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 # 19/02/2018

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 1,059.73 ( 17.94    1.72% )
KL: 174,286,147   GT: 4,979 (tỷ)
HNX 124.31 ( 2.29    1.88% )
KL: 48,031,229   GT: 915 (tỷ)
UPCOM 58.50 ( 1.05    1.83% )
KL: 8,555,883   GT: 241 (tỷ)
VN30 1,054.09 ( 19.33    1.87% )
KL: 57,865,140   GT: 2,908 (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
PVX 2.30 1.90 2.10 1.90 3,646,800 2 4,620,000 2.10 10,844,000 2.10 166,900 0 2.20 822,900 2.30 1,389,400 1,293,600 2.20 2.20 2.10
SHB 14.50 11.90 13.20 12.80 767,200 12.90 1,013,300 13 674,200 13 760,300 -0.20 13.10 259,900 13.20 1,152,000 13.30 1,417,000 16,181,200 13.30 13.50 12.90 42,170 2,390,800
STB 17 14.80 15.90 15.80 158,870 15.85 228,360 15.90 387,720 15.90 592,770 0 15.95 154,350 16 379,080 16.05 185,800 10,209,140 16 16.10 15.85 95,190 231,350
KLF 2.70 2.30 2.50 2.30 740,400 2.40 368,800 2.40 345,900 -0.10 2.50 445,800 2.60 493,000 2.70 727,300 971,800 2.50 2.50 2.40
DCS 1.70 1.50 1.60 1.50 293,900 1.50 21,700 -0.10 1.60 352,300 1.70 189,200 114,400 1.60 1.60 1.50
HAG 6.58 5.72 6.15 6.36 110,050 6.37 800 6.50 270,960 6.50 1,285,030 0.35 6.51 60,000 6.52 11,060 6.53 14,010 9,810,120 6.30 6.50 6.14 6,300 45,230
TOP 1.30 1.10 1.20 1.10 59,000 1.20 255,500 1.30 100 0.10 1.30 197,100 35,200 1.30 1.30 1.20
PVS 24.80 20.40 22.60 22.60 163,800 22.70 108,600 22.80 211,400 22.80 463,400 0.20 22.90 28,200 23 97,900 23.10 16,700 5,911,300 23 23.30 22.80 519,990 148,000
APS 3.10 2.70 2.90 2.70 9,300 2.80 195,000 3 1,000 0.10 3 22,300 3.10 26,200 130,800 2.90 3 2.80
KVC 2.90 2.50 2.70 2.50 270,600 2.60 176,500 2.70 29,100 0 2.70 57,800 2.80 180,000 2.90 149,800 83,800 2.60 2.70 2.60 500
MST 2.80 2.40 2.60 2.40 33,300 2.50 55,500 2.60 170,900 2.60 11,500 0 2.70 400 2.80 99,900 196,400 2.60 2.80 2.60
PXA 1.10 0.90 1 0.90 75,200 1 154,400 1.10 20,800 0.10 1.10 1,100 71,600 1 1.10 1
TEL 8 6 7 7.50 1,000 7.80 700 8 152,600 8 1 100 8 8 8
DPS 1.80 1.60 1.70 1.60 152,800 1.70 150,300 1.80 16,100 0.10 1.80 128,200 32,400 1.80 1.80 1.70
TIG 4.10 3.50 3.80 3.50 94,200 3.60 66,800 3.70 144,800 3.80 78,300 0 3.80 4,200 3.90 23,800 4 42,000 157,300 3.80 3.90 3.80
SHS 24.20 19.80 22 22 77,600 22.10 6,000 22.20 142,400 22.20 75,800 0.20 22.30 13,700 22.40 39,300 22.50 78,900 1,123,800 22 22.40 21.90 135,300 19,500
ATB 2.60 2 2.30 2 400,300 2.10 128,100 2.20 300 -0.10 2.20 9,900 2.30 88,700 2.40 39,000 228,300 2.30 2.30 2.10
PXL 2.40 1.80 2.10 1.80 7,000 1.90 6,000 2 120,900 2.20 100 0.10 2.20 65,900 2.30 30,800 2.40 45,200 18,500 2.20 2.20 2.10 1,000
PV2 2.80 2.40 2.60 2.50 50,000 2.60 119,900 2.70 0.10 2.80 15,000 16,100 2.60 2.70 2.60
SCR 12.15 10.65 11.40 11.35 98,310 11.40 112,150 11.45 106,700 11.50 160,500 0.10 11.50 252,910 11.55 55,150 11.60 131,430 3,724,700 11.50 11.65 11.30 127,510
NHP 1.80 1.60 1.70 1.70 900 1.60 104,500 1.70 1,400 0 1.70 600 1.80 69,300 102,100 1.70 1.80 1.60
DLG 3.49 3.05 3.27 3.31 10 3.33 290 3.40 100,000 3.45 113,160 0.18 3.45 23,710 3.47 23,580 3.48 11,000 487,320 3.27 3.45 3.27 5,000 4,200
DTD 13.20 10.80 12 11.80 111,400 11.90 123,000 12 80,000 12.10 100 0.10 12.10 35,900 12.20 52,000 12.30 65,000 100 12.10 12.10 12.10
PVV 1.30 1.10 1.20 1.10 238,700 1.20 75,100 1.30 132,000 0.10 1.30 404,800 1.30 411,200 274,800 1.20 1.30 1.10
SBT 19.15 16.65 17.90 17.70 149,130 17.75 106,280 17.80 72,700 17.85 427,170 -0.05 17.85 50,730 17.90 31,240 17.95 32,460 3,709,030 17.80 18.40 17.50 11,440 235,720
PFL 1.60 1.20 1.40 1.20 37,300 1.30 69,000 1.40 0 1.40 77,600 1.50 72,900 1.60 52,600 27,300 1.40 1.40 1.30
