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 # 17/08/2017

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 767.59 ( -5.98    -0.77% )
KL: 238,329,221   GT: 5,696 (tỷ)
HNX 100.49 ( -1.25    -1.23% )
KL: 56,598,265   GT: 583 (tỷ)
UPCOM 54.64 ( 0.11    0.20% )
KL: 5,777,132   GT: 94 (tỷ)
VN30 743.20 ( -6.17    -0.82% )
KL: 49,411,647   GT: 1,756 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CJC (23.50)    CTI (31.40)    DNN (6.50)    FPT (47.60)    INC (9.40)    KIP (25)    NET (29.10)    PNJ (105.40)    
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 2.80 2.40 2.60 2.40 1,450,100 2.50 2,501,400 2.50 230 -0.10 2.60 977,800 2.70 2,256,600 2.80 2,169,900 1,040,430 2.60 2.60 2.50
DCS 2.90 2.50 2.70 2.50 339,800 2.60 1,388,200 2.60 305,800 -0.10 2.70 366,800 2.80 411,300 2.90 639,800 811,900 2.70 2.70 2.60
KHB 2.30 1.90 2.10 1.90 666,600 2 1,235,300 2 50 -0.10 2.10 199,100 2.20 89,200 2.30 318,200 607,150 2.10 2.20 2
KLF 3.70 3.10 3.40 3.10 1,608,100 3.20 2,101,900 3.30 621,300 3.30 280 -0.10 3.40 185,600 3.50 1,235,000 3.60 1,368,500 8,240,080 3.40 3.50 3.30 19,000
VDP 38.80 33.80 36.30 38 2,010 38.70 150 38.80 604,790 38.80 2.50 20,000 38.80 38.80 38.80
TOP 2.40 1.80 2.10 1.80 111,800 1.90 254,100 2 580,500 2.10 8,100 0 2.10 50,600 2.20 373,700 2.30 284,000 557,100 2.20 2.20 2
ACM 2.50 2.10 2.30 2.10 525,100 2.20 1,600 -0.10 2.20 64,700 2.30 413,600 2.40 320,900 633,000 2.20 2.30 2.10
HQC 3.44 3 3.22 3.12 404,190 3.13 607,370 3.14 421,960 3.14 605,750 -0.08 3.15 413,290 3.16 322,030 3.17 150,470 8,410,410 3.20 3.23 3.14 6,140
SCR 11.65 10.15 10.90 10.70 9,500 10.75 61,500 10.80 350,720 10.85 659,950 -0.05 10.85 34,960 10.90 505,500 10.95 34,700 4,586,890 10.85 11.15 10.85
ROS 98.90 86.10 92.50 92.80 311,990 92.90 368,400 93 344,140 93 54,080 0.50 93.10 75,770 93.20 39,600 93.30 53,200 2,196,940 92.60 93.10 92.60 5,520 20
CEO 11.30 9.30 10.30 10 109,000 10.10 159,500 10.20 313,900 10.30 50 0 10.30 85,500 10.40 118,700 10.50 168,800 1,513,550 10.50 10.50 10.20
PFL 1.90 1.50 1.70 1.50 236,300 1.60 312,100 1.70 100 0 1.70 159,900 1.80 479,900 1.90 472,000 75,500 1.60 1.70 1.60
FLC 7.65 6.65 7.15 7.06 240,810 7.07 265,300 7.08 269,930 7.08 804,000 -0.07 7.09 67,620 7.10 68,450 7.11 75,480 6,077,550 7.15 7.19 7.07 5,000
NVB 8.50 7.10 7.80 7.70 125,000 7.80 275,300 7.90 245,100 7.90 70 0.10 8 20,900 8.10 21,900 8.20 112,500 3,685,370 7.80 8.40 7.50 23,100 20,000
PXA 1.70 1.50 1.60 1.50 237,200 1.60 600 0 1.60 19,800 1.70 118,100 125,700 1.60 1.70 1.50
ASM 13.05 11.35 12.20 11.80 113,620 11.90 116,400 12 223,570 12.05 124,240 -0.15 12.05 31,670 12.10 40,940 12.15 34,340 2,745,960 12.15 12.20 12.05
PV2 2.60 2.20 2.40 2.20 216,200 2.30 196,100 2.40 1,000 0 2.40 140,800 2.50 99,500 2.60 157,600 119,900 2.50 2.50 2.30
HKB 3.50 2.90 3.20 2.90 118,300 3 232,700 3.10 189,600 3.20 110 0 3.20 12,000 3.30 273,600 3.40 263,200 288,110 3.20 3.30 3.10 1,000
SSI 26.90 23.40 25.15 24.50 105,020 24.55 59,430 24.60 185,990 24.60 486,120 -0.55 24.65 15,000 24.70 9,680 24.75 17,110 3,983,210 25.25 25.25 24.60 97,100 380,340
BII 3.90 3.30 3.60 3.30 152,300 3.40 169,000 3.40 48,200 -0.20 3.50 77,700 3.60 258,100 3.70 272,600 618,200 3.60 3.60 3.40 100
HUT 12.70 10.50 11.60 11.20 34,500 11.30 43,600 11.40 162,100 11.50 230 -0.10 11.50 12,700 11.60 163,200 11.70 135,500 906,730 11.70 11.70 11.40 253,600
TTF 7.75 6.75 7.25 6.77 50 6.79 50 6.80 129,260 6.80 251,000 -0.45 7 2,000 7.15 5,000 7.16 6,000 329,480 7.44 7.44 6.80
TIG 4.70 3.90 4.30 4 48,900 4.10 143,000 4.20 118,500 4.20 80 -0.10 4.30 120,500 4.40 127,100 4.50 150,700 371,680 4.30 4.30 4.20
DPS 3.50 2.90 3.20 2.90 83,000 3 115,300 3.10 50 -0.10 3.10 60,700 3.20 164,800 3.30 116,700 264,150 3.10 3.20 3 2,000
