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 # 27/04/2017

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 716.53 ( 6.49    0.91% )
KL: 187,184,765   GT: 4,109 (tỷ)
HNX 89.32 ( 0.76    0.86% )
KL: 56,822,890   GT: 570 (tỷ)
UPCOM 57.62 ( 0.25    0.44% )
KL: 4,967,885   GT: 98 (tỷ)
VN30 681.36 ( 7.83    1.16% )
KL: 59,560,642   GT: 1,618 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: ADS (20.40)    BBC (114.40)    CAV (57.50)    KIP (22)    SFI (30.30)    TBC (23)    
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
OGC 1.25 1.09 1.17 1.23 36,960 1.24 8,200 1.25 3,053,670 1.25 190 0.08 5,486,190 1.16 1.25 1.14
KLF 2.60 2.20 2.40 2.20 1,401,700 2.30 2,106,500 2.40 240 0 2.40 37,900 2.50 1,693,000 2.60 2,789,400 430,040 2.40 2.40 2.20
PVX 2.20 1.80 2 1.80 1,372,200 1.90 1,277,600 2 140 0 2 921,700 2.10 685,600 2.20 570,900 5,235,940 1.90 2 1.80 300,000
QCG 7.83 6.81 7.32 7.80 2,540 7.82 400 7.83 1,182,070 7.83 0.51 11,870 7.83 7.83 7.83
ACM 1.80 1.60 1.70 1.60 679,700 1.70 10 0 1.70 291,600 1.80 816,900 315,610 1.70 1.80 1.60
KSK 1.20 1 1.10 1 620,500 1.10 7,200 0 1.10 63,200 1.20 731,700 94,300 1.10 1.10 1
DCS 2.40 2 2.20 2 67,900 2.10 243,300 2.20 488,000 2.30 20 0.10 2.30 329,200 2.40 500,500 261,020 2.20 2.30 2.20
DLG 3.59 3.13 3.36 3.57 1,000 3.58 41,850 3.59 449,500 3.59 714,510 0.23 14,132,260 3.35 3.59 3.34 500
SBS 1.30 1.10 1.20 1.10 440,800 1.20 2,200 0 1.20 91,300 1.30 608,800 185,400 1.20 1.20 1.10
ROS 171.30 148.90 160.10 160.80 382,700 160.90 469,800 161 430,260 161 98,380 0.90 161.10 86,280 161.20 47,420 161.30 35,500 4,728,130 160 161.10 158.10 30,000 20,500
HQC 2.68 2.34 2.51 2.48 372,070 2.49 510,200 2.50 424,360 2.50 595,580 -0.01 2.51 1,000 2.52 251,340 2.53 594,350 4,527,350 2.52 2.54 2.50
KBC 15.95 13.95 14.95 14.85 164,300 14.90 213,320 14.95 335,760 14.95 76,240 0 15 12,300 15.05 30,150 15.10 84,110 2,026,180 14.95 15.10 14.90 93,120 10,000
PFL 1.70 1.30 1.50 1.30 17,700 1.40 317,500 1.50 6,600 0 1.60 303,700 1.70 479,100 170,800 1.50 1.50 1.50
TIG 4 3.40 3.70 3.50 71,600 3.60 167,300 3.70 300,300 3.80 40 0.10 3.80 190,500 3.90 200,100 4 242,700 313,640 3.70 3.80 3.70
VCB 37.50 32.60 35.05 34.70 130,690 34.75 31,700 34.80 286,070 34.85 222,830 -0.20 34.85 97,480 34.95 50 35 2,540 2,240,170 35.20 35.30 34.70 132,870 2,057,360
VIG 1.50 1.30 1.40 1.30 248,900 1.40 200 0 1.40 41,400 1.50 220,700 500 1.40 1.40 1.30
KSQ 1.60 1.40 1.50 1.40 289,100 1.50 224,300 1.60 1,200 0.10 1.60 26,000 42,400 1.50 1.60 1.50
KVC 2.60 2.20 2.40 2.20 25,700 2.30 199,200 2.40 49,300 0 2.40 26,700 2.50 390,400 2.60 380,500 262,800 2.30 2.50 2.30
VIX 6.90 5.70 6.30 6.10 131,000 6.20 130,800 6.30 194,300 6.40 170 0.10 6.40 185,600 6.50 219,300 6.60 275,400 740,570 6.20 6.40 6.20 14,900
FLC 8.04 7 7.52 7.50 215,430 7.51 465,290 7.52 179,360 7.52 1,291,930 0 7.54 42,890 7.55 345,520 7.56 276,370 15,382,150 7.55 7.56 7.51 192,040 310
TOP 1.80 1.40 1.60 1.40 223,800 1.50 316,600 1.60 152,700 1.60 6,400 0 1.70 400,100 1.80 411,700 267,200 1.60 1.70 1.60
BII 2.80 2.40 2.60 2.40 33,200 2.50 126,200 2.60 100 0 2.60 55,200 2.70 47,200 2.80 129,100 10,900 2.60 2.60 2.50
HAG 9.40 8.18 8.79 8.68 30,010 8.70 61,560 8.71 125,030 8.71 305,350 -0.08 8.74 21,000 8.75 3,970 8.76 12,000 2,559,530 8.81 8.90 8.70 530 100
SCR 9.22 8.02 8.62 8.48 15,000 8.50 195,550 8.51 122,560 8.51 511,690 -0.11 8.61 500 8.62 70,000 8.64 700 3,944,630 8.62 8.76 8.51 676,690
PGS 20 16.40 18.20 18 10,700 18.10 20,200 18.20 119,200 18.30 12,700 0.10 18.30 16,700 18.40 9,400 18.50 19,100 103,300 18.30 18.30 18.10 6,000 46,000
