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 # 29/06/2017

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 771.75 ( 2.71    0.35% )
KL: 211,881,940   GT: 3,693 (tỷ)
HNX 98.80 ( 0.45    0.46% )
KL: 41,449,639   GT: 569 (tỷ)
UPCOM 57.32 ( 0.36    0.63% )
KL: 8,266,979   GT: 125 (tỷ)
VN30 761.21 ( 4.11    0.54% )
KL: 54,179,800   GT: 1,243 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: ABT (37.70)    AGX (29.30)    CEG (14.10)    CJC (35)    HVT (32.70)    KCE (22.30)    LM8 (22.90)    ND2 (17.50)    NHA (11.70)    NLG (27.10)    NTW (25.90)    QTC (23.80)    RTH (5.20)    SEP (8.50)    TNG (11.80)    TNP (9.50)    VCM (17.10)    VIS (21.40)    
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
HHS 4.46 3.88 4.17 4.18 69,910 4.19 10 4.20 3,550,210 4.20 133,040 0.03 4.22 9,610 4.23 5,100 4.24 19,930 1,467,680 4.17 4.27 4.16 165,440
TSC 4.33 3.77 4.05 4.31 400,100 4.32 991,230 4.33 3,042,960 4.33 1,000 0.28 4,674,830 4.05 4.33 4.05 1,500
HII 19.80 17.30 18.55 19.30 50 19.50 200 19.80 1,615,630 19.80 1.25 1,000 19.80 19.80 19.80
AMD 13.60 11.90 12.75 12.05 1,201,560 12.10 1,334,610 12.15 1,231,340 12.15 267,990 -0.60 12.20 13,820 12.25 2,500 12.30 8,590 3,493,330 12.70 12.80 12.10
KSK 1.40 1.20 1.30 1.20 1,001,900 1.20 149,600 -0.10 1.30 287,200 1.40 1,020,800 348,300 1.20 1.30 1.20
DCS 2.80 2.40 2.60 2.40 138,400 2.50 849,300 2.50 20 -0.10 2.60 369,000 2.70 646,700 2.80 655,200 310,820 2.60 2.60 2.50
KLF 3 2.60 2.80 2.60 2,026,700 2.70 838,500 2.70 270 -0.10 2.80 1,080,400 2.90 1,330,500 3 3,094,500 1,044,770 2.80 2.80 2.70
TOP 2 1.60 1.80 1.60 742,300 1.70 754,800 1.80 200 0 1.80 62,200 1.90 456,700 2 590,600 141,200 1.80 1.80 1.70
ACM 2.20 1.80 2 1.80 568,200 1.90 110 -0.10 1.90 91,900 2 675,000 2.10 389,600 1,147,510 2 2 1.80 128,400
ROS 93.60 81.40 87.50 87.80 319,650 87.90 462,030 88 510,290 88 22,600 0.50 88.10 18,750 88.20 17,500 88.30 21,300 2,069,730 87.90 88.20 87.50 8,920
SHB 8.20 6.80 7.50 7.30 1,094,700 7.40 2,670,800 7.50 442,200 7.50 760 0 7.60 3,176,200 7.70 2,064,800 7.80 1,044,900 6,426,060 7.50 7.60 7.40 184,300 800,000
KHB 2.40 2 2.20 2 652,600 2.10 603,700 2.20 389,600 2.30 25,000 0.10 2.30 149,000 2.40 259,300 481,600 2.10 2.30 2.10 14,500
SPI 2.80 2.40 2.60 2.40 64,400 2.50 348,200 2.50 40,900 -0.10 2.60 92,000 2.70 228,100 2.80 258,300 382,700 2.70 2.70 2.50
CCL 6.54 5.70 6.12 6.52 7,000 6.53 10 6.54 337,990 6.54 10 0.42 138,430 6.54 6.54 6.54
ATG 3.24 2.82 3.03 3.22 53,470 3.23 11,390 3.24 286,580 3.24 100 0.21 1,183,080 3.03 3.24 3.03 49,800
DCM 14.60 12.70 13.65 13.75 296,330 13.80 692,570 13.85 280,930 13.90 73,370 0.25 13.90 88,030 13.95 151,020 14 250,200 4,054,540 13.75 14.05 13.70
SCR 13.20 11.50 12.35 12.20 118,770 12.25 22,000 12.30 263,730 12.35 429,830 0 12.35 110,570 12.45 11,000 12.50 7,960 5,278,370 12.45 12.70 12.30 7,000 68,700
DPS 2.90 2.50 2.70 2.50 211,600 2.60 259,600 2.70 80 0 2.70 25,500 2.80 102,700 2.90 35,300 263,180 2.70 2.80 2.60
OGC 1.99 1.73 1.86 1.97 62,010 1.98 27,190 1.99 247,580 1.99 53,920 0.13 16,760,420 1.96 1.99 1.88 40,600 73,190
PFL 1.80 1.40 1.60 1.40 34,000 1.50 245,200 1.60 0 1.60 240,500 1.70 412,800 1.80 234,800 55,400 1.50 1.60 1.50
FLC 7.81 6.79 7.30 7.17 401,220 7.18 270,760 7.19 211,420 7.19 868,010 -0.11 7.21 100 7.22 6,900 7.23 3,050 14,175,740 7.30 7.33 7.16 73,770
PXA 1.50 1.30 1.40 1.30 207,000 1.40 100 0 1.40 57,800 1.50 111,100 4,300 1.30 1.40 1.30
VIG 1.70 1.50 1.60 1.50 424,700 1.60 176,900 1.60 9,500 0 1.70 367,700 179,100 1.70 1.70 1.50
PVS 18.40 15.20 16.80 16.50 202,100 16.60 57,100 16.70 172,700 16.70 210 -0.10 16.80 151,700 16.90 98,200 17 405,000 688,310 16.90 17 16.70 800