PVD 16.65 14.55 15.60 15.10 83,950 15.15 4,030 15.20 111,890 15.20 360,260 -0.40 15.35 19,420 15.40 100,000 15.50 36,190 6,361,230 15.75 15.95 15.20 67,330 156,000
SPI 6.10 5.10 5.60 5.10 122,700 5.20 107,400 5.20 47,000 -0.40 5.30 2,000 5.40 55,900 5.50 114,400 449,700 5.60 5.60 5.20
MBG 4.10 3.50 3.80 3.50 13,000 3.60 51,900 3.70 101,300 3.70 4,200 -0.10 3.80 16,000 3.90 31,200 4 27,500 42,900 3.80 3.80 3.70
NHP 4 3.40 3.70 3.40 128,200 3.50 92,100 3.50 86,100 -0.20 3.60 35,100 3.70 172,900 3.80 78,600 181,200 3.60 3.70 3.50
HHS 4.86 4.24 4.55 4.51 28,460 4.52 38,720 4.53 90,270 4.53 87,630 -0.02 4.55 5,700 4.56 2,220 4.57 2,010 1,019,970 4.55 4.61 4.53 500 5,000
VIX 8.50 7.10 7.80 7.30 24,000 7.40 1,500 7.50 83,600 7.50 130 -0.30 7.60 2,000 7.70 25,700 7.80 127,600 170,830 7.80 7.80 7.50
KDC 44.60 38.80 41.70 40.80 9,060 40.85 250 40.90 83,080 40.90 90,880 -0.80 41 16,000 41.20 70 41.30 1,000 309,020 41.20 42 40.90 1,810 62,180
PVS 18.20 15 16.60 16.20 132,200 16.30 233,100 16.40 77,700 16.50 150 -0.10 16.50 31,700 16.60 215,300 16.70 152,000 1,388,950 16.60 16.60 15 4,000 139,000
VNA 1.40 1.20 1.30 1.20 76,600 1.20 -0.10 1.30 24,800 1.40 66,200 11,300 1.30 1.30 1.20
IDJ 3.50 2.90 3.20 2.90 74,000 2.90 17,300 -0.30 3 10,500 3.10 4,200 3.20 29,700 103,500 3.20 3.20 2.90
DIG 17.10 14.90 16 15.70 48,960 15.75 55,040 15.80 72,560 15.80 102,710 -0.20 15.85 11,830 15.90 22,270 16 16,000 955,810 16.10 16.35 15.70 170,000
EVG 10.70 9.30 10 10 48,600 10.05 29,520 10.10 70,120 10.15 25,500 0.15 10.15 24,280 10.20 28,560 10.25 22,500 1,040,220 10 10.15 9.30 3,500
PXL 2.90 2.30 2.60 2.40 9,200 2.50 45,600 2.60 70,100 2.70 0.10 2.70 69,200 2.80 125,600 2.90 99,800 221,500 2.60 2.70 2.60
VMI 6.30 5.30 5.80 5.50 4,000 5.60 25,700 5.70 68,600 5.80 0 5.80 2,000 5.90 29,900 6 35,700 109,100 5.80 5.80 5.70
VCG 22.30 18.30 20.30 19.70 21,500 19.80 16,100 19.90 61,500 20 140 -0.30 20 2,100 20.10 40,300 20.20 24,200 996,740 20.20 20.30 20
CDO 4.13 3.59 3.86 3.78 10 3.79 10 3.80 60,900 3.80 49,170 -0.06 3.84 460 3.85 4,100 3.86 29,900 268,690 3.94 3.94 3.80
FIT 10.75 9.35 10.05 9.48 78,560 9.49 125,620 9.50 59,470 9.50 839,500 -0.55 9.51 50,000 9.52 30,700 9.59 59,650 3,396,890 9.76 10 9.50 7,260
PTG 1.80 1.40 1.60 1.60 4,000 1.80 56,600 1.60 0
TLH 12.65 11.05 11.85 11.50 24,200 11.55 7,940 11.60 55,320 11.60 25,420 -0.25 11.70 10,130 11.75 23,660 11.80 28,030 258,420 11.85 11.95 11.60
AGR 6.36 5.54 5.95 5.56 13,280 5.57 16,100 5.60 55,000 5.70 121,970 -0.25 5.70 36,650 5.74 30 5.75 110 2,195,960 5.81 5.89 5.54 730 2,000
SBT 31.10 27.10 29.10 28.80 190,400 28.85 119,550 28.90 53,830 28.90 307,770 -0.20 28.95 2,670 29 11,500 29.05 15,440 1,643,640 29 29.20 28.75 300 13,000
E1VF 13.12 11.42 12.27 12.19 53,000 12.20 50,950 12.21 53,000 12.22 -0.05 12.30 4,350 12.31 13,000 12.32 104,000 305,900 12.28 12.31 12.22 1,750
SHN 11.30 9.30 10.30 9.80 107,500 9.90 99,800 10 52,500 10 180,400 -0.30 10.10 19,600 10.20 81,100 10.30 107,700 1,516,000 10.30 10.30 10
ITA 4.45 3.87 4.16 4.03 14,110 4.04 35,830 4.05 51,160 4.05 495,080 -0.11 4.06 800 4.07 64,090 4.08 17,000 3,326,170 4.16 4.16 4.05 12,200 86,570
KVC 4 3.40 3.70 3.40 536,400 3.50 50,900 3.50 390,400 -0.20 3.60 35,400 3.70 272,300 3.80 159,000 1,155,800 3.70 3.70 3.50 81,800
VHG 2.08 1.82 1.95 1.89 22,020 1.90 123,910 1.91 50,780 1.91 259,690 -0.04 1.92 5,940 1.93 27,050 1.94 129,150 1,603,360 1.93 1.96 1.91 150,540
TIS 13.20 9.80 11.50 11.30 18,000 11.40 75,000 11.50 49,100 11.50 20 0 11.60 89,400 11.70 38,000 11.80 42,500 256,220 11.60 11.60 11.50
IVS 12.30 10.10 11.20 11 15,600 11.10 20,800 11.20 48,900 11.20 10 0 11.50 3,300 11.60 2,000 12.30 10,900 140,810 11.20 11.30 11 10,000