ANV 16.90 14.70 15.80 16.20 10,640 16.25 50,500 16.30 67,780 16.30 62,000 0.50 16.40 15,900 16.50 61,340 16.60 17,040 1,317,960 15.90 16.70 15.50 2,000 1,000
AAA 29.60 25.80 27.70 29.40 86,260 29.50 50,010 29.55 64,860 29.60 55,350 1.90 29.60 59,110 2,085,960 27.80 29.60 27.80 265,660
ITA 3.31 2.89 3.10 3.14 76,000 3.15 12,500 3.16 64,430 3.17 193,030 0.07 3.17 20,170 3.18 143,790 3.19 59,220 1,583,990 3.15 3.18 3.11 55,000
VRE 51 44.45 47.75 47.90 58,930 47.95 48,530 48 60,870 48.05 325,190 0.30 48.05 39,480 48.10 5,630 48.15 60 3,305,870 47.90 48.20 47.70 3,897,300 6,101,440
TCH 23 20 21.50 21.55 13,700 21.60 29,420 21.65 59,860 21.70 40,150 0.20 21.70 25,720 21.75 36,770 21.80 18,830 1,122,180 21.90 22 21.60
MEF 1.60 0.80 1.20 1.20 600 1.30 1,000 1.60 51,500 1.20 0
CTG 28 24.40 26.20 27 17,570 27.10 61,650 27.15 51,000 27.20 325,470 1 27.20 550 27.25 4,260 27.30 29,500 4,107,030 27 27.20 26.60 5,900 113,210
SAM 7.80 6.78 7.29 7.48 25,800 7.49 35,000 7.50 46,310 7.50 104,890 0.21 7.55 20 7.60 6,020 7.65 30 1,008,640 7.35 7.50 7.29 741,700
ASM 10.60 9.26 9.95 10 75,500 10.10 60,000 10.15 44,000 10.20 124,200 0.25 10.20 189,040 10.25 196,900 10.30 320,700 2,233,370 10 10.20 9.75
SBS 3.30 2.50 2.90 2.70 184,200 2.80 108,300 2.90 41,800 3 100 0.10 3 104,700 3.10 155,100 3.20 124,500 827,900 3 3 2.70
BMP 90.90 79.10 85 90.70 2,380 90.80 6,850 90.90 40,590 90.90 320 5.90 1,374,880 90.90 90.90 89.20 28,920 149,120
KSK 1.20 1 1.10 1 256,100 1.10 40,200 1.20 15,600 0.10 1.20 225,500 1.20 229,900 276,800 1.10 1.20 1.10
SHN 11.10 9.10 10.10 9.80 93,500 9.90 73,900 10 40,200 10.10 57,600 0 10.10 57,600 10.20 68,000 10.30 97,700 871,000 10.10 10.10 10
SPI 3.30 2.70 3 2.70 22,000 2.80 10,100 2.90 40,000 3 94,000 0 3 10,300 3.10 8,000 3.20 52,400 220,500 3.20 3.20 3
GEX 32.60 28.40 30.50 30.80 41,200 30.90 34,040 31 39,300 31 31,230 0.50 31.20 1,350 31.25 2,000 31.30 2,000 343,770 30.60 31.50 30.50 2,800
VIC 89.40 77.80 83.60 85.80 330 86 9,830 86.10 38,780 86.10 89,630 2.50 86.20 6,250 86.40 6,200 86.50 8,590 1,361,140 85 87 84 615,310 289,590
HSG 24.60 21.40 23 23.60 76,370 23.65 43,660 23.70 38,240 23.70 105,440 0.70 23.75 28,240 23.80 22,110 23.85 31,930 1,833,090 23.45 23.90 23.35 317,500 680,380
NVB 9.10 7.50 8.30 7.80 67,500 7.90 139,500 8 38,200 8.10 16,000 -0.20 8.10 100 8.20 50,100 8.30 59,300 171,800 8.30 8.30 7.90
DCM 13.25 11.55 12.40 12.50 108,860 12.55 23,690 12.60 37,680 12.60 45,700 0.20 12.65 11,760 12.70 26,040 12.75 51,600 465,450 12.60 12.70 12.50
ACB 46.20 37.80 42 43.40 15,500 43.50 42,300 43.60 37,500 43.70 219,900 1.70 43.70 337,100 43.80 58,600 43.90 35,800 5,451,800 42.50 44.10 42
PVD 22.70 19.80 21.25 21.30 19,400 21.40 42,420 21.45 37,150 21.50 105,980 0.25 21.50 4,400 21.55 15,000 21.60 14,010 2,077,870 21.40 22.20 21.40 86,320 83,440
KDM 2.70 2.30 2.50 2.30 3,200 2.40 32,200 2.50 35,600 2.60 2,000 0.10 2.60 13,500 2.70 13,300 22,400 2.40 2.60 2.40
OGC 2.11 1.85 1.98 2.06 109,700 2.08 2,050 2.10 35,010 2.11 165,190 0.13 2.11 246,190 2,591,610 2 2.11 1.94
CII 36.45 31.75 34.10 34.55 2,000 34.60 23,400 34.65 30,690 34.65 80,940 0.55 34.90 80 34.95 22,640 35 45,420 529,990 35 35.20 34.40 68,690 172,280
SVN 2.70 2.30 2.50 2.30 30,400 2.30 100 -0.20 2.40 700 2.50 23,600 2.60 2,200 18,900 2.40 2.50 2.30
VMI 3.40 2.80 3.10 2.80 15,500 3 30,000 3.10 30,300 3.30 0.20 3.20 300 3.30 15,600 3.40 45,300 236,400 3.10 3.40 3.10 135,000
LDG 24.35 21.25 22.80 22.70 31,210 22.80 23,190 22.90 30,000 23.20 144,570 0.40 23.20 43,820 23.30 15,150 23.40 1,000 717,200 23.30 23.30 22.65 16,600