SHN 11.30 9.30 10.30 9.90 64,000 10 106,500 10.10 167,800 10.20 70 -0.10 10.20 12,500 10.30 101,000 10.40 127,600 941,770 10.30 10.30 10.20
HAG 10.15 8.83 9.49 9.58 130,300 9.59 650 9.60 166,380 9.60 260,630 0.11 9.61 58,920 9.62 66,570 9.63 36,110 3,480,580 9.59 9.64 9.51 38,890 1,000
MST 9.60 8 8.80 8.70 101,300 8.80 175,400 8.90 154,200 9 5,900 0.20 9 106,500 9.10 78,000 9.20 37,600 519,000 8.50 9 8.50
ITQ 3.60 3 3.30 3 41,400 3.10 140,400 3.20 500 -0.10 3.20 15,300 3.30 49,900 3.40 48,500 287,000 3.20 3.30 3.10 2,000
SBS 2.30 1.70 2 2 144,300 2.10 152,600 2.20 133,500 2.30 10 0.30 2.30 850,500 831,510 2.20 2.30 2
CTS 13.25 11.55 12.40 12.45 67,610 12.50 83,320 12.55 126,020 12.55 27,900 0.15 12.60 8,610 12.65 70,110 12.70 68,960 947,900 12.50 12.70 12.50 11,500 17,140
DTA 7.01 6.11 6.56 6.60 70,000 6.62 2,000 7.01 120,770 7.01 10 0.45 23,580 7 7.01 7
NHP 3.60 3 3.30 3 126,800 3.10 31,300 3.20 118,900 3.30 1,500 0 3.30 31,900 3.40 92,100 3.50 92,600 231,200 3.30 3.30 3.20
EVG 20.35 17.75 19.05 18.85 135,500 18.90 143,000 18.95 117,080 18.95 43,620 -0.10 19 34,120 19.05 68,000 19.10 87,000 2,882,890 19.05 19.10 18.15
NDN 9.50 7.90 8.70 8.50 36,800 8.60 113,300 8.70 113,200 8.80 20 0.10 8.80 2,800 8.90 68,400 9 68,600 298,320 8.80 8.80 8.60
KSQ 1.80 1.60 1.70 1.60 134,000 1.70 112,100 1.80 1,700 0.10 1.80 38,200 33,700 1.80 1.80 1.70 17,700
QBS 10.70 9.30 10 9.54 60 9.55 43,700 9.60 110,700 9.60 15,250 -0.40 9.70 15,170 9.80 13,760 9.85 1,000 376,350 10 10.30 9.60
TIG 4.80 4 4.40 4.20 56,100 4.30 132,100 4.40 108,400 4.40 20 0 4.50 178,700 4.60 142,900 4.70 15,300 380,820 4.50 4.50 4.40
TNI 10.55 9.21 9.90 10.45 30,250 10.50 20,750 10.55 107,030 10.55 2,390 0.65 2,766,130 9.88 10.55 9.80
HUT 13.60 11.20 12.40 11.90 5,500 12 350,000 12.10 105,800 12.20 180 -0.20 12.20 30,400 12.30 109,700 12.40 116,700 1,623,480 12.30 12.40 12.10 9,000 30,010
TEG 9.10 7.50 8.30 8 41,000 8.10 45,200 8.20 105,800 8.30 5,900 0 8.30 7,200 8.40 106,600 8.50 108,200 211,700 8.30 8.30 8.20 55,000
PVV 1.60 1.40 1.50 1.40 85,200 1.40 5,000 -0.10 1.50 161,100 1.60 61,100 63,200 1.40 1.40 1.40
VHG 2.53 2.21 2.37 2.33 139,370 2.34 78,260 2.35 84,570 2.35 81,160 -0.02 2.37 69,350 2.38 87,200 2.39 2,810 2,378,210 2.37 2.38 2.34 50,000
HKB 4.90 4.10 4.50 4.10 357,100 4.20 225,300 4.30 76,300 4.30 36,500 -0.20 4.40 107,300 4.50 227,400 4.60 68,300 1,774,000 4.50 4.50 4.20 30,200 7,000
ITA 4.21 3.67 3.94 3.95 321,320 3.96 168,300 3.97 74,990 3.98 280,020 0.04 3.98 65,110 3.99 203,240 4 900,470 4,726,300 3.97 4.01 3.95 1,100 5,200
DPM 24.55 21.35 22.95 22.95 35,350 23 150,120 23.05 73,430 23.10 75,280 0.15 23.10 42,640 23.15 121,330 23.20 110,630 1,072,690 22.90 23.15 22.90 350,190 1,120
PV2 2.40 2 2.20 2 33,400 2.10 73,400 2.10 60 -0.10 2.20 11,700 2.30 127,100 2.40 116,700 152,960 2.20 2.30 2.10
PVC 8.20 6.80 7.50 7.40 19,300 7.50 52,000 7.60 70,900 7.70 30 0.20 7.70 30,600 7.80 12,800 7.90 42,200 305,330 7.50 7.80 7.50 1,000 2,000
VCG 23.40 19.20 21.30 21.20 72,400 21.30 186,900 21.40 68,600 21.40 380 0.10 21.50 12,000 21.60 52,500 21.70 89,000 2,328,080 21.40 21.80 21.30 31,800 60,000
PIV 38 31.20 34.60 37.50 83,200 37.60 47,700 37.70 67,600 37.70 40 3.10 37.80 52,900 37.90 101,900 38 242,500 1,720,240 34.60 37.80 33.90 500
CEO 12.10 9.90 11 10.90 114,500 11 213,100 11.10 63,300 11.10 86,900 0.10 11.20 120,400 11.30 130,600 11.40 118,700 643,300 11 11.20 11
PVM 11.80 8.80 10.30 9.60 50,000 9.80 50,100 9.90 63,000 9.90 2,000 -0.40 10 30,000 10.30 56,500 10.40 9,500 1,720,200 10 10.30 9.90
VND 23.50 19.30 21.40 21.30 700 21.40 40,200 21.50 61,300 21.60 120 0.20 21.60 32,300 21.70 9,500 21.80 22,000 336,620 21.40 21.80 21.40 29,000 2,600
WSS 4.40 3.60 4 3.80 1,000 3.90 51,600 4 60,000 4.10 100 0.10 4.10 5,800 4.20 82,200 4.30 13,800 25,400 4.10 4.10 4.10