OGC 2.86 2.50 2.68 2.62 511,770 2.63 530,600 2.64 48,320 2.64 776,960 -0.04 2.65 54,300 2.66 8,650 2.67 26,650 8,811,120 2.56 2.69 2.56 10 1,352,010
PVL 3.80 3.20 3.50 3.20 86,500 3.30 48,300 3.30 100 -0.20 3.40 23,800 3.50 223,200 3.60 73,300 128,600 3.40 3.50 3.30
VNH 2.30 1.70 2 1.70 10,400 1.80 61,100 1.90 48,000 2 10 0 2 20,500 2.10 39,500 2.20 37,000 6,710 2 2 2
VES 1.30 1.10 1.20 1.10 47,700 1.10 -0.10 1.20 9,400 1.30 16,800 100 1.10 1.10 1.10
FCM 8 6.96 7.48 7.17 4,000 7.18 10,010 7.20 47,420 7.20 80,850 -0.28 7.34 10 7.35 5,140 7.36 8,090 303,970 7.40 7.50 7.20
SBS 2.90 2.30 2.60 2.30 410,900 2.40 47,400 2.50 1,000 -0.10 2.50 187,200 2.60 118,700 2.70 95,300 640,600 2.60 2.60 2.30 6,900
HPG 36.60 31.90 34.25 33.50 122,210 33.55 13,010 33.60 42,730 33.65 228,800 -0.60 33.65 10,450 33.70 16,500 33.75 29,290 3,100,480 34.25 34.25 33.65 291,460 283,720
APS 5 4.20 4.60 4.20 41,400 4.30 20 -0.30 4.30 96,000 4.40 29,500 4.50 52,600 755,120 4.60 4.60 4.20
IJC 14.75 12.85 13.80 12.90 56,740 12.95 15,500 13 41,240 13 99,750 -0.80 13.20 1,500 13.25 3,000 13.30 17,000 1,623,230 13.80 13.85 13 790
LAS 16.30 13.50 14.90 14.70 12,100 14.80 47,300 14.90 40,800 14.90 140 0 15 12,700 15.10 38,200 15.20 13,300 624,340 15.20 15.50 14.80
ITQ 4.10 3.50 3.80 3.50 77,200 3.60 40,700 3.60 50 -0.20 3.70 10,000 3.80 36,900 3.90 37,900 195,550 3.90 3.90 3.60
VGS 10.50 8.70 9.60 9.10 3,600 9.20 54,900 9.30 39,000 9.40 2,000 -0.20 9.40 100 9.50 7,700 9.60 22,000 90,100 9.50 9.60 9.30 3,300
DCM 15.10 13.20 14.15 13.75 10,000 13.80 59,720 13.85 37,850 13.90 80,360 -0.25 13.90 8,160 13.95 31,190 14 19,290 1,750,980 14.30 14.30 13.90 1,000
HID 5.67 4.93 5.30 4.93 51,630 4.94 8,080 4.95 37,780 4.95 56,460 -0.35 4.98 2,150 4.99 22,950 5 3,600 1,237,050 5.30 5.30 4.95 5,000 71,660
VOS 2.20 1.92 2.06 1.96 22,660 1.97 20,000 1.98 35,250 1.98 5,000 -0.08 2 3,800 2.04 30 2.05 18,200 179,850 2.09 2.09 1.96
SD7 3.80 3.20 3.50 3.20 28,000 3.30 6,300 3.40 35,100 3.50 0 3.50 4,000 3.60 7,300 3.70 500 174,400 3.40 3.50 3.30 300
KDM 4.90 4.10 4.50 4.10 18,000 4.20 17,000 4.30 34,800 4.30 5,400 -0.20 4.40 11,400 4.50 10,100 4.60 23,400 42,200 4.50 4.50 4.30
FCN 25.25 21.95 23.60 23.05 5,200 23.10 860 23.20 34,770 23.20 46,820 -0.40 23.30 4,100 23.40 10,800 23.45 9,020 576,150 23.60 23.60 23.10 50,000 50,000
CII 39.15 34.05 36.60 35.50 2,020 35.60 13,520 35.70 34,140 35.70 73,400 -0.90 35.75 700 35.80 11,540 35.85 100 798,900 36.60 36.60 35.60 184,060 126,100
ORS 3 2.60 2.80 2.60 34,000 2.70 1,700 -0.10 2.70 7,100 2.80 9,900 2.90 49,700 6,600 2.80 2.80 2.70
SDD 2.60 2.20 2.40 2.20 27,500 2.30 33,800 2.30 20 -0.10 2.40 29,700 2.50 23,900 2.60 7,600 4,620 2.40 2.40 2.30
NHA 15 12.40 13.70 13.40 19,600 13.50 17,700 13.60 33,400 13.70 0 13.70 700 13.80 12,600 13.90 20,100 116,400 13.70 13.80 13.60
TNT 5.16 4.50 4.83 4.55 10,350 4.58 100 4.60 32,830 4.60 16,000 -0.23 4.64 6,710 4.67 10 4.68 90 407,770 4.80 4.84 4.60
ASA 3.30 2.70 3 2.70 177,900 2.80 31,000 2.80 20 -0.20 2.90 15,400 3 22,800 3.10 16,100 110,020 2.90 3 2.80
SJM 1.20 1 1.10 1 30,100 1 -0.10 1.20 21,900 500 1.10 1.10 1
MTA 2.90 2.30 2.60 2.30 3,500 2.40 12,500 2.50 28,600 2.50 -0.10 2.60 9,700 2.70 27,500 2.80 5,000 20,600 2.50 2.60 2.50
CET 9.60 8 8.80 8 28,000 8 10,800 -0.80 8.10 2,100 8.50 9,000 8.80 1,000 84,400 8.60 8.60 8
SVN 3.30 2.70 3 2.70 115,700 2.80 64,500 2.90 28,000 2.90 20,400 -0.10 3 99,300 3.10 48,400 3.20 31,800 130,800 3 3 2.90
DRI 16.60 12.40 14.50 13.90 1,000 14 55,300 14.10 27,000 14.20 1,040 -0.30 14.20 1,000 14.30 13,000 14.40 36,300 551,340 14.50 14.60 14.20