TIS 13.80 10.20 12 10.30 1,600 11.80 20,000 11.90 28,500 11.90 1,100 -0.10 12.80 9,700 13 2,800 13.10 2,000 163,500 12.50 12.80 11.90
DGC 33.30 27.30 30.30 29.50 1,100 29.60 600 30 28,100 32 1,000 1.70 32 4,900 32.80 100 56,700 30.10 32 29.50 32,500
HQC 2.42 2.12 2.27 2.36 170,000 2.37 762,000 2.38 27,710 2.38 553,850 0.11 2.39 69,810 2.40 115,600 2.41 48,600 3,009,980 2.31 2.39 2.26
PVL 2.50 2.10 2.30 2.10 10,600 2.20 40,600 2.30 27,400 2.30 3,500 0 2.40 38,000 2.50 36,000 8,600 2.30 2.40 2.30
LPB 17 12.60 14.80 15.30 108,800 15.40 108,200 15.50 26,100 15.60 3,000 0.80 15.60 30,600 15.70 59,600 15.80 27,200 1,433,000 15.40 15.70 15 28,000
QCG 13.35 11.65 12.50 12.80 17,750 12.90 21,300 13 25,500 13.10 165,000 0.60 13.10 37,670 13.15 1,460 13.20 32,240 845,720 12.60 13.10 12.50
CCL 4.28 3.72 4 3.91 11,000 3.96 2,000 4 25,000 4 5,100 0 4.03 10 4.04 530 4.05 1,000 53,290 3.97 4.10 3.97
CTS 14.10 12.30 13.20 12.80 24,150 12.90 20,000 13 24,080 13 45,840 -0.20 13.20 2,300 13.25 2,000 13.30 66,260 373,850 13.15 13.30 13 5,850
DAH 5.10 4.44 4.77 4.45 1,420 4.46 200 4.50 24,020 4.50 100,100 -0.27 4.68 90 4.69 100 4.70 1,000 103,670 4.77 4.79 4.50 1,300
CEO 11.60 9.60 10.60 10.60 25,200 10.70 16,500 10.80 23,900 10.90 34,800 0.30 10.90 26,600 11 58,400 11.10 52,400 536,400 10.60 11 10.40 3,000
TCM 26.75 23.25 25 25.30 17,350 25.40 24,500 25.50 22,880 25.60 21,910 0.60 25.60 5,540 25.65 7,750 25.70 5,020 259,170 25.50 25.60 25
VGS 10.30 8.50 9.40 9.10 11,200 9.20 11,300 9.30 22,400 9.30 20,000 -0.10 9.40 9,000 9.50 6,600 9.60 5,100 77,600 9.40 9.40 9.30
GTN 13.85 12.05 12.95 12.80 16,150 12.85 11,320 12.90 22,320 12.90 13,400 -0.05 13 11,760 13.05 12,680 13.10 15,720 135,800 12.95 13.05 12.90 1,940 37,210
PTG 2.10 0.90 1.50 2.10 22,200 1.50 0
ITS 3.30 2.50 2.90 2.80 1,500 2.90 22,000 3 300 0.10 3.10 4,700 3.20 3,700 3.30 12,700 2,300 3 3 2.90
SDD 1.80 1.60 1.70 1.60 21,900 1.70 1,000 0 1.70 5,500 1.80 65,900 110,200 1.80 1.80 1.70
HVN 55.20 40.80 48 52.50 18,900 52.60 8,200 52.90 21,500 53 27,100 5 53 98,200 53.10 1,200 53.20 1,500 1,390,000 49.90 53 49.90 10,900 56,000
VIG 2.80 2.40 2.60 2.40 22,100 2.50 39,500 2.60 21,400 2.70 1,100 0.10 2.70 5,400 2.80 19,900 76,600 2.60 2.70 2.60
KBC 13.35 11.65 12.50 12.60 110,720 12.65 51,640 12.70 21,230 12.75 129,420 0.25 12.75 23,170 12.80 45,370 12.85 21,100 1,830,710 12.65 12.90 12.55 82,400 650,660
ONE 5.70 4.70 5.20 4.80 21,000 5.40 200 0.20 5.40 900 5.60 900 5.70 2,300 1,200 5.20 5.40 5.20 1,200
SPV 9.20 6.80 8 7 1,500 8 21,000 8 0 8.20 10,000 9 5,000
VND 31.55 27.45 29.50 29.50 22,760 29.55 24,940 29.60 20,990 29.60 47,080 0.10 29.65 6,600 29.70 16,960 29.75 430 1,012,090 29.70 30.15 29.50 37,660 29,100
VCP 31 23 27 25.50 10,000 25.70 1,000 26 20,900 26 -1 28 300 28.20 1,200 28.50 300 100 26 26 26
VIT 15.40 12.60 14 13.90 3,000 14 6,500 14.10 20,900 14.20 100 0.20 14.20 1,000 14.30 3,800 14.50 2,800 6,000 14.50 14.90 14
IDI 13.15 11.45 12.30 12.75 14,000 12.80 22,000 12.85 20,660 12.90 114,480 0.60 12.90 76,300 12.95 53,590 13 158,160 4,204,430 12.30 13 12.30
BVG 1.60 1.20 1.40 1.20 3,100 1.30 30,400 1.40 20,000 1.40 0 1.60 17,200
HCD 9.04 7.86 8.45 8.20 5,710 8.35 10,000 8.40 20,000 8.45 4,000 0 8.45 15,790 8.48 2,000 8.50 7,000 174,140 8.30 8.45 8.20 30,000 145,580
PPH 17 12.60 14.80 14 3,600 14.80 100 15 20,000 14.80 0 16.10 9,800 16.40 300 16.50 500
VPG 21.80 19 20.40 19.80 490 20 50 20.40 20,000 20.50 9,060 0.10 20.50 32,890 20.60 1,500 20.80 2,000 130,330 21 21 20 500