HAP 4.92 4.28 4.60 4.50 11,330 4.55 15,000 4.60 115,540 4.80 260,030 0.20 4.80 193,210 4.83 24,010 4.84 10 829,550 4.60 4.88 4.60
STB 12.65 11.05 11.85 12.25 27,110 12.30 23,410 12.35 101,920 12.40 113,750 0.55 12.40 16,050 12.45 666,590 12.50 291,930 11,427,550 11.90 12.60 11.90 172,760 25,250
SHN 11.10 9.10 10.10 9.80 130,200 9.90 125,100 10 100,900 10.20 82,200 0.10 10.20 161,500 10.30 107,900 10.40 72,500 1,547,600 10 10.20 10
HVG 7.31 6.37 6.84 6.73 10,000 6.74 14,000 6.75 98,910 6.75 50,020 -0.09 6.80 8,300 6.81 5,000 6.82 210 191,830 6.83 6.84 6.75
VGS 12.30 10.10 11.20 11.10 21,900 11.20 129,000 11.30 91,100 11.30 40 0.10 11.40 28,400 11.50 20,000 11.60 22,100 221,040 11.40 11.50 10.10
HDO 1.30 1.10 1.20 1.10 35,400 1.20 86,800 1.20 10,000 0 1.30 128,900 65,700 1.20 1.30 1.20
KHB 1.80 1.60 1.70 1.60 288,100 1.70 80,400 1.80 10 0.10 1.80 135,600 92,710 1.70 1.80 1.70
SHB 8.10 6.70 7.40 7.20 3,201,100 7.30 1,821,700 7.40 79,300 7.50 1,540 0.10 7.50 106,200 7.60 482,900 7.70 1,094,400 20,099,540 7.40 7.80 7.30 1,100 197,000
PVD 19.90 17.30 18.60 18.45 14,040 18.50 73,070 18.55 78,760 18.55 198,370 -0.05 18.60 40,860 18.65 23,500 18.70 37,700 2,081,120 18.80 19.10 18.55 104,260 326,740
SHS 8.90 7.30 8.10 7.80 11,600 7.90 91,000 8 75,400 8.10 90 0 8.10 14,100 8.20 132,900 8.30 181,300 544,690 8.20 8.30 8.10
DXG 23.85 20.75 22.30 21.90 29,760 21.95 9,380 22 72,740 22.20 286,480 -0.10 22.20 6,980 22.25 21,240 22.30 60,070 3,207,980 22.30 22.50 21.95 77,440 25,100
SPI 2.40 2 2.20 2 92,500 2.10 153,200 2.20 71,300 2.20 4,000 0 2.30 220,400 2.40 197,400 41,800 2.30 2.30 2.20
PVV 1.40 1.20 1.30 1.20 67,800 1.20 21,300 -0.10 1.30 50,700 1.40 74,400 23,500 1.30 1.30 1.20
CEO 12.70 10.50 11.60 11.10 191,700 11.20 142,300 11.30 65,600 11.40 207,000 -0.20 11.40 6,300 11.50 39,500 11.60 113,700 1,631,600 11.60 11.70 11.20
PXL 2.10 1.70 1.90 1.70 184,200 1.80 132,300 1.90 63,600 2 9,600 0.10 2 74,000 2.10 173,200 27,300 2 2 1.90
HAR 3.72 3.24 3.48 3.49 3,200 3.50 8,430 3.52 63,160 3.52 1,000 0.04 3.53 500 3.54 3,000 3.55 110 459,110 3.48 3.56 3.48
VMI 6.40 5.40 5.90 5.40 63,000 5.40 16,000 -0.50 5.60 1,000 5.70 25,100 5.80 10,000 301,000 5.80 6 5.40
PIV 19.20 15.80 17.50 17.80 106,000 17.90 75,600 18 59,900 18.10 24,500 0.60 18.10 29,500 18.20 89,500 18.30 90,400 958,700 17.40 18.20 16.90
VID 7.72 6.72 7.22 7.20 700 7.22 1,390 7.72 58,170 7.72 0.50 10,940 7.72 7.72 7.72
HUT 14.90 12.30 13.60 13.30 83,900 13.40 149,200 13.50 58,100 13.50 220 -0.10 13.60 5,000 13.70 61,000 13.80 86,500 1,221,620 13.70 13.90 13.50
ACB 24.90 20.50 22.70 22.40 64,700 22.50 43,500 22.60 55,900 22.70 390 0 22.70 30,000 22.80 15,100 22.90 31,700 867,590 22.70 23 22.60
PTL 2.74 2.40 2.57 2.55 65,030 2.56 600 2.58 53,800 2.60 2,580 0.03 2.60 3,840 2.62 10,000 2.63 300 85,790 2.56 2.65 2.56
DRH 30.65 26.65 28.65 29.55 100 29.60 100,000 29.65 49,000 29.70 78,390 1.05 29.70 7,210 29.75 2,660 29.80 3,000 1,433,290 28.60 29.70 28.55 10,000 2,090
PTB 130.50 113.50 122 124 1,190 124.10 240 124.50 47,760 124.50 4,100 2.50 124.60 10 124.80 10 124.90 10 24,400 122 124.50 122 1,200
TVC 12.80 10.60 11.70 11.10 40,500 11.20 36,300 11.30 47,500 11.40 90 -0.30 11.40 8,900 11.50 33,600 11.60 10,600 226,790 11.70 11.70 11.40
PVC 8.20 6.80 7.50 7.30 12,700 7.40 16,600 7.50 46,300 7.60 50 0.10 7.60 16,300 7.70 32,700 7.80 6,500 35,950 7.60 7.70 7.50
ITA 3.52 3.06 3.29 3.24 30,910 3.25 212,670 3.26 46,130 3.26 195,520 -0.03 3.27 3,460 3.28 100,580 3.29 213,510 2,307,130 3.29 3.35 3.25 10,130 100