KBC 17.95 15.65 16.80 16.75 37,760 16.80 122,470 16.85 59,630 16.90 133,020 0.10 16.90 37,920 16.95 52,660 17 50,210 2,685,960 16.95 17.15 16.85 4,200 50,480
LIX 50.60 44 47.30 50.30 4,100 50.40 210 50.60 55,820 50.60 1,000 3.30 314,320 47.50 50.60 47.50 12,070 36,010
APS 4.10 3.50 3.80 3.50 37,400 3.60 51,600 3.60 9,000 -0.20 3.80 53,000 3.90 43,300 4 43,500 178,100 3.80 3.80 3.60 700
FIT 6.06 5.28 5.67 5.81 57,110 5.83 105,400 5.84 50,520 5.88 154,750 0.21 5.88 10,970 5.89 17,000 5.90 22,700 3,076,080 5.67 5.95 5.67 19,320
PVE 7.70 6.30 7 6.70 13,500 6.80 33,900 6.90 49,700 7 1,000 0 7 23,700 7.10 59,100 7.20 35,500 57,400 7 7 6.90 26,000
PVD 15 13.10 14.05 13.90 2,940 13.95 19,080 14 43,060 14 142,650 -0.05 14.05 10 14.10 10 14.15 9,700 2,538,730 14.15 14.45 14 92,750 432,040
AGR 4.06 3.54 3.80 3.89 5,000 3.90 47,450 3.91 42,970 3.91 28,170 0.11 3.92 30,570 3.93 40,370 3.94 31,750 1,196,020 3.95 3.97 3.90 8,500
BCC 16.80 13.80 15.30 14.70 12,400 15 51,700 15.10 42,300 15.10 10 -0.20 15.20 12,000 15.30 32,900 15.40 19,700 254,210 15.30 15.40 15.10 500
SAM 11.90 10.40 11.15 11.10 56,000 11.15 29,170 11.20 41,530 11.20 39,810 0.05 11.25 13,900 11.30 33,150 11.35 15,010 571,900 11.15 11.30 11.15 50,000
DPR 46.95 40.85 43.90 42.50 2,220 42.60 200 42.70 41,260 42.70 9,980 -1.20 43.40 2,000 43.50 5,090 43.55 4,000 76,040 43.35 43.90 42.70 500 7,100
ASM 14.95 13.05 14 13.90 92,130 13.95 65,500 14 41,230 14.05 21,000 0.05 14.05 22,360 14.10 19,650 14.15 200 1,042,420 14 14.05 13.95
VPC 1.30 1.10 1.20 1.10 120,100 1.20 41,200 1.30 30 0.10 1.30 4,000 90,630 1.20 1.30 1.10
DVN 25.50 18.90 22.20 21.80 6,200 21.90 15,300 22 40,700 22 90 -0.20 22.30 13,300 22.40 5,700 22.50 11,500 197,390 22.20 22.70 22
STB 15.15 13.25 14.20 14 311,670 14.05 193,550 14.10 40,630 14.10 182,020 -0.10 14.15 150,560 14.20 134,260 14.25 49,910 4,432,020 14.20 14.20 13.95 68,210 39,240
IDJ 2.50 2.10 2.30 2.10 21,200 2.20 39,700 2.20 100 -0.10 2.30 29,000 2.40 41,400 2.50 21,700 3,600 2.30 2.30 2.20
HSG 34.05 29.65 31.85 31.75 21,360 31.80 39,160 31.85 37,900 31.90 31,340 0.05 31.90 22,100 31.95 14,890 32 69,700 1,716,930 31.85 32.10 31.65 90,130 163,990
BCG 8.47 7.37 7.92 7.89 7,830 7.90 500 7.91 36,200 7.91 56,200 -0.01 7.92 1,000 7.93 13,190 7.94 5,900 976,040 7.92 8.10 7.83 169,090
TDG 11.10 9.68 10.40 10.85 51,900 10.90 42,100 10.95 35,560 10.95 10,000 0.55 11 55,470 11.05 55,450 11.10 180,710 677,090 10.40 11 10.35
TCM 32.90 28.60 30.75 29.90 15,910 29.95 16,390 30 34,520 30 96,990 -0.75 30.10 4,150 30.15 690 30.20 7,160 1,729,300 30.80 30.80 29.70 1,000
TDH 17.10 14.90 16 16.80 9,580 16.85 13,480 16.95 34,410 16.95 175,740 0.95 17 186,570 17.10 179,290 1,730,410 16.05 16.95 16.05 20,250 15,040
TTB 9.70 8.10 8.90 9.50 10,500 9.60 27,100 9.70 34,400 9.70 30,000 0.80 571,700 8.90 9.70 8.80 15,800
MWG 107.50 93.50 100.50 100.80 4,270 100.90 2,420 101 33,000 101 20,040 0.50 101.40 200 101.50 50 101.60 50 404,540 100.50 102 100.10 1,810
BID 21.30 18.60 19.95 20.20 67,100 20.25 3,100 20.30 32,980 20.30 209,340 0.35 20.35 4,420 20.40 36,820 20.45 104,130 5,414,500 20.15 20.60 20.15 212,670 1,000
DST 30.80 25.20 28 27.70 25,200 27.80 40,100 27.90 32,100 28 0 28 11,300 28.10 32,100 28.20 36,900 373,200 28 28.20 25.20
MCO 2.20 1.80 2 1.80 13,800 1.90 10,500 2 32,100 2.10 50 0.10 2.10 8,800 2.20 9,900 10,750 2 2.10 2
SBT 37.65 32.75 35.20 35 74,000 35.05 114,650 35.10 31,940 35.10 91,070 -0.10 35.15 15,000 35.20 24,580 35.25 10,430 1,753,570 35.10 35.50 35.10 14,540
HKT 4.90 4.10 4.50 4.10 31,000 4.10 4,000 -0.40 4.30 300 4.40 10,300 4.50 15,500 130,100 4.40 4.40 4.10
VGS 11.20 9.20 10.20 9.90 45,100 10 42,400 10.10 30,500 10.10 10,600 -0.10 10.20 27,500 10.30 34,200 10.40 7,200 111,300 10.20 10.20 10.10