QBS 5.77 5.03 5.40 5.27 600 5.28 500 5.40 19,210 5.77 17,510 0.37 5.77 9,650 45,180 5.70 5.77 5.11
THT 7.10 5.90 6.50 5.90 1,400 6 20,200 6.10 19,200 6.10 60,000 -0.40 6.30 1,000 6.50 100 6.60 7,200 60,000 6.10 6.10 6.10
NDN 12.30 10.10 11.20 11.10 12,400 11.20 52,200 11.30 18,800 11.40 30,000 0.20 11.40 7,000 11.50 18,300 11.60 11,200 196,400 11.20 11.50 11.20 100 400
DVN 23.90 17.70 20.80 21.80 9,600 21.90 5,000 22 18,500 22.10 2,300 1.30 22.10 5,900 22.20 10,600 22.30 100 482,300 22 22.20 21.40
MBG 2.80 2.40 2.60 2.40 10,000 2.50 18,500 2.70 900 0.10 2.70 3,700 2.80 14,300 1,400 2.60 2.70 2.60
TEG 8.60 7.20 7.90 7.50 3,000 7.60 18,000 7.70 18,400 8.20 17,300 0.30 8.20 4,000 8.30 1,000 8.40 5,100 51,900 7.60 8.20 7.60
MKV 12.90 10.70 11.80 11 18,000 11.80 0 12.90 11,500 18,500 11.80 11.80 11.80 18,500 18,500
HPG 62.90 54.70 58.80 60.40 3,390 60.50 103,530 60.60 17,850 60.60 307,230 1.80 60.70 8,000 60.80 7,010 60.90 31,150 5,281,840 59 61.10 59 316,520 3,063,770
PVC 10.80 9 9.90 9.50 9,800 9.60 14,400 9.70 17,500 9.80 16,100 -0.10 9.80 6,600 9.90 23,500 10 27,800 168,100 10.20 10.20 9.80 100
KSH 2.12 1.86 1.99 1.91 4,350 1.92 5,300 1.93 17,180 1.94 8,450 -0.05 1.94 11,780 1.95 29,500 1.98 200 259,710 1.96 1.96 1.93 218,240
SMC 29.35 25.55 27.45 27.45 9,260 27.60 2,000 27.70 17,000 28 2,030 0.55 27.80 780 28 200 28.20 2,560 9,030 27.45 28.30 27.45 4,860
FPT 61 53.20 57.10 58.70 14,970 58.80 1,500 58.90 16,960 59 79,390 1.90 59 39,560 59.10 5,000 59.20 7,470 1,448,350 58.20 59.30 57.80 26,580 13,560
FCN 22.10 19.30 20.70 20.85 25,000 20.90 11,700 21 16,770 21.05 11,920 0.35 21.05 20 21.10 5,500 21.20 3,470 228,720 21 21.30 21 12,630
FMC 27.80 24.20 26 25.80 1,000 25.90 1,370 26 16,640 26 30,450 0 26.20 310 26.30 14,160 26.40 10,200 137,540 26.15 26.30 26 4,000
KDH 33.55 29.25 31.40 31.25 3,110 31.30 5,210 31.40 15,890 31.40 9,860 0 31.50 2,510 31.55 2,010 31.60 1,000 98,880 31.40 31.50 31.20 42,180
HUT 10.20 8.40 9.30 9.20 118,000 9.30 235,900 9.40 15,600 9.50 45,300 0.20 9.50 44,200 9.60 50,800 9.70 46,600 881,700 9.40 9.50 9.30 40,000
HRC 32.10 27.90 30 27.90 50,360 28.50 15,200 30 24,800 0 30 29,570 31.40 20,000 31.45 50 162,500 32 32 27.90
VNH 1.10 0.90 1 0.90 15,000 1 2,100 0 1 50,600 1.10 101,500 2,100 0.90 1 0.90
LCG 10.80 9.40 10.10 9.94 15,000 10 25,960 10.05 14,860 10.15 11,000 0.05 10.15 4,970 10.20 11,600 10.25 10,000 273,390 10 10.15 9.92 225,280
MBB 33.05 28.75 30.90 31.30 30,670 31.35 31,300 31.40 14,550 31.50 253,710 0.60 31.50 56,150 31.55 22,780 31.60 51,610 5,007,700 31.20 31.90 31.20 1,065,000 1,096,400
VKC 7.90 6.50 7.20 7.10 28,100 7.20 25,000 7.30 14,300 7.30 15,700 0.10 7.40 9,000 7.50 16,100 7.60 1,000 62,800 7.30 7.30 7.10
FLC 6 5.22 5.61 5.78 478,780 5.79 134,900 5.80 14,020 5.80 402,370 0.19 5.81 6,100 5.82 15,500 5.83 28,010 4,493,740 5.79 5.84 5.75 31,230 100,960
VGC 24.90 20.50 22.70 23.10 65,400 23.20 5,300 23.40 13,700 23.50 12,700 0.80 23.50 4,800 23.60 6,200 23.70 1,600 345,700 23 23.50 22.90 5,600 80,000
VCG 24.80 20.40 22.60 22.90 41,500 23 32,700 23.10 13,400 23.10 89,700 0.50 23.20 18,100 23.30 21,100 23.40 900 1,169,800 22.80 23.30 22.80 300 50
BAX 25.30 20.70 23 23 13,000 23 0 24.50 1,000 25 2,000
VLC 20.70 15.30 18 17.50 10,000 17.90 10,100 18 12,800 18 0 18.10 1,000 18.20 1,000 18.30 1,900 7,300 18.30 18.30 18 7,300
TLD 15.95 13.95 14.95 14.65 11,360 14.70 5,820 14.75 12,580 14.75 1,400 -0.20 14.85 15,440 14.90 14,950 14.95 26,160 290,890 14.85 14.90 14.75
MTA 2.50 1.90 2.20 1.90 12,000 2.40 0.20 2.40 31,500 2.50 10,000 100 2.40 2.40 2.40
TTN 5.70 4.30 5 4.30 12,000 5 0 5.10 2,000 5.50 7,000 4,000 5 5 5