VHG 2.43 2.13 2.28 2.24 20,240 2.25 50,000 2.26 43,900 2.28 130,000 0 2.28 81,620 2.29 30,050 2.30 72,010 1,254,470 2.26 2.28 2.22
KDM 4 3.40 3.70 3.40 6,000 3.50 32,300 3.60 43,100 3.70 900 0 3.70 16,700 3.80 14,000 3.90 700 37,200 3.70 3.80 3.40
HHS 4.39 3.83 4.11 4.13 44,020 4.14 33,010 4.15 40,940 4.15 139,380 0.04 4.16 1,010 4.17 20,080 4.18 35,250 3,175,850 4.14 4.24 4.08 4,300
APS 2.80 2.40 2.60 2.40 43,800 2.50 37,800 2.60 200 0 2.60 44,300 2.70 55,800 2.80 90,100 34,600 2.50 2.60 2.40
PCT 10.20 8.40 9.30 8.50 37,000 9.30 0 9.40 4,000 9.50 100 9.80 100
ASA 2 1.80 1.90 1.80 36,300 1.90 0 1.90 5,300 2 40,600 23,600 1.80 1.90 1.80
HKB 7.10 5.90 6.50 6.10 50,900 6.20 114,800 6.30 36,300 6.30 30 -0.20 6.40 57,800 6.50 136,600 6.60 111,700 1,112,130 6.50 6.50 6.30
PAC 40.10 34.90 37.50 38.45 4,510 38.50 20,610 38.60 35,000 38.70 39,760 1.20 38.70 16,860 38.80 9,000 38.90 12,100 490,000 37.80 38.70 37.50 148,000 3,330
PGD 48.35 42.05 45.20 42.20 20,010 42.50 1,100 45 35,000 45.80 11,210 0.60 45.50 820 45.80 1,000 45.90 3,960 286,100 45.30 46 43 54,040
TEG 7.80 6.40 7.10 6.90 38,100 7 21,500 7.10 34,600 7.20 7,400 0.10 7.20 3,600 7.30 6,900 7.40 4,900 117,400 7 7.40 7
TIS 11.30 8.50 9.90 10.30 51,400 10.40 33,100 10.50 34,000 10.50 12,000 0.60 10.60 10,000 10.70 13,600 10.80 23,200 455,300 10.60 10.80 10.20
ICC 26.50 19.70 23.10 23.30 2,000 23.80 5,000 26.50 33,200 23.10 0 19.70 19.70
MBG 4.10 3.50 3.80 3.50 31,400 3.60 100 -0.20 3.60 8,300 3.70 10,800 3.80 24,300 140,300 3.70 3.70 3.50
CTS 8.80 7.20 8 7.70 5,900 7.80 43,500 7.90 31,200 8 40 0 8 14,000 8.10 17,900 8.20 26,400 300,740 8 8.10 7.90
NHP 3.60 3 3.30 3 305,200 3.10 213,400 3.20 30,900 3.30 89,000 0 3.30 107,000 3.40 162,600 3.50 27,800 342,200 3.30 3.30 3.10
ASM 16.25 14.15 15.20 15 32,100 15.05 35,400 15.10 29,640 15.15 2,730 -0.05 15.15 15,650 15.20 8,000 15.25 10,900 1,158,990 15.10 15.20 15.10
CSM 19.75 17.25 18.50 18.15 1,660 18.20 8,170 18.25 29,360 18.30 4,590 -0.20 18.30 2,840 18.35 4,550 18.40 72,640 165,280 18.50 18.50 18.25 30 51,080
SHP 22.45 19.55 21 19.70 30,000 19.80 29,180 19.80 -1.20 19.90 900 20 1,000 20.20 1,000 141,310 19.70 19.90 19.70
CDO 3.42 2.98 3.20 3.15 26,710 3.16 9,100 3.18 28,810 3.20 5,000 0 3.20 14,960 3.21 25,950 3.22 29,900 347,690 3.20 3.24 3.19
VOS 1.12 0.98 1.05 1.06 4,710 1.07 410 1.08 28,810 1.09 0.04 1.09 3,250 1.10 49,800 1.11 11,960 121,800 1.08 1.10 1.05
TMS 60.90 53.10 57 54 3,000 54.40 100 54.50 28,300 54.50 -2.50 56 7,470 56.50 3,500 57 5,560 39,010 57 57 54.50
LDG 15.90 13.90 14.90 14.50 113,200 14.55 15,400 14.60 27,960 14.60 149,410 -0.30 14.70 100 14.75 10,200 14.80 1,500 2,254,480 14.90 15.55 14.60 1,800
GTN 16.15 14.05 15.10 15.25 40,090 15.30 29,920 15.35 27,560 15.35 12,900 0.25 15.40 1,500 15.45 4,900 15.50 7,470 454,730 15.10 15.45 15.10 2,000
HCD 8.03 6.99 7.51 7.54 15,000 7.55 18,630 7.58 27,410 7.60 6,580 0.09 7.60 7,120 7.61 3,000 7.62 21,410 266,120 7.50 7.62 7.48
PXS 10.65 9.30 9.99 9.98 3,600 9.99 18,290 10 27,010 10.20 6,930 0.21 10.20 15,620 10.25 14,700 10.30 32,030 119,850 10 10.20 9.99
G20 3.50 2.90 3.20 2.90 26,600 3 26,900 3.20 0 3.20 33,800 3.30 11,000 3.40 9,900 31,200 3.10 3.20 3 100 100
DCM 12.80 11.20 12 12.60 136,720 12.65 440,340 12.70 26,150 12.70 214,350 0.70 12.75 95,270 12.80 490,210 7,809,260 12.60 12.80 12.40 1,566,950
CCL 2.88 2.52 2.70 2.71 170 2.73 10 2.75 26,020 2.80 30 0.10 2.80 2,300 2.81 200 2.82 1,690 72,240 2.69 2.84 2.69
POM 17.85 15.55 16.70 17.70 1,000 17.80 1,940 17.85 25,880 17.85 1.15 99,150 17.85 17.85 17 400