SIC 12.50 10.30 11.40 12.10 200 12.30 3,300 12.40 30,400 12.50 20 1.10 12.50 500 285,720 11.90 12.50 10.30
UDC 4.06 3.54 3.80 3.75 5,000 3.76 5,000 3.77 30,000 3.80 1,590 0 3.80 3,300 3.83 2,500 3.84 4,500 85,030 3.71 3.82 3.70
HBC 69.30 60.30 64.80 65.50 109,110 65.60 71,700 65.70 29,330 65.80 349,700 1 65.80 4,740 65.90 18,340 66 26,850 2,866,080 65.20 66.50 65 58,450 5,750
SDD 2.50 2.10 2.30 2.10 1,500 2.20 29,500 2.30 29,100 2.40 3,900 0.10 2.40 1,600 2.50 31,600 26,000 2.30 2.50 2.30
MPT 4.50 3.70 4.10 3.90 38,000 4 90,200 4.10 28,500 4.20 120 0.10 4.20 27,900 4.30 34,000 4.40 25,200 51,720 4.30 4.30 4.10 1,000
SDP 6.30 5.30 5.80 5.30 15,000 5.40 16,700 5.50 28,100 5.50 15,100 -0.30 5.60 19,000 5.70 1,600 5.80 16,800 132,500 5.60 5.60 5.50
BHS 25.55 22.25 23.90 23.75 66,390 23.80 90,550 23.85 28,000 23.85 193,220 -0.05 23.90 4,100 23.95 13,050 24 50,420 2,779,810 23.80 24.60 23.70 262,740
UNI 4.80 4 4.40 4.60 2,000 4.80 113,100 ATC 28,000 4.80 50 0.40 117,650 4.80 4.80 4.80
KSA 2.47 2.15 2.31 2.33 14,000 2.34 21,790 2.35 27,710 2.36 30,520 0.05 2.36 37,280 2.37 49,890 2.38 56,790 1,574,230 2.30 2.40 2.28 53,350 10
SSI 29.30 25.50 27.40 27.40 33,830 27.45 18,360 27.50 27,020 27.50 92,680 0.10 27.55 11,640 27.60 27,490 27.65 12,300 2,457,240 27.50 27.75 27.35 275,040 33,650
PVL 3.50 2.90 3.20 3.20 51,300 3.30 13,500 3.40 26,400 3.50 30 0.30 3.50 122,600 365,530 3.30 3.50 3.30
PXL 2.70 2.10 2.40 2.20 23,600 2.30 138,900 2.40 26,300 2.40 1,500 0 2.50 324,800 2.60 76,100 2.70 67,700 187,100 2.40 2.40 2.30
MAC 9.90 8.10 9 8.70 18,100 8.80 18,000 8.90 25,800 9 2,000 0 9 1,000 9.10 19,300 9.20 11,500 8,200 9 9.10 8.90 1,000
BII 3.70 3.10 3.40 3.20 64,100 3.30 121,400 3.40 25,500 3.40 60 0 3.50 91,700 3.60 115,200 3.70 106,700 167,760 3.40 3.50 3.40
HAH 24.60 21.40 23 22.90 5,160 23 5,000 23.10 25,000 23.30 10 0.30 23.30 1,430 23.40 2,600 23.50 1,470 19,830 23.30 23.30 22.90 10,000 200
DLG 4.50 3.92 4.21 4.33 110,900 4.34 29,270 4.35 24,340 4.35 229,890 0.14 4.36 20,210 4.37 49,990 4.38 21,330 5,966,180 4.17 4.43 4.17 140,000
KVC 2.80 2.40 2.60 2.40 180,100 2.50 421,900 2.60 23,800 2.60 10 0 2.70 562,500 2.80 299,900 370,610 2.60 2.70 2.50
SVN 3.30 2.70 3 2.70 19,000 2.80 31,500 2.90 23,800 3 700 0 3 33,000 3.10 33,200 3.20 25,800 27,100 3 3 2.90
CVN 3.80 3.20 3.50 3.60 2,500 3.70 5,900 3.80 23,400 3.80 0.30 81,800 3.60 3.80 3.60
S99 7 5.80 6.40 6.10 12,700 6.20 11,500 6.30 23,400 6.30 10 -0.10 6.40 10,500 6.50 32,400 6.60 16,600 55,710 6.30 6.40 6.30
FTM 13.55 11.85 12.70 12.45 4,890 12.50 40,260 12.60 22,650 12.60 16,520 -0.10 12.70 16,060 12.75 16,890 12.80 34,880 176,790 12.60 12.75 12.50
IJC 9.95 8.65 9.30 9.35 25,000 9.37 20,000 9.38 22,010 9.40 25,030 0.10 9.40 95,880 9.44 2,990 9.46 16,290 535,160 9.30 9.50 9.20
CTI 32.30 28.10 30.20 30 19,350 30.10 16,400 30.20 22,000 30.30 26,030 0.10 30.30 6,620 30.40 12,010 30.50 12,240 266,250 30.20 30.30 29.90 12,300
VIX 7.50 6.30 6.90 6.90 143,300 7 13,200 7.10 21,900 7.20 190 0.30 7.20 142,100 7.30 90,300 7.40 78,100 1,288,690 6.90 7.20 6.80 50,000
ORS 3.30 2.70 3 2.70 20,700 3 100 0 3 18,900 3.10 3,000 3.20 13,000 800 2.70 3 2.70
VCB 40.70 35.40 38.05 37.95 11,410 38 83,460 38.05 20,440 38.20 46,230 0.15 38.15 1,610 38.20 35,670 38.25 17,500 841,580 38.30 38.35 37.90 359,230 210,060
VMI 6.20 5.20 5.70 5.40 11,000 5.50 34,400 5.60 20,400 5.70 6,200 0 5.70 3,600 5.80 14,000 5.90 9,500 116,400 5.80 5.80 5.60
DIG 15.60 13.60 14.60 15.50 10,890 15.55 25,100 15.60 20,200 15.60 20,550 1 2,896,350 14.90 15.60 14.90 5,130 2,100
NLG 29.55 25.75 27.10 27.65 5,080 27.70 50 27.80 20,130 28 3,720 0.90 28 14,120 28.25 5,000 28.30 3,000 179,230 27.80 28 27.70 57,300
