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 # 20/04/2018

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 1,100.87 ( 6.24    0.57% )
KL: 137,622,765   GT: 6,368 (tỷ)
HNX 131.86 ( 0.81    0.62% )
KL: 30,047,196   GT: 425 (tỷ)
UPCOM 57.95 ( 0.15    0.26% )
KL: 11,143,951   GT: 292 (tỷ)
VN30 1,072.55 ( 6.46    0.61% )
KL: 86,290,498   GT: 5,282 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CIA (33.40)    PRC (16)    
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
KLF 2.40 2 2.20 2 440,000 2.10 2,038,500 2.20 2,767,600 2.30 200 0.10 2.30 514,700 2.40 1,477,200 474,700 2.30 2.30 2.20 106,000
SHB 13.80 11.40 12.60 12.40 1,058,100 12.50 1,077,200 12.60 662,900 12.70 11,200 0.10 12.70 484,900 12.80 1,035,200 12.90 1,000,300 3,890,200 12.60 12.70 12.50 3,500 6,000
PVX 2.20 1.80 2 1.80 661,600 1.90 1,468,700 1.90 200 -0.10 2 314,400 2.10 2,346,400 2.20 1,666,600 319,000 2 2 1.90 2,000
SPI 2.50 2.10 2.30 2.10 335,000 2.20 166,700 2.30 2,000 0 2.30 53,100 2.40 199,400 2.50 186,300 21,200 2.20 2.40 2.20
SBS 2.80 2.20 2.50 2.40 142,900 2.50 315,700 2.60 35,000 2.70 100 0.20 2.70 190,800 2.80 206,200 60,700 2.60 2.70 2.50
HUT 9.60 8 8.80 8.70 242,900 8.80 310,500 8.90 62,900 8.90 25,000 0.10 9 222,500 9.10 320,700 9.20 107,200 532,400 8.80 9 8.70 400
KVC 2.70 2.30 2.50 2.30 241,500 2.40 237,600 2.50 66,600 2.50 2,000 0 2.60 312,900 2.70 390,500 166,400 2.50 2.60 2.50
ASM 14.75 12.85 13.80 14.20 221,530 14.25 216,190 14.30 124,920 14.35 79,300 0.55 14.35 50,680 14.40 222,830 14.45 161,000 4,838,150 13.70 14.35 13.65 7,500
SCR 12.10 10.60 11.35 11.45 228,890 11.50 193,590 11.55 10,560 11.60 1,500 0.25 11.60 29,250 11.65 31,920 11.70 84,570 3,153,890 11.50 11.70 11.20
HQC 2.38 2.08 2.23 2.20 190,550 2.21 161,980 2.22 32,080 2.22 2,000 -0.01 2.23 231,540 2.24 191,960 2.25 497,180 1,004,010 2.22 2.24 2.21
DST 5.30 4.50 4.90 5.10 219,000 5.20 159,100 5.30 1,266,900 5.30 60,200 0.40 3,837,900 5.30 5.30 4.50
MST 3.80 3.20 3.50 3.20 124,200 3.30 12,600 3.40 34,000 -0.10 3.40 15,000 3.50 81,800 3.60 116,400 132,900 3.30 3.40 3.30
VHG 1.16 1.02 1.09 1.02 123,430 1.03 3,050 1.02 40,500 -0.07 1.04 1,000 1.05 9,390 1.06 1,000 57,430 1.02 1.05 1.02
SBT 19.20 16.70 17.95 17.95 131,930 18 121,830 18.05 7,910 18.05 4,500 0.10 18.10 56,900 18.15 68,640 18.20 98,220 2,010,750 17.95 18.20 17.80 5,000 52,610
PFL 1.20 1 1.10 1 120,100 1.10 7,800 1.10 25,500 0 1.20 398,200 103,500 1.20 1.20 1
STB 16.05 13.95 15 15.10 180,290 15.15 116,830 15.20 92,940 15.20 57,200 0.20 15.25 111,010 15.30 292,550 15.35 283,760 3,726,670 15.20 15.35 14.90 215,000 643,160
TIG 4.50 3.70 4.10 3.80 56,500 3.90 114,300 4 66,600 4.10 3,000 0 4.10 2,000 4.20 57,200 4.30 30,700 112,300 4.10 4.20 4.10