TMT 12.40 10.80 11.60 11.95 3,700 12 3,750 12.40 25,390 12.40 310 0.80 90,630 12 12.40 11.95
TC6 4.90 4.10 4.50 4.20 2,000 4.30 3,600 4.40 25,200 4.60 100 0.10 4.60 12,900 4.70 11,000 4.80 5,400 15,100 4.60 4.60 4.40 100
PHC 15.40 12.60 14 13.90 19,200 14 29,600 14.10 24,500 14.20 40 0.20 14.20 15,100 14.30 11,700 14.40 10,200 355,540 13.90 14.40 13.90
ITQ 3.30 2.70 3 2.80 34,300 2.90 30,500 3 24,400 3 5,400 0 3.10 21,700 3.20 42,600 3.30 27,400 664,500 3 3.10 3
SHI 8.44 7.34 7.89 7.88 10,650 7.89 64,350 7.90 24,300 7.90 11,210 0.01 7.92 3,250 7.93 11,930 7.94 3,000 234,020 8 8 7.89
MST 11.10 9.10 10.10 9.80 44,900 9.90 150,100 10 23,900 10.10 0 10.10 21,200 10.20 38,500 10.30 16,800 121,200 9.60 10.10 9.60
QBS 6.03 5.25 5.64 5.39 500 5.40 6,000 5.41 23,520 5.41 12,000 -0.23 5.57 6,000 5.58 9,000 5.59 4,000 101,610 5.46 5.68 5.41
THB 20 16.40 18.20 18 1,000 18.10 1,000 18.20 23,400 18.20 0 19 500 19.80 200 5,000 18.20 18.20 18.20 3,000
HBC 56.60 49.20 52.90 52.60 52,400 52.70 44,100 52.80 23,170 52.80 133,980 -0.10 52.90 16,410 53 59,660 53.10 14,280 1,747,750 52.60 53.90 52.50 17,960 29,000
DIG 11.10 9.68 10.40 10.30 40,100 10.40 62,730 10.45 22,880 10.45 104,410 0.05 10.60 14,500 10.70 50,590 10.75 25,000 2,623,380 10.55 11 10.45 18,880
SDD 2.50 2.10 2.30 2.10 5,000 2.20 10,000 2.30 22,600 2.30 100 0 2.40 400 2.50 8,600 7,500 2.30 2.40 2.30
DAG 13.70 12 12.85 12.90 18,510 12.95 27,380 13 22,450 13.10 13,120 0.25 13.10 2,630 13.15 5,900 13.20 9,080 454,660 12.95 13.40 12.90 255,600 340,600
SSI 23.95 20.85 22.40 22.15 12,870 22.20 88,300 22.25 22,380 22.25 103,640 -0.15 22.30 26,660 22.35 5,900 22.40 49,800 1,153,630 22.40 22.60 22.25 68,550 335,100
HVN 29.70 22.10 25.90 25.60 37,800 25.70 27,600 25.80 21,700 25.90 110 0 25.90 8,600 26 11,100 26.10 8,800 251,210 26.20 26.30 25.70 600
MBB 16.10 14 15.05 15.10 87,800 15.15 76,570 15.20 21,420 15.20 35,600 0.15 15.25 16,480 15.30 27,850 15.35 24,150 1,341,720 15.20 15.40 15.05 1,505,870 1,500,820
CTG 18.40 16 17.20 17.15 20,030 17.20 24,110 17.25 21,100 17.30 16,380 0.10 17.30 2,460 17.35 31,520 17.40 58,130 410,720 17.20 17.40 17.20
BVG 1.40 1.20 1.30 1.20 12,100 1.30 5,000 1.40 20,500 1.40 0.10 27,800 1.40 1.40 1.40
VAT 3.60 3 3.30 3 5,000 3.10 6,200 3.30 20,500 3.40 0.10 3.40 1,700 3.50 16,600 3.60 28,400 15,200 3.30 3.40 3.30
KSB 45.55 39.65 42.60 43.05 1,010 43.10 31,300 43.20 20,100 43.40 7,990 0.80 43.40 6,970 43.50 3,870 43.60 4,010 640,180 42.60 44 42.10 14,900 15,000
ISH 12 9 10.50 10.10 20,000 10.50 500 0 10.50 9,500 11.60 900 5,500 10.50 10.50 10.50
NDN 9.40 7.80 8.60 8.30 83,200 8.40 56,000 8.50 20,000 8.50 10 -0.10 8.60 129,300 8.70 91,800 8.80 69,600 947,910 8.70 8.90 8.40 200 430,000
RCC 19.80 14.80 17.30 14.80 13,900 14.90 20,000 14.80 30 -2.50 17.90 800 18 1,000 18.40 3,000 11,130 15 15 14.80
DST 29.30 24.10 26.70 26.60 30,100 26.70 25,200 26.80 19,900 26.80 10 0.10 26.90 25,200 27 32,100 27.10 22,700 558,510 26.50 27.10 25.70
DHA 32.70 28.50 30.60 30.55 200 30.60 23,170 30.65 19,860 30.65 4,320 0.05 30.90 11,050 30.95 9,900 31 22,690 286,840 30.40 31.10 30.40 177,630
CTP 15.90 13.10 14.50 14.70 2,000 14.80 15,200 14.90 19,700 15 3,000 0.50 15 16,400 15.10 10,800 15.20 13,000 365,800 14.50 15 14.20
FIT 4.60 4 4.30 4.14 10,000 4.15 25,450 4.16 19,500 4.17 460,260 -0.13 4.17 47,490 4.18 50,000 4.20 107,800 3,149,270 4.27 4.27 4.17 30
BHS 16.40 14.30 15.35 15.70 26,880 15.75 113,270 15.80 19,210 15.85 286,470 0.50 15.85 44,650 15.90 59,950 15.95 3,420 2,575,160 15.20 15.85 15.10 1,400 19,790
NVT 2.05 1.79 1.92 1.90 34,820 1.91 16,860 1.92 19,080 1.92 29,730 0 1.93 21,670 1.95 11,060 1.96 310 137,660 1.92 1.93 1.91