HAI 4.41 3.85 4.13 4.04 10 4.05 37,750 4.06 20,110 4.07 74,540 -0.06 4.07 6,010 4.13 60,150 4.14 5,100 819,730 4.10 4.22 4.05 2,000
ACB 28.30 23.30 25.80 25.70 92,500 25.80 180,500 25.90 20,000 26 250 0.20 26 26,700 26.10 138,400 26.20 128,500 928,250 25.80 26.10 25.80
PGD 55.10 47.90 51.50 51.10 5,000 51.20 5,000 51.40 20,000 51.50 0 51.50 6,950 51.60 2,200 51.70 20 144,860 51.50 51.60 51.10
FCN 29.60 25.80 27.70 27 75,480 27.05 11,800 27.10 19,910 27.10 217,260 -0.60 27.20 2,720 27.25 3,710 27.30 8,050 1,595,760 28 28.30 27.10 540
KSH 2.93 2.55 2.74 2.77 300 2.78 11,000 2.80 19,810 2.80 16,100 0.06 2.83 15,000 2.84 2,960 2.85 7,050 812,520 2.70 2.93 2.68
HVA 2.70 2.30 2.50 2.30 42,800 2.40 19,600 2.40 70 -0.10 2.50 600 2.60 17,900 2.70 25,300 32,170 2.50 2.50 2.40
NT2 30.80 26.80 28.80 28.30 3,200 28.40 7,900 28.50 19,600 28.50 27,000 -0.30 28.65 2,500 28.70 6,000 28.80 14,940 284,930 28.80 29 28.50 49,300 80,000
HDC 15.60 13.60 14.60 15.10 11,000 15.20 4,000 15.30 18,780 15.30 18,100 0.70 15.50 14,720 15.55 102,120 15.60 78,730 1,664,500 14.60 15.60 14.50 1,000 100,100
PVG 7.80 6.40 7.10 6.80 44,600 6.90 52,900 7 18,500 7 2,000 -0.10 7.10 3,000 7.20 11,800 7.30 6,500 18,300 7.10 7.20 7 1,000 5,000
DHM 7.93 6.91 7.42 7.40 70,930 7.41 30,030 7.42 18,240 7.42 23,240 0 7.46 2,000 7.48 4,610 7.51 6,930 2,200,220 7.44 7.79 7.41
HQC 3.47 3.03 3.25 3.19 544,250 3.20 885,430 3.21 17,590 3.21 628,770 -0.04 3.22 42,000 3.23 446,840 3.24 110,960 9,939,640 3.25 3.28 3.21 15,900
LEC 27.40 23.90 25.65 27 480 27.30 1,000 27.40 17,550 27.40 400 1.75 22,540 27.40 27.40 26 700
PHC 21.50 17.70 19.60 18.60 16,700 18.70 31,900 18.80 17,200 18.80 190 -0.80 18.90 43,200 19 4,900 19.10 12,500 308,390 19 19.50 18.70 1,000
C47 20.20 17.60 18.90 17.80 2,300 18 8,200 18.20 17,120 18.20 26,400 -0.70 18.30 200 18.45 12,610 18.50 5,000 216,990 18.90 18.90 18.20
PDR 29.40 25.60 27.50 27.45 4,480 27.50 53,280 27.60 17,000 27.70 57,400 0.20 27.70 27,550 27.75 2,000 27.80 34,850 649,510 27.50 27.70 27.20
CMS 6.10 5.10 5.60 5.30 1,100 5.40 13,000 5.50 16,900 5.50 -0.10 5.70 2,500 5.80 5,100 6 3,300 100 5.50 5.50 5.50
MKV 16 13.20 14.60 16 16,900 16 1.40 3,500 15.20 16 15.20 3,500
MBG 3.90 3.30 3.60 3.50 47,200 3.60 14,300 3.70 16,700 3.70 4,500 0.10 3.80 10,700 3.90 39,300 66,200 3.60 3.80 3.60
TC6 4.90 4.10 4.50 4.10 3,000 4.20 12,500 4.30 16,500 4.40 10 -0.10 4.50 29,800 4.60 17,700 4.70 12,500 510 4.40 4.40 4.40
KDH 29.95 26.05 28 27.50 14,140 27.60 13,210 27.70 16,430 27.80 20,000 -0.20 27.80 7,460 27.90 8,940 28 8,100 93,070 27.90 28 27.80
MTH 17.70 13.10 15.40 13.10 16,300 13.10 3,000 -2.30 13.50 3,000 13.90 100 15 1,100 4,000 15.30 15.30 13.10 3,700
MTA 3.50 2.70 3.10 2.70 5,000 2.80 1,000 2.90 16,000 2.90 1,000 -0.20 3 2,000 3.10 2,100 3.20 4,700 2,200 2.90 3 2.90
LDG 13.35 11.65 12.50 12.35 46,330 12.40 68,830 12.45 15,860 12.50 40,000 0 12.50 15,810 12.55 20,800 12.60 51,820 688,680 12.40 12.60 12.40 11,700
GTN 18.75 16.35 17.55 17.55 27,280 17.60 18,820 17.65 15,500 17.70 21,250 0.15 17.70 13,570 17.75 8,700 17.80 32,880 1,049,460 17.55 17.80 17.50 118,490 28,630
DNE 6.50 4.90 5.70 5.40 1,000 5.60 1,000 5.70 15,000 5.70 0
SWC 14.30 10.70 12.50 12.10 20,000 12.20 22,500 12.30 15,000 12.40 -0.10 12.40 5,200 12.50 7,500 12.60 8,100 65,100 12.50 12.50 12.30
IDI 7 6.10 6.55 6.55 14,790 6.56 2,000 6.57 14,970 6.57 9,000 0.02 6.58 100 6.60 25,060 6.65 5,500 553,960 6.50 6.70 6.50
TVC 12.10 9.90 11 10.70 30,300 10.80 45,200 10.90 14,800 11 20,000 0 11 18,900 11.10 18,900 11.20 42,600 391,300 11 12.10 10.90
NHV 14.90 11.10 13 12.80 18,900 12.90 15,200 13 14,700 13.10 0.10 30,000 13 13.20 12
VCR 4.70 3.90 4.30 4.10 19,000 4.20 22,500 4.30 14,200 4.30 3,100 0 4.40 25,900 4.50 4,200 4.60 10,800 61,600 4.40 4.50 4.20