FLC 6.18 5.38 5.78 5.76 112,450 5.77 109,300 5.78 3,150 5.79 100,060 0.01 5.79 96,440 5.80 193,410 5.81 56,830 3,465,780 5.79 5.82 5.75 50,830 56,650
POW 16.70 12.50 14.60 14.20 59,500 14.30 107,200 14.40 37,200 14.50 400 -0.10 14.50 1,600 14.60 77,800 14.70 52,100 423,700 14.50 14.60 14.30 14,200 134,000
NAW 15.50 11.50 13.50 11.50 1,000 14 100,000 15.50 5,300 13.50 0
NHP 1.60 1.40 1.50 1.40 83,900 1.50 140,600 1.60 100 0.10 1.60 127,100 20,100 1.50 1.60 1.50
BCC 7.50 6.30 6.90 6.30 36,600 6.40 80,800 6.50 78,000 6.60 3,000 -0.30 6.60 20,500 6.70 13,500 6.80 1,700 197,600 6.70 6.70 6.50 34,500
DTD 14.90 12.30 13.60 13.40 95,500 13.50 75,800 13.60 75,100 13.70 2,000 0.10 13.70 21,500 13.80 45,000 13.90 60,000 25,300 13.60 13.70 13.60
REE 39.80 34.60 37.20 37.70 15,000 37.80 75,280 37.85 5,240 37.90 700 0.70 37.90 950 37.95 1,300 38 18,660 387,710 37.20 38 37.20 250 2,000
FCN 19.95 17.35 18.65 18.05 112,770 18.10 64,460 18.15 14,180 18.15 120 -0.50 18.20 10,400 18.30 25,800 18.35 10,700 895,080 18.20 18.50 18.10 213,450
LPB 18.40 13.60 16 15.80 199,800 15.90 59,200 16 59,200 16 6,100 0 16.10 115,000 16.20 181,600 16.30 79,200 1,146,600 15.80 16.10 15.70
FPT 64.90 56.50 60.70 60.60 20,360 60.70 57,250 60.80 3,010 60.80 4,990 0.10 61 26,580 61.10 2,210 61.20 19,030 410,920 61 61.20 60.30 128,310 129,450
APS 3.30 2.70 3 2.80 1,000 2.90 57,200 3 53,900 3 2,000 0 3.10 12,800 3.20 65,700 3.30 167,800 2,100 3.10 3.10 3
TCH 26.50 23.10 24.80 24.90 29,020 24.95 55,770 25 80,450 25.05 4,540 0.25 25.05 5,790 25.10 13,010 25.15 7,000 571,200 24.65 25.10 24.65 28,050
SPP 6.60 5.40 6 5.90 41,100 6 55,200 6.10 1,500 6.10 500 0.10 6.20 15,400 6.30 11,900 6.40 13,300 93,600 6.10 6.20 6
CMI 1.20 1 1.10 1 55,000 1.10 34,700 1.20 1,000 0.10 1.20 23,700 9,600 1.20 1.20 1.10
IDI 15.60 13.60 14.60 14.85 35,700 14.90 54,880 14.95 6,470 15 11,830 0.40 15 258,540 15.05 135,350 15.10 214,210 3,162,290 14.60 15 14.45 106,900 20,000
SHN 11.20 9.20 10.20 9.90 73,200 10 54,100 10.10 73,300 10.20 7,000 0 10.20 65,200 10.30 101,200 10.40 70,900 501,000 10.20 10.20 10.10
HHG 6 5 5.50 5.20 39,800 5.30 53,600 5.40 2,800 5.40 2,000 -0.10 5.50 16,500 5.60 3,000 5.70 14,100 84,300 5.50 5.50 5.30 4,000
VIG 3.30 2.70 3 2.80 65,400 2.90 53,300 3 39,000 3.10 600 0.10 3.10 86,600 3.20 76,000 3.30 48,700 66,900 3 3.10 2.90
SSI 43.40 37.80 40.60 41.05 15,670 41.10 51,600 41.15 760 41.15 4,840 0.55 41.20 12,980 41.25 13,610 41.30 24,130 2,350,870 40.60 41.25 40.05 284,170 141,080
CEO 17.60 14.40 16 17 37,100 17.10 48,500 17.20 19,600 17.20 40,100 1.20 17.30 99,900 17.40 141,800 17.50 300,600 2,784,900 16.10 17.60 15.90 7,300 370,000
PCG 7.70 6.30 7 6.30 1,000 7.60 45,500 7.70 60,500 7.70 2,000 0.70 3,352,000 7.70 7.70 7.60 346,500 2,000