TLH 13.65 11.95 12.80 12.70 8,890 12.75 104,500 12.80 18,150 12.80 14,600 0 12.85 10,000 12.90 23,630 12.95 36,500 372,050 12.90 12.95 12.80
LCG 8.88 7.72 8.30 8.37 35,010 8.38 25,320 8.40 18,120 8.40 28,690 0.10 8.41 7,950 8.42 25,200 8.43 17,280 494,610 8.47 8.49 8.32
DAH 7.86 6.84 7.35 7.52 33,440 7.53 24,220 7.54 17,370 7.54 46,020 0.19 7.55 50,180 7.56 70,990 7.57 74,440 3,563,780 7.30 7.55 7.28 400
AMD 14.25 12.45 13.35 12.75 22,410 12.80 20,130 12.85 17,230 13.45 200 0.10 13.45 1,110 13.50 11,330 13.55 13,360 122,050 13.40 13.50 13.25
TCM 25.30 22 23.65 23.55 65,000 23.60 22,330 23.65 17,230 23.65 10,750 0 23.70 15,780 23.75 6,090 23.80 6,000 248,770 23.65 23.90 23.40
NBB 25 21.80 23.40 22 890 22.10 300 22.50 16,790 22.50 38,780 -0.90 23 3,000 23.30 5,000 23.40 500 92,890 22.50 23.40 22.50
PVT 13.65 11.95 12.80 12.85 22,600 12.90 25,510 12.95 16,640 12.95 17,000 0.15 13 27,440 13.05 38,530 13.10 53,370 325,750 12.90 13.05 12.85 101,270 7,000
PXA 1.50 1.30 1.40 1.30 16,600 1.40 3,000 0 1.40 162,800 1.50 130,300 63,800 1.30 1.40 1.30
TNT 2.73 2.39 2.56 2.51 20,000 2.52 460 2.54 16,200 2.58 10 0.02 2.58 4,990 2.60 4,250 2.64 520 132,810 2.56 2.59 2.51
PVS 18.40 15.20 16.80 17.40 273,800 17.50 163,200 17.60 15,900 17.70 510 0.90 17.70 157,400 17.80 203,000 17.90 191,900 3,480,810 16.80 18 16.50 188,900 21,100
PNG 18.40 13.60 16 15 15,600 15.10 -0.90 24,900 15 15.10 15
APC 26.75 23.25 25 24.60 4,920 24.65 2,500 24.70 15,000 25 1,920 0 25 160 25.20 1,900 25.30 520 47,840 25 25.20 24.60
NLG 29.50 25.70 27.60 27.35 500 27.40 16,890 27.50 14,870 27.50 42,940 -0.10 27.55 10 27.60 10 27.70 28,950 611,650 27.70 27.70 27.30 7,790 195,290
PPI 2.58 2.26 2.42 2.39 10,030 2.40 4,330 2.41 14,640 2.41 12,000 -0.01 2.42 13,070 2.43 28,750 2.44 3,000 283,120 2.42 2.44 2.39
SIC 6.60 5.40 6 5.70 1,100 5.80 10,300 5.90 14,600 5.90 10 -0.10 6.20 2,200 6.30 18,100 6.40 16,700 46,710 6 6.10 5.90
SD3 6 4.60 5.30 4.90 1,000 5.10 8,000 5.20 14,500 5.30 0 5.40 8,100 5.50 21,500 5.60 19,900
REE 28.50 24.80 26.65 27.25 25,000 27.30 32,510 27.35 14,470 27.30 75,840 0.65 27.45 10,000 27.50 4,800 27.55 3,400 1,934,790 26.70 28 26.65 200,500 200,600
DPM 25.45 22.15 23.80 23.50 14,360 23.55 6,460 23.60 14,420 23.60 65,550 -0.20 23.70 10,000 23.75 1,000 23.90 14,220 1,518,660 23.55 24.25 23.55 529,150 155,100
VDS 10.60 8.80 9.70 9.40 12,500 9.50 2,800 9.60 14,100 9.70 20 0 9.70 6,000 9.80 4,200 9.90 1,300 53,620 9.70 9.70 9.60
DTA 2.51 2.19 2.35 2.26 2,000 2.27 3,780 2.30 14,080 2.35 0 2.35 2,020 2.36 520 2.38 6,460 38,700 2.35 2.35 2.27
IDJ 2.40 2 2.20 2 44,400 2.10 14,000 2.30 0.10 2.20 15,000 2.30 37,000 2.40 19,900 2,100 2.10 2.30 2.10
LIG 6.70 5.50 6.10 5.80 94,500 5.90 79,000 6 14,000 6.20 20 0.10 6.20 13,200 6.30 2,000 6.40 8,700 116,720 6.10 6.40 6.10
MCG 2.33 2.03 2.18 2.15 17,150 2.16 12,400 2.17 13,900 2.19 10 0.01 2.19 5,670 2.20 10,170 2.21 3,730 80,020 2.17 2.20 2.17
BCG 5.56 4.84 5.20 5.41 6,190 5.42 2,100 5.43 13,770 5.45 30,220 0.25 5.45 28,800 5.46 1,000 5.47 2,900 1,078,750 5.24 5.47 5.24 1,550,000 1,980
PV2 1.90 1.70 1.80 1.70 13,200 1.70 5,000 -0.10 1.80 78,200 1.90 53,600 34,700 1.70 1.70 1.70
HHG 9 7.40 8.20 7.80 47,900 7.90 24,000 8 13,100 8.10 27,900 -0.10 8.10 11,200 8.20 17,800 8.30 15,800 174,200 8.20 8.30 8
AAA 27.15 23.65 25.40 25.40 7,540 25.45 9,300 25.50 13,070 25.55 35,010 0.15 25.55 19,720 25.60 42,290 25.65 44,720 733,410 25.60 25.80 25.40 59,430
CMI 4 3.40 3.70 3.40 13,000 3.40 80 -0.30 3.50 1,500 3.60 20,300 3.70 19,600 106,580 3.80 3.80 3.40