KSA 2.56 2.24 2.40 2.36 23,100 2.37 1,600 2.38 26,660 2.40 132,410 0 2.39 14,210 2.40 61,000 2.41 41,000 1,489,710 2.44 2.49 2.37 20
DST 33.90 27.90 30.90 28.20 69,200 28.30 36,500 28.40 25,600 28.50 14,000 -2.40 28.50 6,400 28.60 22,100 28.70 20,100 1,032,600 30.80 31 28.10
MPT 4.60 3.80 4.20 4 34,200 4.10 57,000 4.20 24,800 4.20 7,000 0 4.30 13,300 4.40 44,700 4.50 11,200 155,200 4.20 4.30 4.20
ITS 4 3 3.50 3.10 50,000 3.30 23,400 3.40 24,300 3.50 600 0 3.50 5,100 3.60 8,700 3.70 3,800 24,900 3.50 3.60 3.50
PPC 21.15 18.45 19.80 19.60 6,270 19.70 10,000 19.75 24,210 19.75 20,850 -0.05 19.80 200 19.90 8,590 19.95 3,130 249,500 19.90 20.20 19.75 45,010 600
TTZ 4.10 3.50 3.80 3.50 23,500 3.60 400 -0.20 3.60 39,900 3.70 2,000 3.80 49,000 43,500 3.70 3.70 3.60
HSG 31.15 27.15 29.15 28.25 24,170 28.30 157,760 28.35 23,470 28.40 80,080 -0.75 28.40 15,820 28.50 76,890 28.55 7,900 4,536,370 29.15 29.20 28.25 936,840 1,944,530
UNI 6.10 5.10 5.60 5.20 500 5.30 100 5.40 23,400 5.60 100 0 5.70 1,000 5.80 1,500 5.90 6,400 200 5.90 5.90 5.60
BID 21.40 18.60 20 19.10 103,920 19.15 108,070 19.20 23,070 19.20 221,230 -0.80 19.30 10,280 19.35 2,850 19.40 7,280 5,639,850 20 20.15 19.10 261,640 1,090,400
HVA 3.70 3.10 3.40 3.20 20,400 3.30 13,200 3.40 22,700 3.50 1,500 0.10 3.50 14,100 3.60 5,000 3.70 38,900 29,800 3.40 3.50 3.40
KSQ 2.80 2.40 2.60 2.40 22,700 2.40 20,800 -0.20 2.50 36,800 2.60 25,800 2.70 25,300 216,500 2.40 2.60 2.40
SRB 2 1.60 1.80 1.60 2,400 1.70 22,700 1.90 0.10 1.90 2,000 2 600 100 1.90 1.90 1.90
BCG 7.49 6.51 7 6.88 2,180 6.89 1,700 6.90 22,530 6.94 66,110 -0.06 6.94 16,690 6.95 4,970 6.98 8,980 291,620 7 7 6.90 31,800 48,350
WSS 4.80 4 4.40 4.20 14,200 4.30 36,000 4.40 22,400 4.40 800 0 4.50 14,000 4.60 37,400 4.70 69,700 88,000 4.40 4.50 4.40
GEX 21.80 16.20 19 18.60 2,000 18.70 8,500 18.80 22,000 18.80 80 -0.20 18.90 2,500 19 20,100 19.10 14,200 114,980 18.80 19.10 18.80 5,000
HHG 9.50 7.90 8.70 8.40 33,600 8.50 92,000 8.60 21,700 8.60 30 -0.10 8.70 70,200 8.80 58,400 8.90 71,100 369,230 8.70 8.80 8.50
SD9 10.50 8.70 9.60 8.90 200 9 9,900 9.10 21,500 9.10 30 -0.50 9.20 5,100 9.30 6,500 9.40 1,500 180,330 9.70 9.70 9.10 6,000
DGW 17.95 15.65 16.80 16.70 11,200 16.80 37,090 16.85 21,270 16.85 14,450 0.05 16.90 930 16.95 3,990 17 12,120 621,780 16.80 17.30 16.80 45,960
PIV 39 32 35.50 38.90 24,500 39 31,000 ATC 21,100 39 3.50 530,000 35 39 34.30
LCM 1.32 1.16 1.24 1.16 98,530 1.17 67,590 1.18 21,030 1.17 38,860 -0.07 1.24 3,000 1.25 4,990 1.26 5,000 88,400 1.30 1.31 1.17 10,300
HKT 4.60 3.80 4.20 3.80 119,400 3.90 20,700 3.90 3,100 -0.30 4 8,100 4.10 24,100 4.20 32,600 89,500 4.10 4.10 3.90
PSD 19.80 16.20 18 16.20 5,100 17.30 3,000 17.40 20,700 18 0 17.80 6,000 17.90 10,000 18 17,500
MSN 47.70 41.50 44.60 44.40 11,330 44.50 5,130 44.60 20,010 44.90 87,000 0.30 44.90 16,980 45 19,970 45.10 13,670 1,177,340 44.80 45.10 44.40 326,480 63,750
SD4 12.60 10.40 11.50 10.40 100 11 11,000 11.30 20,000 11.50 30 0 11.50 1,000 12 6,700 12.20 2,000 7,330 11.50 11.50 11.50 1,000
DVN 19.30 14.30 16.80 16.20 31,500 16.30 25,800 16.40 19,700 16.40 110 -0.40 16.50 1,400 16.60 13,000 16.70 6,600 333,710 16.90 16.90 16.40
STB 12.80 11.20 12 11.75 27,630 11.80 331,380 11.85 19,680 11.85 40,800 -0.15 11.90 24,000 11.95 20,080 12 87,460 895,770 12.05 12.10 11.85 127,820
NVT 3.68 3.20 3.44 3.47 34,500 3.50 25,800 3.51 19,500 3.52 21,290 0.08 3.52 4,710 3.53 1,300 3.54 7,300 770,030 3.21 3.67 3.21 166,550
VIS 23.50 20.50 22 21.85 13,250 21.90 16,500 21.95 19,150 22 1,520 0 22 80 22.10 11,140 22.15 12,600 176,830 22 22.15 22
TDG 13.40 11.70 12.55 12.40 22,100 12.45 40,600 12.50 19,030 12.55 16,610 0 12.55 3,140 12.60 22,740 12.65 29,300 204,010 12.50 12.60 12.50 100