BSR 25 18.60 21.80 21.10 24,800 21.20 44,300 21.30 30,000 21.50 8,500 -0.30 21.40 100 21.50 31,300 21.60 16,500 475,600 21.50 21.60 21.10 8,400
KBC 14.95 13.05 14 13.75 56,470 13.80 44,000 13.85 21,020 13.85 5,810 -0.15 13.90 3,700 13.95 16,350 14 72,620 1,341,930 14 14 13.60 378,780
ASA 3 2.60 2.80 2.60 109,200 2.70 40,900 2.80 400 2.80 1,000 0 2.90 8,000 3 96,600 23,000 2.70 2.80 2.70
VCG 22.50 18.50 20.50 20.40 43,600 20.50 40,300 20.60 16,700 20.80 4,000 0.30 20.80 1,100 20.90 18,300 21 81,000 235,800 20.60 21 20.40
PXL 3.70 2.90 3.30 3 86,100 3.10 40,200 3.20 6,700 3.20 2,000 -0.10 3.30 11,500 3.40 14,800 3.50 39,700 42,100 3.30 3.30 3.20
AMD 4.33 3.77 4.05 4.17 660 4.18 39,490 4.19 3,900 4.19 7,190 0.14 4.20 32,010 4.21 15,000 4.22 1,000 436,820 4.10 4.23 4.05
NT2 34.10 29.70 31.90 31.90 22,900 32 38,400 32.10 10,750 32.20 10 0.30 32.20 4,430 32.25 13,050 32.30 17,630 202,820 32.20 32.90 31.65 32,060 59,260
NKG 25 21.80 23.40 24.10 1,240 24.20 36,630 24.30 6,190 24.40 10 1 24.40 18,520 24.45 2,010 24.50 14,260 292,950 23.15 24.90 23.15 12,000 55,480
SHS 22.90 18.90 20.90 20.90 12,200 21 36,200 21.10 20,600 21.20 700 0.30 21.20 8,800 21.30 36,800 21.40 46,400 622,500 20.80 21.30 20.70 11,500 21,100
PVD 19.55 17.05 18.30 18.10 24,410 18.15 35,940 18.20 33,110 18.25 1,000 -0.05 18.25 9,580 18.30 35,750 18.35 10,300 635,290 18.30 18.70 18.15 25,400 454,230
TTH 5 4.20 4.60 4.30 20,600 4.40 34,000 4.50 16,400 4.60 1,600 0 4.60 3,400 4.70 14,800 4.80 17,900 38,000 4.50 4.60 4.40
KDM 2.70 2.30 2.50 2.30 13,700 2.40 33,100 2.50 29,100 2.50 200 0 2.60 64,400 2.70 21,000 200 2.50 2.50 2.50
MBS 21.50 17.70 19.60 19.40 81,900 19.50 31,300 19.60 15,900 19.70 500 0.10 19.70 10,900 19.80 46,600 19.90 4,100 179,800 19.80 19.80 19.40
OGC 2.42 2.12 2.27 2.21 46,230 2.22 31,150 2.23 5,960 2.24 340 -0.03 2.24 660 2.25 9,000 2.26 17,760 455,370 2.20 2.33 2.20
STK 16.35 14.25 15.30 15 30,700 15.05 250 15.05 4,750 -0.25 15.30 8,610 15.50 5,770 15.55 3,500 53,550 15.10 15.30 15.05 53,000
CTG 33.80 29.40 31.60 32.30 21,820 32.35 30,240 32.40 17,970 32.45 12,540 0.85 32.45 38,390 32.50 71,680 32.55 10,390 2,607,830 32.20 32.45 31.40 131,350 131,350
TCM 23.60 20.60 22.10 22 100 22.20 30,220 22.25 18,810 22.25 1,000 0.15 22.40 1,670 22.50 3,570 22.65 100 86,840 21.90 22.40 21.90
ALV 6.90 5.70 6.30 5.70 29,200 5.80 13,600 5.90 100 -0.40 5.90 1,200 6 100 6.10 1,300 36,600 6 6.20 5.80
DVN 19.20 14.20 16.70 16.70 32,000 16.80 28,500 16.90 8,300 16.90 100 0.20 17 22,400 17.10 15,000 17.20 14,300 214,600 16.70 16.90 16.70
HPG 60.90 53.10 57 57.30 10,900 57.40 28,300 57.50 23,910 57.60 2,150 0.60 57.60 9,290 57.70 4,070 57.80 13,880 2,094,740 57 57.70 56.20 446,980 249,900