VIB 25.80 19.20 22.50 22.30 5,000 22.50 10,500 22.60 14,200 22.60 0.10 22.80 1,200 23 4,900 23.30 3,300 60,500 22.50 22.60 19.40
MSN 44.50 38.70 41.60 42.25 200 42.30 650 42.40 13,820 42.40 42,330 0.80 42.50 620 42.55 20,000 42.60 7,090 761,920 41.90 42.70 41.90 243,190 95,870
MCG 4.05 3.53 3.79 3.78 200 3.79 22,220 3.80 13,210 3.80 2,000 0.01 3.85 5,150 3.87 6,200 3.88 12,420 213,760 3.73 3.94 3.73
VIC 45.40 39.50 42.45 42.25 19,250 42.30 25,870 42.35 13,210 42.35 16,170 -0.10 42.50 18,510 42.55 6,000 42.60 8,920 171,730 42.80 42.80 42.30 73,740 46,990
VIS 22.85 19.95 21.40 21.80 10,500 21.85 13,500 21.90 12,950 21.95 5,150 0.55 21.95 640 22 14,200 22.05 6,100 208,760 22 22.05 21.80
HOM 5.90 4.90 5.40 5.20 23,600 5.30 12,000 5.40 12,400 5.50 500 0.10 5.50 300 5.60 10,200 5.70 27,800 13,300 5.40 5.60 5.40
SDA 2.90 2.50 2.70 2.50 11,400 2.60 12,100 2.70 50 0 2.70 44,000 2.80 12,100 2.90 13,000 8,050 2.70 2.70 2.60
SAV 13.45 11.75 12.60 11.75 3,000 11.95 500 12 12,000 12.70 10 0.10 12.70 2,250 12.90 1,000 13 4,510 28,360 12.60 12.70 12.40
SDT 9.90 8.10 9 8.70 7,400 8.80 6,200 8.90 12,000 9 10 0 9.10 7,000 9.20 14,300 9.30 8,200 9,110 9 9 9 2,700
HIG 5.70 4.30 5 5.20 11,000 5.30 7,000 5.40 11,900 5.40 50 0.40 5.50 4,100 5.60 6,100 5.70 3,700 24,150 5.30 5.60 5.30
DGW 15.70 13.70 14.70 14.50 25,860 14.55 11,050 14.60 11,580 14.65 2,240 -0.05 14.65 2,860 14.70 66,840 14.80 5,600 157,840 14.70 14.80 14.60
CII 37.95 33.05 35.50 36.35 667,840 36.40 11,300 36.50 11,530 36.50 21,310 1 36.55 800 36.60 3,060 36.65 380 596,180 35.50 36.80 35.50 160,700 148,600
KDM 5.20 4.40 4.80 4.50 8,500 4.60 16,900 4.70 11,300 4.80 70 0 4.80 8,700 4.90 11,300 5 16,500 136,970 4.80 5 4.60
DAG 14.90 13 13.95 13.85 26,790 13.90 28,430 13.95 11,000 14 6,560 0.05 14 20,960 14.05 8,800 14.10 17,650 424,480 13.95 14.10 13.85 200
ND2 19.80 14.80 17.30 17.50 1,500 17.60 5,000 17.70 11,000 17.80 500 0.50 17.90 5,000 18 5,000 18.20 5,000 46,000 17.50 17.80 17.50
VAT 6.20 5.20 5.70 6.10 10,000 6.20 700 ATC 11,000 6.20 0.50 244,300 5.70 6.20 5.70 700
KHP 11 9.58 10.30 10.15 12,010 10.20 29,750 10.30 10,800 10.40 40,000 0.10 10.40 640 10.45 17,140 10.50 100 59,730 10.35 10.40 10.30 10,000
HBS 3.10 2.70 2.90 2.70 2,000 2.80 10,600 2.90 0 2.90 200,000
VNH 1.90 1.50 1.70 1.50 13,500 1.60 10,600 1.70 1,400 0 1.80 22,400 1.90 20,900 27,800 1.70 1.80 1.70
MBB 23.30 20.30 21.80 22 37,880 22.05 30 22.20 10,550 22.30 142,690 0.50 22.30 8,370 22.35 24,180 22.40 86,110 2,200,730 22 22.40 21.85
PHR 37.20 32.40 34.80 34.70 30,870 34.80 6,650 34.90 10,540 34.90 22,150 0.10 35 29,110 35.10 5,000 35.20 4,010 386,430 34.80 35 34.60 4,340
HU6 3.70 2.90 3.30 2.90 700 3.70 10,200 3.30 0
IVS 11.60 9.60 10.60 10.30 31,600 10.40 24,800 10.50 10,200 10.50 6,200 -0.10 10.60 6,500 10.70 8,600 10.80 15,500 59,100 10.60 10.70 9.60 301,700 299,700
VSH 18.40 16 17.20 16.80 11,150 16.90 5,700 16.95 10,040 16.95 9,000 -0.25 17 1,000 17.20 22,200 17.25 26,000 74,640 17 17.20 16.95 18,200 31,390
PTL 3.35 2.93 3.14 3.03 4,000 3.04 3,050 3.06 10,010 3.09 5,030 -0.05 3.09 12,440 3.10 32,640 3.11 30,000 93,170 3.14 3.14 3.02
BVS 21.40 17.60 19.50 19.30 3,000 19.40 7,000 19.50 10,000 19.80 400 0.30 19.80 14,000 19.90 4,200 20 17,200 28,100 19.50 19.80 19.40 19,600 1,600
CMI 4.80 4 4.40 4.30 3,400 4.40 1,200 4.50 10,000 4.70 0.30 4.70 8,900 4.80 13,600 52,900 4.60 4.70 4.50
DC2 8.20 6.80 7.50 6.80 10,000 6.90 10,000 7.50 0 7.60 5,000 7.70 1,000 8 700
DRI 13.60 10.20 11.90 11.60 29,800 11.70 35,500 11.80 10,000 11.90 990 0 11.90 5,300 12 29,800 12.10 22,400 147,890 11.90 12 11.70
LCM 1.11 0.97 1.04 1.04 26,120 1.05 14,000 1.06 10,000 1.07 23,680 0.03 1.07 21,630 1.08 3,350 1.09 20,700 150,190 1.03 1.08 1.03