HCM 44.40 38.60 41.50 39.80 1,010 39.90 60 40 18,720 40 66,710 -1.50 40.10 4,000 40.30 6,000 40.40 11,690 524,230 41.40 41.90 40 3,340 43,500
KSK 1.70 1.50 1.60 1.60 244,000 1.70 211,900 ATC 18,100 1.70 10 0.10 1,045,110 1.60 1.70 1.60
LUT 3.30 2.70 3 2.70 18,000 3 0 2.90 2,200 3.20 1,000 3.30 7,900
VIE 5.80 4.80 5.30 5.50 17,700 5.30 0
AMD 12.50 10.90 11.70 10.95 5,700 11 143,450 11.10 17,590 11.10 168,030 -0.60 11.20 300 11.30 30,220 11.35 720 949,290 11.70 11.70 11.10
MBB 24.30 21.20 22.75 21.90 6,110 22 240,350 22.05 17,410 22.05 549,500 -0.70 22.10 35,180 22.20 200 22.25 400 3,710,630 22.75 22.75 22.05 106,940 106,940
VC3 23.90 19.70 21.80 21.30 22,900 21.40 31,800 21.50 16,700 21.60 90 -0.20 21.60 6,700 21.80 23,100 21.90 50,400 879,390 21.90 22.20 21.50 100
MST 10.30 8.50 9.40 10.20 39,200 10.30 210,400 ATC 16,500 10.30 0.90 942,700 9.40 10.30 9.40
VCB 40.10 34.90 37.50 37.15 10,600 37.20 2,010 37.30 16,340 37.30 34,270 -0.20 37.40 1,230 37.45 3,030 37.50 19,390 521,370 37.50 37.55 37.15 91,750 127,160
SWC 14.60 10.80 12.70 12.50 14,700 12.60 200 12.70 16,200 12.80 27,300 0.10 12.80 2,700 12.90 2,000 13 1,300 258,300 12.70 13 12.70
HAC 4.80 3.60 4.20 3.90 21,000 4 47,000 4.10 16,100 4.10 -0.10 4.20 7,100 4.30 52,800 4.40 24,500 9,100 4.30 4.30 4.10
SHB 8.60 7.20 7.90 7.60 597,500 7.70 1,213,000 7.80 15,700 7.80 560 -0.10 7.90 1,347,000 8 2,100,200 8.10 2,251,000 10,122,860 7.90 8 7.80 1,010,900
CTG 20.20 17.60 18.90 18.45 11,250 18.50 176,680 18.55 15,560 18.55 99,620 -0.35 18.60 13,450 18.65 11,510 18.70 18,100 1,664,970 18.85 19 18.55 1,060 180,230
HBS 3.50 2.90 3.20 2.90 15,500 2.90 10 -0.30 3 4,900 3.10 14,500 3.20 18,300 67,410 3.10 3.10 2.90
TC6 5 4.20 4.60 4.20 6,600 4.30 14,100 4.40 15,400 4.60 5,000 0 4.60 19,700 4.70 1,000 4.80 18,800 23,000 4.50 4.60 4.50 7,100
DGT 12.80 9.60 11.20 9.60 2,000 11 3,500 11.20 15,000 12.50 330 1.30 12.80 60,000 15,030 12 12.50 12
MCG 4.06 3.54 3.80 3.58 5,100 3.59 3,710 3.60 14,990 3.61 28,360 -0.19 3.61 21,650 3.63 300 3.64 500 414,800 3.80 3.80 3.56
NDX 12.10 9.90 11 10.10 300 10.40 2,000 10.60 14,900 10.60 -0.40 10.70 1,000 10.90 500 11 900 100 10.60 10.60 10.60
REE 37.95 33.05 35.50 34.70 29,420 34.75 43,000 34.80 14,800 34.80 136,070 -0.70 34.85 11,340 34.90 29,440 34.95 3,900 1,491,410 35.70 35.70 34.65 27,570
DCL 26.20 22.80 24.50 23.30 5,590 23.40 7,200 23.50 14,620 23.50 37,610 -1 23.60 220 23.95 1,150 24 4,120 300,990 24.10 24.10 23.50 2,740 1,120
MWG 114.90 99.90 107.40 105.30 300 105.50 27,530 105.60 14,570 105.60 62,110 -1.80 105.90 1,350 106 17,740 106.40 2,000 434,080 107 107.40 105.60
KSH 3.18 2.78 2.98 2.84 15,940 2.85 13,010 2.86 14,490 2.86 39,120 -0.12 2.94 6,940 2.95 4,300 2.96 3,710 475,700 3.09 3.09 2.86
PTL 3.90 3.40 3.65 3.51 200 3.52 5,500 3.53 14,440 3.60 11,900 -0.05 3.60 13,100 3.65 3,870 3.66 3,470 184,690 3.65 3.66 3.50 10,000
QCG 18.25 15.95 17.10 16.40 11,910 16.45 6,000 16.50 14,380 16.50 14,020 -0.60 16.60 1,010 16.70 4,500 16.75 700 114,500 16.40 16.90 16.30
PPI 3.44 3 3.22 3.08 33,500 3.09 7,040 3.10 14,190 3.10 69,090 -0.12 3.12 5,000 3.14 5,100 3.15 5,000 514,270 3.21 3.21 3.10 4,070
PVI 36.80 30.20 33.50 33.80 20,300 33.90 7,500 34 14,100 34 70 0.50 34.10 12,000 34.20 5,000 34.30 5,700 481,270 33.80 34.40 33.50
NAG 10 8.20 9.10 8.80 36,600 8.90 9,400 9 14,000 9 70 -0.10 9.10 7,900 9.20 8,000 9.30 18,700 69,270 9.20 9.50 9
S99 8.10 6.70 7.40 7 13,000 7.20 11,300 7.30 13,600 7.40 80 0 7.40 44,300 7.50 9,200 7.60 10,600 52,880 7.40 7.40 7.30
ITC 14.95 13.05 14 13.70 10,030 13.75 17,560 13.80 13,430 13.80 70 -0.20 13.90 10 14 2,110 14.10 5,400 47,830 13.75 14 13.75