ACM 1.30 1.10 1.20 1.10 291,200 1.20 11,800 1.20 60,700 0 1.30 265,800 1.30 265,800 312,100 1.20 1.20 1.10 8,000 118,600
DC2 7.70 6.30 7 6.30 11,800 7 0 7 1,800 7.60 10,000
SSI 35.95 31.25 33.60 34 39,600 34.05 19,170 34.10 11,710 34.15 155,350 0.55 34.15 10,510 34.25 10,680 34.30 10,710 3,788,310 33.80 34.50 33.80 446,080 204,070
S99 5.50 4.50 5 4.80 12,500 4.90 13,600 5 11,600 5.10 100 0.10 5.10 100 5.20 2,300 5.30 4,700 3,100 5 5.20 5
HBC 40.65 35.35 38 38.65 22,600 38.70 14,660 38.75 11,530 38.75 47,550 0.75 38.80 11,300 38.85 1,000 38.90 39,960 1,322,090 38 38.90 38 306,700 265,290
SBA 17.45 15.25 16.35 15.55 50 15.85 3,000 16 11,430 16.30 10 -0.05 16.30 290 16.35 1,430 16.50 36,000 5,110 16.20 16.30 16.10
ABC 17.30 12.90 15.10 15.40 300 15.50 3,000 15.70 11,100 16.10 200 1 16.10 100 16.20 14,900 16.40 2,500 53,700 15.40 16.20 15.40
PPI 1.67 1.47 1.57 1.50 37,450 1.51 39,810 1.52 11,100 1.52 10,000 -0.05 1.53 400 1.54 190 1.55 5,000 475,760 1.50 1.54 1.48
MAC 8 6.60 7.30 6.80 400 6.90 100 7.20 11,000 7.40 500 0.10 7.40 1,900 7.50 2,000 8 100 8,500 7.20 7.40 7.20 500
PEQ 37.90 28.10 33 28.10 4,900 33 11,000 33 0 34 10,000 37.90 400 2,600 33 33 33
TL4 7.90 5.90 6.90 6.30 30,000 6.90 2,500 7 11,000 7 0.10 7.10 1,000 7.20 3,000 7.30 5,000 2,000 7 7 7
VRC 21.10 18.40 19.75 20.20 14,600 20.30 3,320 20.40 11,000 20.45 5,560 0.70 20.45 3,640 20.50 8,500 20.60 11,700 443,960 19.80 20.50 19.80
SAS 34 25.20 29.60 28.70 1,000 28.80 10,600 29 10,700 29.80 100 0.20 29.80 3,600 31 300 31.10 100 2,300 29 29.80 29 2,000 100
HNG 6.65 5.79 6.22 6.35 15,250 6.36 21,000 6.37 10,610 6.38 183,280 0.16 6.38 13,040 6.39 45,010 6.40 59,160 4,876,160 6.30 6.45 6.20 10,120
LCM 1.01 0.89 0.95 0.97 5,700 0.98 21,800 0.99 10,480 1 12,020 0.05 1 42,630 1.01 137,180 152,590 0.95 1 0.93
KSD 5.20 4.40 4.80 4.60 35,000 4.70 34,500 4.80 10,300 5 3,000 0.20 5 11,700 5.10 12,700 5.20 18,100 27,800 4.80 5 4.60
TTB 12.10 9.90 11 10.70 16,200 10.80 27,800 10.90 10,300 11 1,000 0 11 2,500 11.10 16,900 11.20 13,000 303,800 11.10 11.20 10.90
C69 5.50 4.50 5 4.50 10,000 4.60 18,200 -0.40 4.60 7,100 4.90 300 5 200 352,900 4.60 5.20 4.50
CDC 18.40 16 17.20 16.20 400 16.80 200 17.20 10,000 17.60 50 0.40 17.70 100 17.80 500 18 1,000 50 17.60 17.60 17.60
HND 13.40 10 11.70 10.50 10,000 11.70 0 11.50 10,000 11.90 300 12 16,000
L61 10 8.20 9.10 8.70 500 8.80 5,000 9 10,000 9.60 100 0.50 9.60 500 9.70 100 9.80 100 200 8.50 9.60 8.50
LAS 14.50 11.90 13.20 13 11,200 13.10 9,200 13.20 10,000 13.30 1,100 0.10 13.30 4,200 13.40 4,300 13.50 2,400 43,800 13.10 13.30 13.10 9,300
NT2 33.15 28.85 31 31.30 100 31.35 1,500 31.50 10,000 32 10 1 32 990 32.30 1,000 32.50 16,560 111,540 31.90 32.50 31 1,680 72,550
POS 14.30 10.70 12.50 11 1,500 12.50 10,000 12.80 0.30 12.80 1,800 13.80 1,000 14 9,700 2,000 12.80 12.80 12.80
TDG 11.70 10.20 10.95 10.50 540 10.60 100 11 10,000 11.35 100 0.40 11.35 12,420 11.40 11,560 11.50 11,940 236,420 11 11.40 11 10,000
VLP 12.40 9.20 10.80 10.80 9,900 10.80 0
CSM 15.80 13.80 14.80 14.70 1,030 14.75 120 14.80 9,860 14.80 12,000 0 14.85 19,730 14.90 1,250 14.95 1,000 53,980 15.10 15.10 14.80
CVT 47.60 41.40 44.50 45.10 500 45.20 4,500 45.40 9,850 45.40 5,090 0.90 45.50 3,090 45.70 1,180 45.80 570 159,560 44.20 45.60 44.20 8,780 20,620
NFC 11.50 9.50 10.50 10.10 5,000 10.50 1,600 10.60 9,600 10.50 0
CVN 8 6.60 7.30 7 6,700 7.10 4,300 7.20 9,500 7.30 9,300 0 7.30 1,500 7.40 4,200 7.50 6,300 59,900 7.30 7.40 7.10
HBE 9.90 8.10 9 9 9,400 9 0 9.90 600 600 9 9 9 600