PVS 23.50 19.30 21.40 21.30 27,600 21.40 27,800 21.50 7,100 21.50 500 0.10 21.60 12,100 21.70 49,400 21.80 100,200 939,600 21.50 21.70 21 300 9,000
VCB 65.20 56.80 61 62.20 27,100 62.30 26,230 62.40 1,270 62.40 6,750 1.40 62.50 48,970 62.60 19,160 62.70 10,350 1,827,080 61.20 62.60 60.70 430,730 637,420
HAG 5.87 5.11 5.49 5.48 34,470 5.49 26,140 5.50 4,430 5.50 13,850 0.01 5.51 15,770 5.52 28,850 5.53 6,350 1,143,030 5.48 5.65 5.41
VMI 3.10 2.70 2.90 2.70 25,800 2.80 13,200 2.90 500 0 2.90 4,300 3 17,200 3.10 22,000 36,000 2.80 2.90 2.80
ACB 52.40 43 47.70 47.90 33,700 48 24,500 48.10 23,200 48.10 1,000 0.40 48.20 20,200 48.30 44,170 48.40 17,900 1,979,500 48 48.30 47.40
PVY 2.30 1.70 2 1.70 24,000 1.80 14,400 1.80 1,400 -0.20 2.30 17,600 11,800 1.80 1.80 1.80
ITA 2.92 2.54 2.73 2.68 47,510 2.69 22,740 2.70 2,700 2.70 30,140 -0.03 2.71 84,540 2.72 50,600 2.73 105,580 620,000 2.74 2.74 2.69 130,000
HVN 49.20 36.40 42.80 41.70 33,800 41.80 22,300 41.90 15,400 42 300 -0.80 42 5,000 42.10 1,100 42.20 6,700 159,900 42 42.70 41.60 3,290 100
TIS 14 10.40 12.20 12.20 10,000 12.30 22,300 12.40 10,500 12.50 400 0.30 12.60 5,000 12.70 9,600 13 37,500 50,100 12 12.70 12
GMD 30.60 26.60 28.60 28.55 14,320 28.60 22,270 28.80 980 28.80 3,000 0.20 28.85 1,990 28.90 13,480 29 37,240 216,450 28.60 29.50 28.50
NBC 8.10 6.70 7.40 7.20 2,600 7.30 22,200 7.40 12,000 7.50 100 0.10 7.50 6,200 7.60 4,300 7.70 5,200 10,000 7.40 7.50 7.40
PVG 10.60 8.80 9.70 8.90 4,400 9 22,000 9.10 10,000 9 3,000 -0.70 9.80 2,000 9.90 3,300 10 11,500 13,800 9 9 8.90
TVC 11.20 9.20 10.20 10.10 20,400 10.20 21,800 10.30 10,200 10.30 3,800 0.10 10.40 21,600 10.50 24,500 10.60 22,700 175,000 9.90 10.30 9.90
DBC 23.20 19 21.10 20.10 3,800 20.20 21,200 20.30 1,000 20.40 800 -0.70 20.40 200 20.60 2,700 20.70 2,700 39,800 21 21 20.10 6,800
DS3 27.90 22.90 25.40 24.40 10,200 24.50 21,100 24.60 6,800 24.70 1,500 -0.70 24.70 2,200 24.80 11,400 24.90 9,500 274,000 25.40 25.70 24.50
HT1 14.40 12.60 13.50 13.40 51,490 13.45 21,070 13.50 12,520 13.50 4,000 0 13.65 7,030 13.70 7,010 13.75 2,010 88,050 13.50 13.55 13.40 52,980
WSS 3.90 3.30 3.60 3.30 10,500 3.40 21,000 3.50 51,900 3.50 500 -0.10 3.60 11,800 3.70 8,700 3.80 12,500 55,500 3.50 3.50 3.50
HAI 4.23 3.69 3.96 3.92 7,190 3.93 20,950 3.94 29,260 3.94 11,870 -0.02 3.96 28,250 3.97 18,470 3.98 17,000 659,040 3.96 3.98 3.85 3,140
NVB 10.60 8.80 9.70 9.30 4,000 9.40 20,600 9.50 10,000 9.60 2,000 -0.10 9.60 49,000 9.70 94,000 9.80 27,900 264,500 9.60 9.70 9.50
IMP 67.30 58.50 62.90 62.20 10,020 62.50 20,510 62.60 3,000 62.90 30 0 63 510 63.10 100 63.40 900 270 63 63 62.90 10 100
HSG 19.90 17.30 18.60 18.55 13,130 18.60 20,440 18.65 100 18.60 18,640 0 18.70 24,250 18.75 48,340 18.80 27,750 951,510 18.70 19 18.10 15,270 28,510