PPP 11.10 9.10 10.10 10.10 10,000 10.10 0
SBD 11.70 8.70 10.20 9.60 10,000 10.20 0
TSB 12.60 10.40 11.50 11.10 15,600 11.20 10,000 11.10 -0.40 11.40 1,700 11.50 2,000 11.60 3,000 10,100 11.30 11.30 11.10
CDC 16.10 14 15.05 14.30 20,000 14.80 5,000 15.10 9,960 15.10 50 0.05 15.40 90 15.45 3,620 15.50 3,310 16,580 15 15.45 15
NKG 35.25 30.65 32.95 32.50 3,320 32.55 51,000 32.60 9,810 32.60 10,570 -0.35 32.80 3,240 32.85 13,600 32.90 7,190 187,370 32.95 32.95 32.40 6,000
GAS 61.30 53.30 57.30 57 9,390 57.10 540 57.20 9,750 57.30 30,870 0 57.30 22,460 57.40 16,910 57.50 27,240 549,030 57.10 57.50 57.10 274,650 75,000
DAH 7.02 6.12 6.57 6.40 24,010 6.44 1,100 6.46 9,630 6.46 1,180 -0.11 6.48 330 6.49 4,930 6.50 18,900 235,180 6.46 6.50 6.32
PPC 21.90 19.10 20.50 20 21,600 20.30 2,500 20.40 9,610 20.40 5,450 -0.10 20.50 34,180 20.70 10 20.80 700 161,290 20.95 21 20.30 31,870 14,640
JVC 3.52 3.06 3.29 3.15 4,150 3.16 11,430 3.17 9,500 3.17 3,200 -0.12 3.20 8,090 3.22 500 3.23 200 85,760 3.51 3.52 3.11
SHI 9.18 7.98 8.58 8.69 5,000 8.70 42,020 8.71 9,400 8.72 27,680 0.14 8.72 2,290 8.73 5,030 8.75 4,030 904,570 8.60 8.84 8.60 11,000
DXG 18.15 15.85 17 17 314,100 17.05 157,130 17.10 9,160 17.10 197,700 0.10 17.15 7,020 17.20 40,080 17.25 47,070 2,789,690 17 17.35 17 148,800 6,910
NDF 20.70 17.10 18.90 18.20 1,000 18.30 5,100 18.40 8,800 18.70 15,300 -0.20 18.70 900 18.80 2,000 18.90 3,200 120,700 18.90 19.50 18.40
CTG 21.55 18.75 20.15 20.05 531,020 20.10 551,410 20.15 8,790 20.15 25,780 0 20.20 21,290 20.25 22,490 20.30 33,180 1,535,240 20 20.50 20 4,250
PVO 5.80 4.40 5.10 4.40 3,700 4.80 2,500 4.90 8,600 5 -0.10 5 600 5.10 3,100 5.20 6,500 5,400 5 5 5
VIH 21.20 15.80 18.50 18.30 2,000 18.40 2,000 18.50 8,500 18.50 800 0 18.90 500 19.10 2,500 19.30 2,500 3,500 18.50 18.90 18.50
ACV 59.60 44.20 51.90 51 1,000 51.60 700 51.80 8,200 51.80 20 -0.10 51.90 1,200 52 36,900 52.10 300 50,620 51.80 52 51.80 318,100 285,600
VGC 22.10 18.10 20.10 19.30 25,100 19.40 25,800 19.50 8,200 19.50 14,000 -0.60 19.70 30,800 19.80 50,300 19.90 22,100 266,100 20.20 20.20 19.50 126,400
PTG 1.30 1.10 1.20 1.20 20,000 1.30 8,100 1.20 0
VJC 133.50 116.10 124.80 125.60 20 125.80 270 126 8,010 126.30 7,010 1.50 126.30 19,740 126.40 1,000 126.50 18,450 438,090 124.80 126.30 124 30,520 52,500
HU4 5.40 4 4.70 5.40 8,000 4.70 0
IST 17.80 13.20 15.50 14 200 14.70 15,000 15 8,000 16 0.50 15.90 400 16 2,900 16.50 500 100 16 16 16
L63 7.90 3.50 5.70 5 8,000 5.70 0
BVH 61.60 53.60 57.60 57.40 6,850 57.50 9,300 57.60 7,810 57.60 11,050 0 57.70 20 57.80 4,930 57.90 5,560 241,630 57.90 57.90 57.30 66,260
SJS 30.70 26.70 28.70 28.30 55,000 28.40 17,000 28.45 7,550 28.45 7,500 -0.25 28.65 400 28.70 76,100 28.80 5,000 60,750 28.60 28.70 28.45
PVX 2.20 1.80 2 1.80 531,400 1.90 1,829,400 2 7,500 2 260 0 2.10 2,362,700 2.20 2,129,400 866,960 2.10 2.10 1.90
ONE 6.30 5.30 5.80 5.40 2,100 5.60 300 5.70 7,300 5.80 2,100 0 5.80 900 5.90 7,700 6 1,400 8,200 5.90 5.90 5.80
CEE 29.05 25.25 27.15 26.50 18,000 26.60 2,220 26.70 7,200 26.70 11,110 -0.45 26.80 500 26.85 2,650 26.95 1,000 181,880 26.85 27.10 26.70 100 24,550
PSL 53.30 39.50 46.40 40 100 43 7,000 46.40 0 46.80 900 47 300 47.80 100
MIG 14 10.40 12.20 11.80 600 12 2,000 12.20 6,900 12.20 40 0 12.70 2,300 12.80 2,000 13 6,900 3,040 12.30 12.30 12.20
ITS 4.30 3.30 3.80 3.40 700 3.50 16,500 3.60 6,800 3.80 0 3.80 12,900 3.90 6,200 4.20 8,700 100 3.80 3.80 3.80
VIT 31.20 25.60 28.40 28.30 5,100 28.40 3,000 28.50 6,800 28.50 0.10 28.70 200 28.80 1,100 29 300 7,400 28.30 29.50 28.30
AGF 10.70 9.30 10 9.30 50 9.60 6,700 10 0 9.90 100 10 1,610 10.30 17,260 20 10 10 10 10