TCH 21.05 18.35 19.70 20.40 57,530 20.45 12,650 20.50 13,000 20.55 61,920 0.85 20.55 21,240 20.60 17,130 20.65 11,950 2,417,920 20.65 21.05 20.20
TTC 20 16.40 18.20 17.90 13,000 18 13,000 18.10 3,300 -0.10 18.10 100 18.20 700 18.40 200 58,400 18.50 18.50 18 100
SAM 9.99 8.69 9.34 9.62 27,400 9.63 12,200 9.64 12,700 9.65 114,390 0.31 9.65 12,910 9.66 10,000 9.68 50 1,224,890 9.25 9.72 9.25 22,000 160
KDH 26.75 23.25 25 24.70 22,800 24.80 13,180 24.90 12,550 25 2,000 0 25 2,740 25.10 9,950 25.20 2,280 118,850 25 25.20 24.90
DPS 2.90 2.50 2.70 2.50 35,700 2.60 12,500 2.70 50 0 2.70 56,400 2.80 74,100 2.90 65,600 5,250 2.70 2.70 2.60
SHA 9.83 8.55 9.19 9.33 12,570 9.34 8,900 9.35 12,500 9.36 6,620 0.17 9.36 1,020 9.37 5,000 9.38 10,000 400,530 9.19 9.40 9.19
PDR 26.85 23.35 25.10 25.40 10,000 25.50 18,100 25.60 12,470 25.60 56,020 0.50 25.70 1,780 25.75 3,300 25.80 4,910 806,770 25.10 26.30 25.10 32,440
KSA 1.80 1.58 1.69 1.67 73,160 1.68 72,510 1.69 12,390 1.70 10,200 0.01 1.70 42,050 1.71 33,100 1.72 117,700 636,740 1.72 1.72 1.69
PHR 27.40 23.90 25.65 25.20 7,760 25.25 6,000 25.30 12,270 25.35 14,040 -0.30 25.35 1,320 25.40 7,210 25.45 3,990 173,370 25.60 25.65 25.20 9,000
DTL 30.80 26.80 28.80 28 500 28.30 500 28.60 12,110 29 0.20 29 80 29.30 5,000 30 110 4,920 29 29 29 4,920
VPC 1.10 0.90 1 0.90 12,000 1 0 1 21,200 1.10 34,800
HPG 31.20 27.20 29.20 29.35 65,000 29.40 9,110 29.45 11,860 29.50 141,680 0.30 29.50 24,130 29.55 38,810 29.60 55,050 6,407,120 29.30 29.70 28.70 1,134,960 869,620
KSH 2.20 1.92 2.06 2.04 25,200 2.05 26,560 2.06 11,530 2.06 10,510 0 2.07 20,000 2.08 10,500 2.09 28,930 89,920 2.09 2.09 2.05
SDH 1.90 1.70 1.80 1.70 1,100 1.80 11,000 1.80 0 1.90 20,600
VGT 13.80 10.20 12 11.80 2,000 11.90 22,700 12 10,900 12 0 12.10 1,800 12.20 1,400 12.30 5,200 14,400 12 12.10 12 100
VKC 13.20 10.80 12 11.50 2,500 11.70 30,600 11.80 10,600 11.80 140 -0.20 11.90 200 12 15,100 12.10 23,200 89,540 12 12 11.70 1,000
APG 5.62 4.90 5.26 5 12,040 5.20 23,500 5.21 10,590 5.26 0 5.26 4,000 5.29 1,000 5.30 13,720 185,520 5.35 5.35 4.93
IJC 9.20 8 8.60 8.47 2,000 8.48 3,200 8.50 10,350 8.52 9,410 -0.08 8.52 290 8.55 5,000 8.59 15,640 498,120 8.61 8.64 8.41
VPH 11.15 9.72 10.45 10.35 830 10.40 4,200 10.45 10,310 10.45 8,430 0 10.50 2,180 10.55 270 10.60 6,780 124,220 10.45 10.80 10.40 1,500
S99 5.50 4.50 5 4.70 20,000 4.80 17,200 4.90 10,300 4.90 30 -0.10 5.10 80,900 5.20 24,500 5.30 8,500 93,130 4.90 5.50 4.90
NNT 21.80 16.20 19 18 10,100 20.10 1.10 20 100 20.10 400 20.50 200 800 16.20 20.10 16.20
SPC 14.80 11 12.90 11.50 5,200 12.90 100 14.80 10,100 12.90 0
BCC 16.30 13.50 14.90 14.80 18,700 14.90 600 15 10,000 15.10 130 0.20 15.10 21,000 15.20 21,200 15.30 24,600 70,330 14.80 15.10 14.80
BLF 4.50 3.70 4.10 4.10 4,000 4.20 5,000 4.30 10,000 4.50 10 0.40 4.50 500 45,110 4.10 4.50 4.10 1,000
CHS 15.10 11.30 13.20 12 500 12.50 5,000 13 10,000 13.50 0.30 13.50 1,000 13.70 5,100 15.10 2,000 6,000 13.50 13.50 13.50
HU3 9.04 7.86 8.45 8.20 2,000 8.30 980 8.45 10,000 9.04 0.59 9 1,150 9.04 1,980 10 9.04 9.04 9.04
PPG 2.10 1.70 1.90 1.70 200 1.80 10,000 1.90 0 1.90 300 2 4,100
PXI 3.11 2.71 2.91 2.75 20,000 2.80 1,000 2.83 10,000 2.89 30,010 -0.02 2.89 6,010 2.90 15,460 2.91 4,100 90,910 2.89 2.90 2.82
SFN 32.20 26.40 29.30 29 1,000 29.50 1,000 29.60 10,000 29.30 0 30.50 200 30.90 10,000 31 10,000
TJC 9.30 7.70 8.50 7.80 1,200 8.40 10,000 8.50 0 8.90 600 9 5,000 9.10 600 20,000 8.50 8.50 8.50
VCR 2.60 2.20 2.40 2.20 8,700 2.30 10,000 2.40 0 2.40 800 2.50 8,600 2.60 16,400 2,100 2.50 2.50 2.40
