.50 7.50 1,600 7.70 4,000 7.80 5,000 7.90 -0.60 8.20 5,000 8.40 10,000 8.50 14,900 18,000 8.50 8.80 7.90
GEG 16.10 11.90 14 13.90 2,000 14 2,600 14.20 5,000 14.30 5,000 0.30 14.40 2,000 14.50 5,100 15 40,300 29,800 14 14.30 13.90
GIL 35.80 31.20 33.50 33.15 3,500 33.20 2,150 33.30 5,000 33.90 10 0.40 33.90 680 34 2,990 34.35 700 11,210 33.50 34.50 33.20
GND 27.10 20.10 23.60 20.10 2,000 20.20 5,000 23.60 0 23 600 23.60 100 24.20 2,200
HAM 19.60 14.60 17.10 17.10 5,000 17.10 0 18 2,000 18.50 1,000
IDC 31.50 23.30 27.40 27.20 5,000 27.40 1,300 27.50 5,000 27.50 8,000 0.10 27.60 500 27.70 10,000 27.80 900 71,800 27.40 27.50 27.40
LLM 14 10.40 12.20 10.90 10,000 11 100 12.20 5,000 13 0.80 13.50 500 13.70 100 14 3,300 200 11 13 11
LO5 3.10 2.70 2.90 2.90 5,000 2.90 0 3 4,100 3.10 2,100
MSC 15.40 12.60 14 13.50 5,000 14 0 14.50 5,000 15.30 1,000 15.40 8,400 4,000 14 14 14
NVT 2.87 2.51 2.69 2.54 5,980 2.55 1,880 2.56 5,000 2.67 24,000 -0.02 2.67 540 2.68 530 2.69 6,090 112,080 2.68 2.70 2.54 1,000
PBP 17.20 14.20 15.70 14.20 100 14.30 5,000 15.70 0 15.70 1,100 16 2,000 16.90 2,000
PCC 20.80 15.40 18.10 16 3,000 16.10 200 16.20 5,000 18.10 0 18.50 1,300 19.50 33,000 20 2,000 15,500 16.20 18.10 16.20
PSP 8.90 6.70 7.80 7 1,000 7.50 600 7.60 5,000 7.70 -0.10 8 1,000 8.20 2,400 8.50 400 5,000 7.70 7.70 7.70
PVO 5.70 4.30 5 4.30 6,000 4.40 7,100 4.50 5,000 4.90 100 -0.10 4.90 1,800 5 11,500 5.10 11,500 15,100 5 5 4.80
QTP 9.20 6.80 8 7.70 5,000 8 0 8 1,000 8.50 1,000 9 1,200 10,000 8 8 8
REE 41.05 35.75 38.40 38.10 1,000 38.20 5,000 38.30 5,000 38.40 97,670 0 38.40 22,810 38.50 7,140 38.60 4,000 1,847,250 38.50 39.10 36.70 1,500 12,190
S55 28.20 23.20 25.70 25.30 100 25.40 800 25.50 5,000 25.60 100 -0.10 25.70 600 25.80 1,000 25.90 1,600 18,000 25.50 25.70 25.40 200
VC1 14.50 11.90 13.20 13 1,000 13.20 5,000 13.20 0 14.50 300
VGV 11.50 8.50 10 9.90 3,000 10 8,500 10.10 5,000 10.10 0.10 10.30 500 10.40 1,600 10.50 3,300 14,000 10.20 10.30 10.10
VHD 11.50 8.50 10 8.60 5,000 9 5,000 10.50 0.50 11 1,000 11.40 100 11.50 13,500 8,100 10.10 10.50 10.10
VPI 42.10 34.50 38.30 37 2,100 37.10 1,000 37.20 5,000 38 100 -0.30 38 5,900 38.10 2,900 38.20 5,000 101,200 38 38.30 37
TTZ 4.20 3.60 3.90 3.80 5,000 3.90 9,800 4 4,900 4 100 0.10 4.10 14,500 4.20 29,500 78,900 4.10 4.10 3.90
VCP 29.40 21.80 25.60 25 2,500 25.80 500 26.60 4,900 26.80 100 1.20 26.80 4,800 27 1,000 27.50 2,400 16,500 26 26.80 26
HVN 41.40 30.60 36 35.40 200 35.50 40,900 35.60 4,800 35.70 1,100 -0.30 35.70 1,900 35.80 1,000 35.90 2,900 1,067,529 34.20 36.50 33 33,800 7,600
BFC 36.25 31.55 33.90 33.50 3,200 33.60 1,100 33.70 4,500 33.90 6,000 0 33.90 10,400 33.95 900 34 6,120 116,550 34 34 32.50
PTT 5.20 4 4.60 4.10 5,000 4.60 10,000 5.20 4,500 5.20 0.60 15,500 4.60 5.20 4.60
VIS 30.85 26.85 28.85 28.30 140 28.60 5,500 28.70 4,420 28.70 800 -0.15 28.85 1,000 29 6,500 29.05 4,700 62,690 28.85 28.85 28.70
LCM 1.12 0.98 1.05 1 6,010 1.01 7,680 1.02 4,360 1.05 4,080 0 1.05 180 1.07 1,670 1.08 990 49,500 1.01 1.10 1.01
FMC 24.70 21.50 23.10 22.50 1,000 22.60 1,550 22.80 4,340 22.80 7,610 -0.30 22.90 700 22.95 8,000 23 5,110 368,170 23 23.25 22 250
PVB 18.10 14.90 16.50 16.40 9,000 16.50 3,500 16.60 4,300 16.90 2,900 0.40 16.90 4,800 17 20,100 17.10 1,300 202,100 16.50 16.90 16
C69 7 5.80 6.40 6.10 19,400 6.20 28,100 6.30 4,200 6.40 100 0 6.40 11,900 6.50 22,500 6.60 13,400 196,800 6.40 6.50 6.20
TMG 53.40 39.60 46.50 40.50 200 40.60 4,200 46.50 0 53.40 100
TNT 3.24 2.82 3.03 2.84 6,180 2.85 8,300 2.86 4,130 2.86 5,000 -0.17 2.95 2,900 2.97 2,000 2.98 430 196,600 2.90 3.03 2.84</