HAC 4 3 3.50 3.30 50,000 3.40 7,200 3.50 9,300 3.60 1,000 0.10 3.60 3,900 3.70 7,500 3.80 7,700 3,300 3.50 3.60 3.50
HKT 2.70 2.30 2.50 2.30 293,700 2.40 9,100 2.60 0.10 2.50 1,400 2.60 14,900 2.70 9,500 600 2.50 2.60 2.50
HAI 5.20 4.52 4.86 4.90 269,120 4.91 25,080 4.92 9,080 4.92 128,210 0.06 4.96 20,000 4.97 2,950 4.98 10,000 1,300,990 4.92 5 4.90
BVS 21.20 17.40 19.30 18.70 1,300 18.80 7,000 18.90 9,000 19.20 6,000 -0.10 19.30 500 19.40 1,200 19.60 200 26,000 19.90 19.90 18.90 13,100 14,500
GSM 12.60 9.40 11 10 1,000 10.50 2,500 11 8,900 11 0 11.30 6,000 12 6,800
PHC 18 14.80 16.40 16.50 7,200 16.60 4,900 16.70 8,900 16.80 17,000 0.40 16.80 3,800 16.90 8,800 17 8,900 246,700 16.50 16.90 16.50
DGT 16.10 11.90 14 11.90 8,800 11.90 100 -2.10 100 11.90 11.90 11.90
JVC 5.29 4.61 4.95 5.08 1,760 5.09 3,980 5.10 8,740 5.10 22,410 0.15 5.14 13,550 5.15 20,000 5.16 10,000 900,310 5.10 5.21 5 116,880
PLX 83.30 72.50 77.90 78 33,320 78.10 1,450 78.20 8,610 78.20 46,420 0.30 78.30 10,000 78.40 5,400 78.50 13,240 546,150 79 79.30 78 8,600 53,400
HU3 10 8.74 9.39 9.30 2,000 9.50 8,480 9.89 20 0.50 9.89 10 9.90 200 9.95 500 3,740 9.50 9.89 9.50
TLH 11.60 10.10 10.85 10.85 15,420 10.90 10,640 10.95 8,450 11 11,500 0.15 11 51,770 11.05 5,500 11.10 24,430 149,810 10.95 11.10 10.90
NLG 35.30 30.70 33 33.10 24,910 33.20 4,000 33.30 8,290 33.30 6,700 0.30 33.50 4,480 33.60 4,590 33.70 10,000 101,280 34 34 33.10 28,300 320
CHP 27.80 24.20 26 26 18,000 26.05 5,100 26.10 8,280 26.15 500 0.15 26.15 1,480 26.20 10,490 26.50 6,590 86,330 26.05 26.20 26.05 19,750
DIC 6.42 5.58 6 5.61 10,000 5.70 13,000 6 8,110 6 3,000 0 6.05 2,300 6.10 930 6.20 10,950 117,490 6.05 6.10 6
EFI 3.90 2.90 3.40 3.20 100 3.30 5,100 3.40 8,000 3.50 0.10 3.50 300 3.60 6,100 3.70 10,000 11,900 3.50 3.50 3.50
NVL 84.50 73.50 79 79.80 3,500 79.90 3,500 80 8,000 80 46,200 1 80.10 8,400 80.20 8,800 80.30 9,200 2,508,250 78.50 80 78.50 790 64,680
PVE 8.10 6.70 7.40 7 60,000 7.10 11,100 7.20 7,900 7.30 19,500 -0.10 7.30 900 7.40 5,400 7.50 51,600 215,900 7.50 7.50 7.10
SBV 35.05 30.55 32.80 33 30 33.50 2,290 33.60 7,810 33.80 800 1 33.80 10 34.50 100 35 6,720 6,920 33.50 33.80 33.50 6,710
SIV 53.40 39.60 46.50 43 200 43.10 200 45 7,700 51.40 100 4.90 51.40 300 51.50 1,000 100 51.40 51.40 51.40
VMG 2.70 2.10 2.40 2.10 10,000 2.30 6,200 2.40 7,600 2.40 200 0 2.50 100 2.60 200 2.70 500 2,400 2.40 2.40 2.40
PDR 39.45 34.35 36.90 36.85 14,360 36.90 16,060 36.95 7,510 37 8,300 0.10 37 19,180 37.05 5,400 37.15 500 1,140,610 36.70 37 36.60
SKG 28.55 24.85 26.70 26.25 220 26.30 1,310 26.50 7,480 26.50 9,100 -0.20 26.60 50 26.75 1,100 26.80 1,900 55,010 26.90 27.10 26.50 10
CDO 1.27 1.11 1.19 1.20 12,970 1.21 5,000 1.22 7,370 1.22 21,200 0.03 1.23 300 1.24 30 1.25 26,040 74,930 1.19 1.25 1.19
IBC 28.15 24.55 26.35 26.50 3,550 26.60 4,840 26.65 7,140 26.65 25,380 0.30 26.70 3,590 26.80 4,750 26.85 4,220 180,730 26.30 26.70 26.25
SD6 8.20 6.80 7.50 7 6,600 7.10 2,300 7.20 7,100 7.30 200 -0.20 7.30 18,600 7.40 20,000 7.50 20,000 48,400 7.20 8 7.10 38,800 38,900
CTD 200.70 174.50 187.60 188.60 10 188.80 80 189 7,050 189.30 10,330 1.70 189.30 2,280 189.50 2,130 189.80 1,000 76,230 190.90 191 188 6,750 19,860
LCS 6 5 5.50 5 7,000 6 0.50 5.80 1,500 5.90 12,600 6 15,500 100 6 6 6
VNR 25 20.60 22.80 21.80 1,000 21.90 100 22 7,000 22.90 0.10 22.90 7,900 23 45,600 23.10 500 16,800 23 23 22 200 7,900
TDC 8.27 7.19 7.73 7.82 600 7.85 1,000 7.90 6,990 7.93 6,040 0.20 7.93 8,980 7.98 1,230 7.99 2,990 55,930 7.90 8 7.80
VPD 15.70 13.70 14.70 14.70 3,010 14.90 1,000 15 6,920 15.45 0.75 15.40 620 15.45 2,880 15.50 1,400 13,660 15.65 15.65 14.75