HDA 11.20 9.20 10.20 9.70 3,600 9.90 3,300 10 9,900 10.10 500 -0.10 10.10 200 10.20 19,500 10.30 2,100 35,000 10.30 10.30 10.10
TTZ 3.60 3 3.30 3.20 100 3.30 78,100 3.40 9,800 3.50 6,100 0.20 3.50 4,400 3.60 39,900 270,100 3.50 3.60 3.50
HCM 33.80 29.40 31.60 31.50 8,430 31.55 5,050 31.60 9,650 31.60 9,670 0 31.70 8,750 31.75 9,110 31.80 4,580 241,870 31.50 32 31.50
TNG 14 11.60 12.80 12.70 3,100 12.80 26,100 12.90 9,600 13.10 40 0.30 13.10 16,800 13.20 28,600 13.30 21,700 70,240 12.80 13.10 12.80 24,200
NDF 3.40 2.80 3.10 2.80 7,000 2.90 9,500 2.90 5,900 -0.20 3 12,000 3.10 41,400 3.20 31,700 76,200 3 3.10 2.90
TSB 11.80 9.80 10.80 10.50 9,500 10.50 -0.30 11 200 11.60 2,500 11.70 2,000 500 10.50 10.50 10.50
VND 16.30 13.50 14.90 14.80 50,700 14.90 58,800 15 9,500 15.20 80 0.30 15.20 18,700 15.30 9,300 15.40 17,300 287,780 14.90 15.20 14.90 679,800 595,800
VIS 25.10 21.90 23.50 22 100 23 2,000 23.50 9,200 23.50 15,000 0 23.60 1,000 23.80 10,000 23.85 7,270 94,820 23.50 23.85 23 8,000
WSS 4.60 3.80 4.20 3.80 51,000 3.90 9,200 4.20 0 4.10 200 4.20 69,900 4.30 34,200 176,900 4.20 4.20 3.90
HLG 11.20 9.77 10.50 10 250 10.10 6,000 10.30 8,860 10.30 500 -0.20 10.40 4,200 10.50 2,010 10.60 3,000 21,540 10.30 10.40 10.30 15,240
V21 11.40 9.40 10.40 10.10 2,400 10.20 6,800 10.30 8,700 10.40 3,700 0 10.40 1,600 10.60 3,900 11.40 3,300 134,200 10.40 10.40 10.20
ASP 5.62 4.90 5.26 5.20 480 5.21 19,800 5.22 8,630 5.22 6,380 -0.04 5.30 1,300 5.40 1,200 5.45 100 26,240 5.20 5.48 5.20
MTG 3.10 2.30 2.70 2.40 2,000 2.70 8,500 2.70 0 2.90 2,000 3 4,600 1,600 2.70 2.70 2.70
CAN 22 18 20 18 3,000 21 8,200 21 1 22 100 1,800 21 21 21
FTM 14.85 12.95 13.90 13.80 16,130 13.85 13,510 13.90 7,770 14 5,100 0.10 14 8,020 14.05 11,560 14.10 29,700 440,160 13.80 14.15 13.80
KHP 11.15 9.72 10.45 10.30 10,490 10.35 4,110 10.40 7,730 10.45 10 0 10.45 860 10.50 17,920 10.55 8,500 37,730 10.40 10.50 10.40
HLD 12.90 10.70 11.80 11.40 300 11.50 5,900 11.60 7,600 11.60 -0.20 11.80 14,700 12 1,900 12.20 700 17,400 11.80 11.80 11.60 5,900
VCG 16.20 13.40 14.80 15.10 87,500 15.20 108,500 15.30 7,600 15.40 240 0.60 15.40 146,600 15.50 109,600 15.60 119,400 2,131,640 14.80 15.40 14.70 894,400 100
TTH 9.70 8.10 8.90 8.60 9,700 8.70 12,900 8.80 7,500 8.90 150 0 8.90 6,600 9 34,900 9.10 32,600 312,250 8.90 8.90 8.80
DHM 7.34 6.38 6.86 6.83 12,520 6.84 12,910 6.85 7,430 6.85 8,140 -0.01 6.86 230 6.91 4,000 6.92 14,020 400,340 6.80 6.91 6.80
PVE 7.80 6.40 7.10 6.90 14,500 7 25,500 7.10 7,300 7.10 10 0 7.20 21,600 7.30 6,900 7.40 12,000 51,710 7.20 7.20 7.10
HMH 14.40 11.80 13.10 12 1,000 12.80 11,000 12.90 7,100 13.10 100 0 13.10 6,900 13.20 14,100 13.30 1,500 10,100 12.90 13.10 12.90 2,100
HNG 12.65 11.05 11.85 11.80 20,550 11.85 23,480 11.90 7,050 11.90 61,950 0.05 11.95 93,310 12 213,930 12.05 51,280 1,267,100 11.95 11.95 11.75 100 30
HNM 6.70 5.50 6.10 5.70 2,000 5.80 7,800 5.90 7,000 6 40 -0.10 6 4,800 6.10 4,200 6.20 3,400 29,940 6 6.10 6
VJC 138.20 120.20 129.20 127.50 1,340 128 15,920 128.10 6,970 128.10 10,220 -1.10 129.20 760 129.30 6,000 129.60 1,100 229,050 131 131 128.10 207,670 178,400
IBC 51.20 38 44.60 45.70 10,100 45.80 9,300 45.90 6,900 45.90 1,000 1.30 46 1,400 46.10 5,300 46.20 6,400 61,400 44 46 38
PJT 12.60 11 11.80 11 1,100 11.10 600 11.70 6,590 12 10 0.20 12 4,010 12.20 120 12.50 1,730 6,060 12 12.60 11.70 150
ALT 17 14 15.50 14 2,000 15 6,500 15.10 -0.40 16.90 2,100 17 5,000 4,500 14 15.10 14
MAC 9.90 8.10 9 8.80 9,200 8.90 13,900 9 6,500 9.10 50 0.10 9.10 25,600 9.20 38,100 9.30 14,000 171,050 9 9.10 8.90