PVV 2.30 1.90 2.10 1.90 146,100 2 13,300 2 40 -0.10 2.10 95,700 2.20 133,700 2.30 326,000 504,940 2 2.20 1.90
HOM 4.70 3.90 4.30 4 100 4.20 18,200 4.30 13,200 4.30 4,900 0 4.50 6,200 4.60 53,000 4.70 50,500 69,600 4.50 4.60 4.30
HNG 10.20 8.91 9.57 9.28 10,000 9.30 70,510 9.31 13,130 9.31 195,500 -0.26 9.35 10,000 9.39 22,880 9.40 56,760 1,336,650 9.63 9.63 9.31 300,300
HT1 18.60 16.20 17.40 17.60 20,200 17.65 10,500 17.70 12,830 17.70 10,260 0.30 17.75 3,000 17.80 11,000 17.85 16,700 940,650 17.40 18 17.40 10,200 330,620
MIG 15.60 11.60 13.60 13.30 20,000 13.40 3,100 13.50 12,700 13.60 600 0 13.60 400 13.70 11,800 13.80 3,000 27,000 13.60 13.60 13.60 5,000
VE9 15.40 12.60 14 13.70 8,500 13.80 10,900 13.90 12,700 13.90 20,700 -0.10 14 500 14.10 35,000 14.20 20,700 363,500 14.10 14.30 13.90 20,700
VTS 16.50 13.50 15 13.70 400 15 12,700 15 0 16.30 100 500 15 15 15 500
NDN 9.50 7.90 8.70 8.30 143,100 8.40 77,000 8.50 12,600 8.50 10 -0.20 8.60 58,300 8.70 130,900 8.80 30,300 755,610 8.60 8.70 8.50 170,800
PHC 16.30 13.50 14.90 13.80 16,500 13.90 24,400 14 12,500 14.10 83,400 -0.80 14.10 4,600 14.70 700 14.80 3,900 216,700 14.90 15 14.10 58,900
KBC 15.20 13.30 14.25 14 80,130 14.05 15,260 14.10 12,490 14.10 91,350 -0.15 14.15 14,100 14.20 30,950 14.25 26,000 1,470,650 14.25 14.50 14 34,040 501,460
HTT 8.56 7.44 8 7.82 4,410 7.83 1,760 7.85 12,130 7.86 3,240 -0.14 7.86 6,610 7.90 24,810 7.92 8,360 219,420 8 8.10 7.83 700
KSD 3.70 3.10 3.40 3.10 2,800 3.20 1,500 3.30 11,800 3.30 -0.10 3.40 14,600 3.50 1,600 3.60 1,500 200 3.30 3.30 3.30
BVG 1.90 1.50 1.70 1.50 39,200 1.60 11,700 1.70 10,000 0 1.70 13,400 1.80 99,200 1.90 74,700 22,300 1.70 1.70 1.60
PVE 8.60 7.20 7.90 7.60 13,000 7.70 23,800 7.80 11,700 7.80 50 -0.10 7.90 2,100 8 52,800 8.10 33,400 188,150 7.80 7.90 7.80 43,000
PVB 13.90 11.50 12.70 12.10 12,000 12.20 14,500 12.30 11,600 12.30 1,200 -0.40 12.40 11,900 12.60 1,600 12.70 8,400 77,000 12.60 12.60 12.30
BHS 21.80 19 20.40 20.45 10,200 20.50 27,760 20.55 11,400 20.55 80,320 0.15 20.60 40 20.65 20,000 20.70 48,890 1,036,350 20.60 20.90 20.20 50,210
DHM 5.42 4.72 5.07 5.01 10,000 5.02 10,300 5.03 11,330 5.03 16,200 -0.04 5.04 200 5.07 1,380 5.08 5,660 161,080 5.07 5.09 5.03
VHC 54.30 47.25 50.80 49.10 250 49.30 650 49.50 11,080 50 1,250 -0.80 50 12,110 50.20 15,000 50.70 1,680 86,950 50.80 50.80 49.50 8,610 86,850
GSP 13.95 12.15 13.05 12.85 110 12.90 400 12.95 11,050 13 1,500 -0.05 13 380 13.10 2,000 13.20 3,000 32,440 13.35 13.40 13 10
IDI 6.60 5.74 6.17 5.75 4,020 5.90 11,010 6 65,930 -0.17 6 4,070 6.01 10,000 6.03 5,000 270,970 6.19 6.19 6
MAC 8.80 7.20 8 7.50 9,600 7.60 11,300 7.70 11,000 7.90 60 -0.10 7.90 16,700 8 14,200 8.10 22,200 28,360 7.90 7.90 7.80
TST 5.60 4.60 5.10 4.60 3,000 4.70 3,000 5.10 10,800 5.10 0 5.40 5,300 5.50 500 5.60 11,200 1,000 5.10 5.10 5.10
PVC 10 8.20 9.10 8.60 2,000 8.70 12,500 8.80 10,700 8.90 110 -0.20 8.90 9,400 9 20,200 9.10 22,200 292,310 9.10 9.10 8.80 5,000
ACB 28.40 23.40 25.90 25.40 53,100 25.50 15,900 25.60 10,600 25.60 340 -0.30 25.70 147,700 25.80 37,300 25.90 91,400 553,040 26 26.10 25.60
HNP 27.60 20.40 24 23 3,000 23.80 5,000 24 10,500 24 0 25 5,600 1,600 20.50 24 20.50
SBA 16.65 14.55 15.60 15.40 5,000 15.45 10,000 15.50 10,410 15.60 1,820 0 15.60 1,610 15.70 9,000 15.80 12,200 8,720 15.60 15.60 15.50
JVC 4.40 3.84 4.12 3.84 29,650 3.86 10,300 4 11,800 -0.12 4 82,560 4.01 1,790 4.02 21,000 433,590 4.15 4.15 3.84
S12 1.40 1.20 1.30 1.20 10,200 1.40 0.10 1.40 20,600 100 1.40 1.40 1.40
THT 7.70 6.30 7 6.60 200 6.70 300 6.80 10,100 7 0 7 23,600 7.10 31,400 7.20 2,200
BCC 11.20 9.20 10.20 9.80 25,800 9.90 37,300 10 10,000 10.10 190 -0.10 10.10 9,400 10.20 8,600 10.30 11,300 457,390 10.20 10.50 9.80