SBA 15.80 13.80 14.80 14.50 10,000 14.60 8,800 14.70 6,600 14.95 2,110 0.15 14.95 4,390 15 8,050 15.20 1,600 38,210 14.70 14.95 14.70
MBS 10.60 8.80 9.70 9.40 5,600 9.50 12,800 9.60 6,500 9.70 1,200 0 9.70 800 9.80 15,800 9.90 14,900 82,000 9.70 9.90 9.50 16,300
TIS 12.60 9.40 11 11.20 21,100 11.30 21,900 11.40 6,500 11.40 2,000 0.40 11.50 13,000 11.60 40,900 11.70 1,200 268,200 11 11.50 11
FMC 17.85 15.55 16.70 16.55 1,620 16.60 6,550 16.65 6,490 16.70 6,000 0 16.70 23,000 16.75 500 16.80 3,000 49,020 16.90 16.90 16.65
NTP 72 59 65.50 65.10 200 65.20 100 65.50 6,400 66.30 20 0.80 66.50 200 66.80 300 66.90 100 8,920 69.70 69.70 65.20
SGP 10.90 8.10 9.50 8.40 2,300 8.80 100 9 6,300 9.20 100 -0.30 9.20 4,900 9.30 500 9.40 5,300 7,400 9.50 9.60 9 5,000
VTV 24.90 20.50 22.70 22.40 600 22.50 2,600 22.60 6,300 23.30 500 0.60 23.30 16,700 23.40 9,400 23.50 17,000 12,700 23.50 23.50 23.30
NAF 26.30 22.90 24.60 24.40 7,700 24.50 5,700 24.60 6,200 24.70 9,530 0.10 24.70 5,310 24.80 10,850 24.90 8,680 66,120 24.60 24.90 24.60
SHA 10.05 8.76 9.41 9.38 13,000 9.39 5,000 9.40 6,060 9.40 7,000 -0.01 9.41 6,180 9.42 2,020 9.43 10 156,130 9.41 9.41 9.40 1,000 100
AME 4.50 3.70 4.10 4.10 6,000 4.10 0 4.50 200
DBC 31.10 25.50 28.30 28.10 12,300 28.20 10,200 28.30 6,000 28.30 190 0 28.40 2,000 28.50 2,700 28.60 2,300 97,590 28.50 28.50 28.10
SAS 31 23 27 26.50 800 26.60 1,200 26.70 6,000 26.50 -0.50 27 900 27.40 2,000 27.70 20,900 4,900 27 27 26.50
PHP 16.70 13.70 15.20 14.60 2,000 14.80 1,500 14.90 5,900 14.90 200 -0.30 15.50 1,800 16.40 100 16.50 1,100 24,300 15 15.50 14.90 12,800
TIX 30.90 26.90 28.90 29 10 29.20 10 30.90 5,900 28.90 0
HPG 32.80 28.60 30.70 31.05 111,000 31.10 54,760 31.15 5,830 31.15 216,740 0.45 31.20 4,280 31.25 13,300 31.30 90,010 4,514,140 30.65 31.45 30.65 620,160 77,220
KDC 49 42.60 45.80 45.85 200 45.90 1,380 45.95 5,820 45.95 11,240 0.15 46.20 1,380 46.25 7,200 46.30 320 576,140 45.60 46.40 45.60 309,340 5,000
DP3 42.90 35.10 39 38.10 200 38.50 600 39 5,800 39.10 800 0.10 39.10 2,800 39.40 100 39.50 3,400 10,200 39 39.10 39
TL4 8.70 6.50 7.60 7.40 28,000 7.50 22,700 7.60 5,800 7.70 60 0.10 7.90 1,000 8 6,000 8.70 10,300 8,560 7.60 7.70 7.60
WSB 60.30 44.70 52.50 52.60 3,800 52.70 600 52.80 5,800 52.80 70 0.30 53 4,600 53.30 900 53.40 2,600 4,670 53 53.50 52.70
PMB 13 10.80 11.90 11 100 11.70 3,000 11.80 5,600 11.90 0 11.90 2,900 12.30 2,000 12.90 600 5,100 11.90 11.90 11.90 3,100 5,100
IPA 21 15.60 18.30 17.80 8,000 17.90 1,000 18 5,500 18.30 0 18.50 8,900 19 1,000 21 1,000 38,300 18.50 18.50 18
TTH 9.10 7.50 8.30 8.10 21,100 8.20 54,100 8.30 5,300 8.30 10 0 8.40 43,500 8.50 24,500 8.60 24,700 98,110 8.30 8.30 8.20
PVB 11.80 9.80 10.80 11 8,000 11.10 5,900 11.20 5,200 11.30 4,700 0.50 11.30 1,300 11.40 7,000 11.50 6,600 101,300 11 11.40 10.90
RDP 18.40 16 17.20 16.20 500 16.80 4,000 16.90 5,100 17.40 2,220 0.20 17.40 70 17.50 2,490 17.80 200 29,860 17.40 17.50 17
CTF 27.30 23.80 25.55 23.80 3,390 23.90 400 24 5,090 24 4,910 -1.55 25.50 1,520 26 1,050 27 2,000 44,330 23.80 25.50 23.80 10 2,500
TNC 12.40 10.80 11.60 11.30 10 11.40 10 11.50 5,030 11.60 0 12.20 510 12.30 2,170 12.40 20 90 11.60 11.60 11.60
AMC 29.90 24.50 27.20 25.20 1,000 26.50 3,900 27 5,000 27.20 0 27.60 1,000 27.80 1,200 28 100
DND 12 9 10.50 10 5,000 10.50 0 12 5,000
EIN 6 4.60 5.30 4.80 2,000 5.20 5,000 5.30 70 0 5.30 600 5.50 1,000 5.70 400 5,170 5.80 5.80 5.30
HCM 47.40 41.20 44.30 44.40 13,460 44.45 14,000 44.50 5,000 44.60 11,700 0.30 44.60 4,840 44.70 2,100 45 24,000 486,060 44.10 45.40 44 88,740 7,180
HRT 4.90 3.70 4.30 4.10 5,000 4.30 1,000 4.40 5,000 4.30 0 4.60 900 4.70 3,800 4.90 1,500
L12 7 5.20 6.10 5.50 200 6 5,000 6.10 0 7 200
LKW 19.30 14.30 16.80 15 5,000 16.50 -0.30 16.50 2,000 17.90 11,200 19.30 2,000 1,700