NAF 29.50 25.70 27.60 27.50 3,000 27.60 13,190 27.65 6,500 27.70 8,820 0.10 27.70 11,000 27.80 11,720 27.90 12,550 98,890 27.60 27.80 27.10
TSC 2.86 2.50 2.68 2.69 6,000 2.70 7,280 2.71 6,470 2.75 8,020 0.07 2.75 9,470 2.76 12,160 2.77 52,090 396,770 2.72 2.77 2.70 5,000
BFC 37.25 32.45 34.85 34.85 7,000 34.90 2,600 34.95 6,450 35.15 1,300 0.30 35.15 710 35.20 16,990 35.30 2,370 263,310 35 35.55 34.50 78,310
MDC 5.90 4.90 5.40 5.40 6,100 5.40 0 5.90 500 100 5.40 5.40 5.40
SBT 25.85 22.55 24.20 25.40 1,730 25.50 13,000 25.55 6,020 25.55 44,970 1.35 25.60 30,100 25.65 25,000 25.70 13,820 1,576,630 24.20 25.70 24.20 100
DFC 16.80 7.20 12 12.80 100 13.80 100 16.80 6,000 12 0
PVM 6.70 5.10 5.90 5.50 25,000 5.60 7,000 5.70 6,000 5.80 100 -0.10 5.90 2,000 6 6,000 6.30 10,300 100 5.80 5.80 5.80
VIP 7.29 6.35 6.82 6.83 4,050 6.85 2,280 6.90 5,920 7 10,110 0.18 7 3,600 7.02 500 7.03 1,480 59,440 6.81 7.28 6.81 1,500
BTU 13.30 9.90 11.60 11.50 5,900 11.60 0 13 1,400 13.30 3,000
PHH 15.50 11.50 13.50 13.10 2,000 13.20 3,000 13.30 5,900 13.30 100 -0.20 13.60 2,000 13.70 5,800 13.80 3,600 16,000 13.80 13.80 13.30 1,300
PSE 12.80 10.60 11.70 10.60 500 11.50 5,900 11.70 0 12.80 20,300
LSS 13.90 12.10 13 12.80 19,510 12.85 28,500 12.90 5,770 12.95 12,300 -0.05 12.95 13,290 13 40,550 13.10 10,430 264,130 13 13 12.85 17,000
KTT 6.80 5.60 6.20 5.90 2,000 6 1,500 6.20 5,700 6.20 1,000 0 6.30 100 6.40 900 6.50 1,000 13,500 6.30 6.30 6.20
VNR 27.50 22.50 25 24.60 3,000 24.80 3,900 25 5,700 25.20 40 0.20 25.20 1,000 25.30 4,000 25.40 4,800 10,840 25 25.20 24.80 4,040
IDI 4.56 3.98 4.27 4.21 14,250 4.22 5,000 4.23 5,560 4.23 8,370 -0.04 4.26 21,360 4.27 7,410 4.30 23,690 124,930 4.27 4.27 4.01
GDW 17.20 12.80 15 13 5,200 14.60 200 14.70 5,500 15 0 15.50 500 17 400 17.20 100
PMB 13.60 11.20 12.40 12.40 5,500 12.40 0 13.10 2,800 13.40 2,000 13.50 3,000
SD4 11.70 9.70 10.70 10.50 900 10.70 5,500 10.80 0.10 11 7,000 11.10 200 11.20 200 3,600 10.70 11.10 10.70
TTF 7.62 6.64 7.13 7.11 3,200 7.12 5,500 7.13 5,500 7.15 30,420 0.02 7.15 1,790 7.16 5,000 7.18 3,000 178,200 7.30 7.30 7
TST 5.70 4.70 5.20 4.70 3,000 4.80 5,200 5.20 0 5.10 600 5.20 5,000 5.50 400
VQC 17.70 13.10 15.40 13.10 5,200 15.40 0 16 500 16.90 100 17 100
SRB 1.80 1.40 1.60 1.40 5,100 1.70 0.10 1.70 1,100 1.80 3,000 100 1.70 1.70 1.70
VSI 16.15 14.05 15.10 14.10 3,050 14.30 50 14.50 5,050 14.70 680 -0.40 14.60 70 15.10 290 15.50 990 25,290 15.50 15.50 14.70
ASD 1.40 0.60 1 0.60 100 0.70 5,000 1 0
CTD 218.20 189.80 204 204.40 50 204.50 3,290 204.70 5,000 205 7,100 1 205 460 205.40 6,130 205.90 4,450 117,880 204.90 206.30 204.10 34,290 800
EMC 15.15 13.25 14.20 14.10 70 14.20 50 15.15 5,000 15.15 0.95 3,970 15.15 15.15 15.15
HMG 9.80 4.20 7 6.50 1,000 6.70 5,000 7 0
NPS 13.20 10.80 12 11.50 5,000 12 0 12 900
PSW 13.60 11.20 12.40 11.30 1,000 12.30 5,000 12.30 -0.10 500 12.30 12.30 12.30 500
SCJ 2 1.80 1.90 1.80 5,000 1.90 50 0 1.90 1,500 2 17,000 88,050 2 2 1.80
SEA 21.90 16.30 19.10 18.60 1,200 18.70 2,000 18.80 5,000 18.90 800 -0.20 18.90 200 19.30 1,000 19.40 2,500 133,200 19.20 20.40 16.70
TMB 9.60 8 8.80 8 1,000 8.10 5,000 8.80 0 8.50 1,000 8.70 1,000
TMP 31.55 27.45 29.50 27.45 10 27.55 5,000 27.50 -2 30.40 500 30.50 300 31 500 10 27.50 27.50 27.50 10
VIC 43.20 37.60 40.40 40.60 5,930 40.65 9,710 40.85 5,000 40.90 69,670 0.50 40.90 5,520 40.95 16,650 41 53,460 532,960 40.40 41 40.40 46,550 127,240
JVC 3.44 3 3.22 3.17 15,350 3.18 100 3.20 4,870 3.23 30 0.01 3.23 5,960 3.24 160 3.25 700 38,850 3.22 3.26 3.18
IFS 8 6 7 6 4,800 7