VNX 4.20 1.80 3 3.90 3,000 4 3,000 4.20 6,900 3 0
MTG 3.60 2.80 3.20 2.80 300 3.20 6,500 3.60 0.40 3.60 4,200 800 3.60 3.60 3.60
BVH 78.60 68.40 73.50 74.60 5,710 74.70 1,240 75 6,220 75 12,520 1.50 75.40 10,370 75.50 3,220 75.80 600 263,970 74.90 76.50 74.50 113,980 69,460
ART 10.40 7.80 9.10 8.70 53,000 8.80 38,100 8.90 6,200 8.90 1,900 -0.20 9 5,200 9.10 5,400 9.20 16,700 283,700 9.30 9.30 8.70 2,500
NBC 8.40 7 7.70 7.50 200 7.60 8,000 7.70 6,100 7.80 200 0.10 7.80 4,900 7.90 6,000 8 3,500 7,600 7.80 7.80 7.70
VCB 67.90 59.10 63.50 63.80 19,480 63.90 6,970 64 6,090 64 145,920 0.50 64.10 1,000 64.30 1,550 64.40 4,900 1,527,780 64.30 64.90 63.60 73,380 559,160
CKD 19.50 14.50 17 16.50 6,000 17 0 17.40 15,000 19.50 100
HBS 3 2.60 2.80 2.60 6,000 2.80 0 2.80 7,500 2.90 8,200 3 2,700
HPB 10.90 8.10 9.50 9 500 9.20 6,000 9.50 0
TNS 3.90 2.90 3.40 3 4,000 3.10 1,000 3.40 6,000 3.60 0.20 3.70 4,000 3.90 300 9,000 3.50 3.60 3.50
HDA 8.80 7.20 8 7.70 3,000 7.80 8,400 7.90 5,900 8 3,100 0 8.30 2,000 8.40 2,400 8.50 2,700 64,000 8 8.30 8 12,400
VIS 35.60 31 33.30 33.40 8,740 33.45 1,310 33.50 5,890 33.60 6,000 0.30 33.60 2,220 33.70 7,300 33.80 10 35,270 33.30 33.60 33.30
EIB 16.05 13.95 15 14.90 80,800 14.95 63,740 15 5,800 16 75,100 1 16 19,990 16.05 44,110 575,930 15 16 14.90 10 50
HDB 49.75 43.25 46.50 46.45 4,060 46.50 86,650 46.55 5,720 46.60 195,140 0.10 46.60 23,430 46.65 25,610 46.70 28,350 5,066,980 46.95 46.95 45.50 463,440 3,488,390
VMC 65.40 53.60 59.50 61.40 2,000 61.50 300 62 5,700 62 11,000 2.50 62.50 300 62.60 1,100 62.70 600 95,800 58 62.80 58 24,100
GAS 110.70 96.30 103.50 107.50 6,070 107.60 3,200 107.80 5,600 108 21,470 4.50 108 17,010 108.10 6,010 108.50 9,650 541,220 105.30 109 105.30 240,720 278,220
SRF 19.25 16.75 18 18.20 2,200 18.30 5,000 18.50 5,400 18.50 8,000 0.50 18.80 4,000 18.85 2,000 18.90 6,000 126,680 18.90 18.90 18.10
HU6 6.60 5 5.80 5.70 5,300 6.60 100 0.80 100 6.60 6.60 6.60
MEC 3.50 2.90 3.20 2.90 5,300 3.30 0.10 3.30 4,800 3.40 5,000 3.50 10,200 1,700 3.50 3.50 3.20 300
SWC 12.80 9.60 11.20 11.20 11,000 11.30 12,000 11.40 5,300 11.40 800 0.20 11.60 1,500 11.70 1,100 11.80 8,100 19,800 11.50 11.90 11.30 400
VDT 15.60 11.60 13.60 11.60 300 13.60 200 15.60 5,200 13.60 0
TV3 28 23 25.50 24 100 25 2,100 28 5,100 25.50 0
KMR 4.33 3.77 4.05 3.90 3,100 3.92 400 4.05 5,010 4.06 9,520 0.01 4.06 1,690 4.08 100 4.09 8,180 35,120 4.14 4.14 3.90
ADC 18.70 15.30 17 15.30 600 15.40 5,000 17 0 18.70 300
BPC 19.80 16.20 18 16.50 1,000 17 5,000 18 0 18.50 1,000 19 500 19.70 1,300
CLL 29.70 25.90 27.80 26.50 110 26.60 5,000 27.50 -0.30 27.80 100 28 2,000 28.40 10 200 27.50 27.50 27.50
DIG 24.15 21.05 22.60 23.50 24,730 23.55 23,350 23.60 5,000 23.75 138,080 1.15 23.75 26,730 23.80 12,000 23.85 37,590 2,412,670 23 23.90 22.60 285,600 500,500
DTL 52.10 45.30 48.70 48.40 4,000 48.50 2,900 49 5,000 50.50 1,000 1.80 50.50 50 51 400 1,600 48.50 50.50 48.50
GDT 52.30 45.50 48.90 47.80 100 48 1,560 48.10 5,000 51.50 40 2.60 51.50 970 52 4,680 52.20 3,250 7,300 48.90 52.20 48.90 7,270 920
GEG 15 11.20 13.10 13.20 7,700 13.30 200 13.90 5,000 14 0.90 14 400 14.60 4,900 14.70 500 11,900 13.20 14.60 13.20
HU4 7.10 5.30 6.20 5.30 5,000 6.20 0 6.40 200 6.50 12,700
L35 5.20 4.40 4.80 4.60 200 4.70 100 4.80 5,000 4.80 0 5.10 3,000 5.20 900
MPT 2.90 2.50 2.70 2.50 5,500 2.60 5,000 2.70 0 2.80 12,300 2.90 8,900 2,400 2.80 2.80 2.70 2,000
PNT 8 6 7 6 100 6.10 5,000 7.90 0.90 8 200 100 7.90 7.90 7.90 100
PPP 10 8.20 9.10 8.30 5,000 9.10 0 9.80 100 9.90 100 10 100