EAD 18.50 13.70 16.10 16.10 500 16.50 500 16.60 10,000 16.10 0 17.90 10,000
HTG 18.50 13.70 16.10 15.70 11,500 15.90 11,500 16 10,000 16.10 0 16.20 5,000 16.30 5,000 16.80 3,000
IST 14.70 10.90 12.80 11 2,000 13.50 10,000 12.80 0
PNG 17.20 12.80 15 15 10,000 15 0 17 400 17.20 100 300 15 15 15
SGP 10 7.40 8.70 8.20 7,000 8.30 2,200 8.70 10,000 8.50 -0.20 8.90 1,400 9 31,100 9.30 20,100 4,300 9 9 8.50 3,200
SPV 9.40 7 8.20 8.20 10,000 8.20 0
TNW 10.30 7.70 9 9 10,000 9 0
HVN 28.70 21.30 25 24.60 15,000 24.70 4,800 24.80 9,600 24.80 70 -0.20 24.90 30,500 25 12,700 25.10 4,700 96,270 25 25 21.30 200
CDC 17.95 15.65 16.80 16.60 1,000 16.70 1,990 16.80 9,520 16.80 500 0 16.95 2,010 17 1,000 17.75 200 11,030 16.80 16.95 16.70
SD5 11.80 9.80 10.80 10.50 1,800 10.60 10,200 10.70 9,500 10.70 1,000 -0.10 10.80 9,000 10.90 19,900 11 14,800 45,100 10.70 10.70 10.70
TNG 12.50 10.30 11.40 11.10 13,600 11.20 23,800 11.30 9,400 11.40 50 0 11.40 15,600 11.50 3,200 11.60 10,100 250,850 11.50 11.50 11.30
SJS 29.30 25.50 27.40 27 10,200 27.05 10,000 27.10 9,380 27 13,010 -0.40 27.30 4,980 27.40 490 27.60 15,000 74,250 27.40 27.40 27 1,000 2,190
BTD 19.20 14.20 16.70 15.90 100 16 2,400 16.10 9,300 16.10 -0.60 16.50 2,800 16.70 17,500 16.80 600 30,200 17.30 17.30 16.10 200
TV4 15.50 12.70 14.10 13.80 3,000 14 2,300 14.10 9,300 14.10 0 14.80 6,000 15 1,000 15.10 1,000 100 14.10 14.10 14.10
DPM 25.10 21.90 23.50 23.30 106,020 23.35 26,130 23.40 9,040 23.40 24,210 -0.10 23.45 7,490 23.50 51,680 23.55 46,860 491,670 23.50 23.70 23.40 500 20,000
NT2 29.60 25.80 27.70 26.80 3,000 26.90 33,360 26.95 9,010 27 28,450 -0.70 27 2,250 27.20 1,500 27.70 300 363,190 27.70 27.70 26.90 910 320,350
ATS 14.40 11.80 13.10 11.90 5,000 12 7,000 12.10 9,000 12.10 -1 14.10 100 14.30 1,500 14.40 200 10,000 12.10 12.10 12.10
VLC 18.50 13.70 16.10 15.80 8,500 15.90 10,000 16 9,000 16 -0.10 16.20 500 16.30 10,400 16.40 800 87,800 16.30 17 15.80 12,900
PJT 14.40 12.60 13.50 13 1,000 13.10 1,000 13.20 8,900 13.20 100 -0.30 13.50 2,000 13.60 1,000 13.65 980 3,210 13.65 13.65 13.20 10
HVG 7.41 6.45 6.93 6.51 4,000 6.60 17,800 6.61 8,730 6.61 47,110 -0.32 6.62 14,160 6.70 38,090 6.71 4,990 925,910 7 7.19 6.61 7,500 37,220
SJD 24.60 21.40 23 22.80 300 22.85 1,000 22.90 8,720 22.90 530 -0.10 23 2,100 23.10 910 23.15 2,840 66,140 23.30 23.30 22.90 2,000
TNI 8.02 6.98 7.50 7.05 14,860 7.07 31,100 7.08 8,590 7.08 27,610 -0.42 7.10 8,560 7.15 910 7.23 2,100 770,010 7.40 7.40 7.08 500
TCM 30.45 26.55 28.50 28.60 15,430 28.65 7,500 28.70 8,460 28.70 58,300 0.20 29 11,770 29.05 3,690 29.10 100 561,040 28.50 29.40 28.35
TCH 17.50 15.30 16.40 16.15 12,500 16.20 25,900 16.25 8,350 16.30 13,230 -0.10 16.30 11,680 16.35 31,150 16.40 47,880 1,062,010 16.40 16.40 16.25
ASP 6.27 5.45 5.86 5.60 500 5.70 1,000 5.80 8,300 5.97 10 0.11 5.97 1,480 5.98 50 5.99 2,470 47,320 5.81 5.99 5.81
MSR 17.10 12.70 14.90 14.20 9,100 14.30 8,800 14.40 8,200 14.40 5,200 -0.50 14.50 2,000 14.60 4,200 14.70 12,000 70,800 14.90 14.90 14.40 2,000
NLG 32.55 28.35 30.45 29.05 24,540 29.10 42,900 29.15 8,200 29.15 102,070 -1.30 29.30 10 29.45 11,920 29.50 1,000 1,732,360 30.30 30.40 29.10 90,860 300,310
VNP 6 4.60 5.30 4.90 6,000 5 7,000 5.20 8,200 5.30 0 5.30 2,600 5.40 2,800 5.50 3,600 3,800 5.30 5.30 5.30
DLG 4.45 3.87 4.16 3.91 36,080 3.92 32,040 3.93 7,880 3.93 517,260 -0.23 4.07 13,560 4.08 50,000 4.09 66,210 1,976,920 4.16 4.16 3.93 100 6,000
SEB 43.40 35.60 39.50 35.80 15,100 35.90 100 36 7,700 36 90 -3.50 39 300 39.50 20,000 39.60 10,000 139,790 39.10 39.10 36
TVB 15.50 11.50 13.50 13 5,900 13.10 12,200 13.20 7,700 13.30 5,300 -0.20 13.30 5,700 13.40 3,000 13.50 2,500 101,100 13.60 14.10 12.80 2,000
BTU 10.10 7.50 8.80 10.10 7,600 8.80 0
CKD 13.20 9.80 11.50 9.90 100 13.20 7,600 11.50 0
GIL 36.70 31.90 34.30 33.50 1,500 34 2,880 34.30 7,540 34.30 3,800 0 34.40 1,000 34.50 1,000 34.60 1,000 28,660 34 34.90 34
PVG 8.10 6.70 7.40 7.10 10,000 7.20 19,000 7.30 7,500 7.40 0 7.40 3,900 7.60 20,600 7.70 1,300
SCJ 2.40 2 2.20 2 8,900 2.10 7,500 2.10 500 -0.10 2.20 9,600 2.30 9,800 2.40 5,700 8,200 2.20 2.20 2
SDN 37.40 30.60 34 34 7,500 34 0 35 200 36.50 500 37.30 500 6,000 34 34 34 500
SDP 5.20 4.40 4.80 4.50 9,500 4.60 1,000 4.70 7,400 4.80 30 0 4.80 4,000 4.90 5,000 5 9,300 24,230 4.80 4.90 4.80
GAS 66.60 58 62.30 60.80 9,570 60.90 600 61 7,280 61 16,070 -1.30 61.50 2,970 61.70 500 62 18,640 169,350 61.60 62.30 61 15,130 43,150
DXG 20.75 18.05 19.40 19 65,400 19.05 47,320 19.10 7,250 19.10 399,730 -0.30 19.20 7,500 19.25 6,000 19.30 15,400 8,075,640 19.50 19.85 19.10 2,453,740 674,580
SKG 43.70 38 40.85 39.90 6,090 39.95 3,720 40 7,250 40.10 5,500 -0.75 40.10 930 40.20 1,780 40.25 16,420 104,630 40.60 40.60 40 330 39,570
CHP 27.35 23.85 25.60 25.30 3,660 25.35 2,000 25.40 7,100 25.50 1,000 -0.10 25.50 150 25.60 70 25.65 1,290 56,550 25.50 25.80 25.20
VNX 3 1.40 2.20 2.30 200 2.50 3,000 3 7,100 2.20 0
GVT 10.30 7.70 9 9 7,000 9 70 0 3,070 9 9 9
ICG 7.20 6 6.60 6 2,500 6.30 2,000 6.50 7,000 6.60 80 0 6.60 2,000 6.70 2,500 6.80 2,000 5,080 6.60 6.60 6.60
MTG 4.60 3.40 4 4.10 3,900 4.20 200 4.30 7,000 4.60 10 0.60 4.60 4,200 10,310 4.10 4.60 4.10
NDF 15.10 12.50 13.80 13 2,700 13.10 3,000 13.20 7,000 13.80 9,400 0 13.80 15,200 13.90 5,000 14 5,000 34,100 13.50 13.80 13.10
VLP 11.50 8.50 10 10 7,000 10 0
HDC 17.20 15 16.10 16 1,050 16.05 7,000 16.10 6,990 16.10 27,640 0 16.20 4,440 16.25 2,730 16.30 27,250 228,520 16.10 16.35 16 710
GER 4.20 3.20 3.70 3.70 1,000 4.10 500 4.20 6,900 4.20 0.50 100 4.20 4.20 4.20
CLG 6.47 5.63 6.05 5.70 3,200 5.75 600 5.80 6,670 5.80 21,090 -0.25 6 1,410 6.04 1,410 6.08 1,000 31,690 6 6.05 5.80
MBS 14 11.60 12.80 12.20 6,000 12.30 8,600 12.40 6,600 12.40 50 -0.40 12.50 1,100 12.60 15,000 12.70 11,700 187,350 12.80 12.80 12.30
SDJ 12.50 9.30 10.90 9.70 100 9.80 100 12.50 6,600 12.50 1.60 6,400 12.50 12.50 12.50
FPT 50.90 44.30 47.60 47.20 31,000 47.25 1,000 47.30 6,590 47.40 115,510 -0.20 47.40 820 47.50 4,000 47.60 23,640 640,030 48 48.20 47.40 139,000 137,940
NBC 6.90 5.70 6.30 5.70 7,300 5.80 3,300 5.90 6,500 6.30 100 0 6.30 9,900 6.40 30,100 6.50 3,100 4,100 6 6.30 5.90
TDB 41.40 30.60 36 30.60 1,000 31.10 6,300 38 500 2 500 38 38 38
VNE 9.51 8.27 8.89 8.80 9,600 8.81 2,000 8.83 6,150 8.83 22,000 -0.06 8.84 2,000 8.87 8,770 8.89 15,930 136,880 8.91 8.91 8.83 19,960
PGC 16.15 14.05 15.10 14.55 1,500 14.60 6,000 14.80 6,140 15.20 20 0.10 15.20 7,130 15.30 440 15.40 16,640 1,180 15.05 15.20 14.80 510
DC2 8 6.60 7.30 7.10 5,000 7.20 1,000 7.30 6,000 7.30 0 7.70 100 7.80 1,000 8 1,100
QCC 7.30 5.50 6.40 6 6,000 6.40 0 7 1,500
SCI 8 6.60 7.30 7.30 6,000 7.30 0 8 900
TCT 51.60 44.95 48.30 48.40 10,000 48.50 10,740 48.60 6,000 48.50 0.20 49.30 3,330 49.50 150 49.70 250 19,330 48.50 49 48.50 5,000
TLT 19.20 14.20 16.70 16.50 2,000 16.60 2,300 16.70 6,000 16.70 100 0 17 5,100 17.40 800 17.50 100 1,200 16.70 16.70 16.70
VCI 64.20 55.80 60 59.40 5,000 59.50 5,300 59.90 6,000 60 1,640 0 60 6,680 60.10 5,000 60.20 6,500 190,470 60 60.10 59.50 461,500 10,000
VCR 4.20 3.60 3.90 3.60 500 3.80 6,000 3.80 5,500 -0.10 3.90 1,400 4 15,300 4.10 3,000 21,600 3.90 3.90 3.80
TYA 11.75 10.25 11 10.70 1,490 10.75 200 10.90 5,960 11.20 100 0.20 11.10 4,900 11.20 4,030 11.30 5,000 27,320 10.70 11.40 10.70 13,230
L44 2.30 1.90 2.10 1.90 48,100 2 5,900 2 -0.10 2.10 1,000 2.20 3,000 2.30 23,900