SBL 21.80 16.20 19 17 400 18 1,000 18.10 5,000 19 0 19 900 19.50 10,000 5,100 18.10 19 18.10 5,000
SKV 25 18.60 21.80 19.70 1,000 21 100 23 5,000 23 1.20 23.50 1,000 24 1,000 24.20 500 1,000 22.90 23 22.90
STG 20.50 17.90 19.20 18.95 40 19 500 19.20 5,000 19.30 5,000 0.10 19.30 210 19.35 10 19.45 600 50,490 19.50 19.50 18.80 27,500
TVA 18.10 13.50 15.80 15.10 5,000 15.80 0 18.10 1,800
VDN 10.60 8 9.30 8.50 100 10.60 5,000 9.30 0
DPM 23.45 20.45 21.95 21.60 8,170 21.65 9,510 21.70 4,910 21.70 18,000 -0.25 21.75 8,290 21.80 5,640 21.85 14,740 703,930 22.15 22.15 21.65 4,160 112,500
CTR 27.80 20.60 24.20 20.80 1,000 22.20 2,500 22.30 4,900 25.90 1.70 25.40 4,400 25.50 3,500 25.80 2,000 8,500 24.50 25.90 24.50
OCH 4.90 4.10 4.50 4.10 12,600 4.20 400 4.50 4,900 4.50 400 0 4.90 100 1,100 4.90 4.90 4.50
PVI 41.60 34.20 37.90 38 13,000 38.20 16,500 38.30 4,900 38.40 100 0.50 38.50 23,300 38.60 20,200 38.70 24,000 323,600 37.90 38.50 37.80 80
TLT 14.70 10.90 12.80 11.20 2,000 12.40 4,900 12.40 -0.40 13.20 900 13.30 100 13.50 5,000 13,600 13.40 13.40 12.40
VNM 205.40 178.60 192 193.30 710 193.40 30 193.50 4,890 193.50 33,910 1.50 194 14,300 194.90 550 195 8,950 541,650 192 195 192 190,640 452,150
HTI 17.10 14.90 16 15.70 2,100 15.80 2,300 16.10 4,840 16.10 1,190 0.10 16.15 1,000 16.20 4,080 16.25 1,000 24,620 16.15 16.20 16 21,000 920
VSH 18.05 15.75 16.90 16.80 10,080 16.90 12,000 16.95 4,830 17.10 0.20 17.05 10 17.10 37,410 17.15 2,870 61,110 16.90 17.10 16.90 27,820
DRI 12.80 9.60 11.20 11 13,400 11.10 8,000 11.20 4,700 11.30 800 0.10 11.30 10,000 11.40 2,700 11.50 4,100 61,800 11.20 11.40 11.20
HTG 24.10 17.90 21 19 10,000 19.10 20,000 19.30 4,700 21 0 21.30 100 21.50 200 22 500
APC 76.30 66.50 71.40 70.60 500 70.70 490 71 4,680 71 8,690 -0.40 71.10 160 71.40 240 71.50 380 25,400 71 71.90 70.40
VPH 13.25 11.55 12.40 12.25 3,710 12.30 29,570 12.35 4,660 12.40 11,020 0 12.40 4,020 12.45 9,000 12.50 31,790 103,970 12.50 12.50 12.30
IMP 66.90 58.30 62.60 62.50 700 62.60 1,000 62.90 4,550 63 700 0.40 63 530 63.90 130 64 2,500 14,050 62.60 63 62.60
PMG 22 19.20 20.60 20.50 21,050 20.55 10,230 20.60 4,420 20.80 100 0.20 20.80 4,280 20.85 7,350 20.90 6,490 28,340 20.55 20.80 20.55 1,000
HPI 12.70 9.50 11.10 11 1,500 11.10 4,000 11.20 4,400 12.70 1.60 116,900 12.70 12.70 9.70
TTT 56.30 46.10 51.20 51.30 500 51.40 5,000 51.50 4,400 52 1,000 0.80 52.40 5,000 52.50 500 52.60 5,000 9,300 52.90 52.90 51.50 7,800 5,300
GMD 42.70 37.20 39.95 40.85 2,030 40.90 5,770 41 4,330 41 56,720 1.05 41.10 13,030 41.15 7,500 41.20 12,580 637,240 40 41.60 40 1,000
FIT 7.32 6.38 6.85 6.75 36,100 6.76 40,100 6.77 4,300 6.77 143,700 -0.08 6.80 3,200 6.85 20,880 6.88 50,000 1,287,520 6.89 6.96 6.77 40,000
HTE 7.10 5.30 6.20 6.20 4,300 6.20 0 6.90 1,000 7 2,000 5,800 6.90 6.90 6.20
MBS 16.80 13.80 15.30 14.70 3,400 14.80 31,000 14.90 4,300 15.30 10,200 0 15.30 11,600 15.50 19,800 15.60 1,100 186,800 15.10 15.30 14.80 125,300
HT1 15.50 13.50 14.50 14.90 13,340 15 13,930 15.05 4,250 15.05 3,750 0.55 15.10 50 15.15 1,100 15.20 18,000 73,370 14.50 15.10 14.50
UDC 3.74 3.26 3.50 3.56 10,000 3.60 1,500 3.61 4,210 3.61 0.11 3.67 250 3.70 1,900 3.74 5,210 12,660 3.50 3.67 3.50
CET 4.50 3.70 4.10 3.80 2,500 3.90 1,000 4 4,200 4 -0.10 4.10 3,000 4.20 3,000 4.30 400 1,400 4.30 4.30 4
VE2 12.30 10.10 11.20 11.20 4,200 11.20 0 11.40 4,000 12.30 900
HDG 45.25 39.35 42.30 42.80 38,600 42.90 5,700 43 4,150 43 30,000 0.70 44 3,000 44.10 1,000 44.30 9,640 416,580 42.30 44 42.30 400,780
DGL 32.60 26.80 29.70 29.60 2,000 29.70 1,000 30 4,100 32.30 200 2.60