PHC 21.50 17.70 19.60 19.40 22,200 19.50 20,200 19.60 1,200 19.70 500 0.10 19.70 2,500 19.80 8,100 19.90 5,000 90,200 19.50 19.90 19.50
HDG 53.50 46.50 50 48.70 230 48.90 20,010 49 780 49 10,000 -1 49.50 3,010 49.80 1,430 49.90 800 99,780 49.90 50 49 50 41,610
GND 21.10 15.70 18.40 17 5,000 18 20,000 18.10 5,000 16.60 200 -1.80 21.10 5,000 500 16.60 16.60 16.60
TSC 2.42 2.12 2.27 2.20 14,600 2.21 19,600 2.22 25,610 2.22 7,610 -0.05 2.23 5,060 2.24 2,900 2.25 18,750 110,170 2.27 2.27 2.22
VGC 24.90 20.50 22.70 23 34,200 23.10 19,500 23.20 16,500 23.20 13,500 0.50 23.30 17,700 23.40 17,800 23.50 33,300 626,400 22.70 23.20 22.50 36,100 124,700
GVR 12.10 9.10 10.60 10.30 13,500 10.40 19,300 10.50 300 10.40 10,000 -0.20 10.70 30,000 10.80 14,500 10.90 4,700 64,900 10.60 10.70 10.40
PVC 7.40 6.20 6.80 6.50 15,600 6.60 19,300 6.70 3,000 6.80 300 0 6.80 13,200 6.90 17,300 7 13,400 74,500 6.80 6.90 6.60
VNP 6.40 4.80 5.60 5.50 3,000 5.60 19,000 5.70 200 5.80 100 0.20 5.80 11,100 5.90 9,000 6 19,200 300 5.80 5.80 5.80
PDR 43.05 37.45 40.25 40.50 34,500 40.60 18,950 40.70 41,400 40.80 57,150 0.55 40.80 250 40.90 11,400 41 20,670 1,021,520 40.25 41.10 40 3,000 19,520
GTN 12.30 10.70 11.50 11.55 26,100 11.60 18,290 11.65 8,830 11.65 4,000 0.15 11.70 27,020 11.75 14,360 11.80 33,300 429,720 11.50 11.80 11.30 8,000
LDG 26.50 23.10 24.80 24.85 37,840 24.90 18,100 24.95 10,000 24.90 5,540 0.10 25 6,810 25.10 7,920 25.15 5,910 412,000 25.35 25.35 24.60
SDH 2 1.60 1.80 1.70 24,400 1.80 17,400 1.90 100 2 1,000 0.20 2 5,800 11,900 1.80 2 1.70
DGW 29.20 25.40 27.30 28.10 18,760 28.20 17,000 28.30 5,800 28.40 15,300 1.10 28.40 2,400 28.45 15,000 28.50 64,870 469,840 27.30 28.50 27.10 20
LIG 4.60 3.80 4.20 3.80 23,000 3.90 15,800 4 11,500 4.20 300 0 4.20 17,500 4.30 9,400 4.40 12,700 25,100 4.20 4.20 4.10
BVH 101.60 88.40 95 97.50 10 98 15,760 99 740 99 9,400 4 99.90 1,040 100 6,990 100.50 20 285,170 96.80 100 95 158,790 187,470
VRE 50 43.55 46.80 46.90 5,900 47 15,560 47.05 6,950 47.10 210 0.30 47.10 23,170 47.15 11,000 47.20 27,750 745,780 46.80 47.60 46.50 67,000 315,960
CLG 3.85 3.35 3.60 3.35 15,110 3.40 1,000 3.60 0 3.60 20 3.65 500 3.67 800
HND 12.50 9.30 10.90 10.40 5,000 10.50 15,000 10.60 500 10.90 0 11.40 10,000 11.50 3,800 12 3,900
TL4 7.80 5.80 6.80 6.70 15,000 6.80 2,000 6.80 0
VIB 44.20 32.80 38.50 38.10 14,400 38.20 15,000 38.30 9,200 38.40 10,000 -0.10 38.50 19,900 38.60 100 38.70 1,000 497,900 38 38.50 37
PLX 71.40 62.20 66.80 67.90 10,430 68 14,630 68.20 1,550 68.20 3,450 1.40 68.30 3,060 68.40 14,370 68.50 10,540 410,560 66.80 68.50 66 3,140 48,170
APG 5.95 5.19 5.57 5.40 13,150 5.41 14,180 5.42 12,100 5.56 20 -0.01 5.57 18,260 5.58 6,200 5.59 5,000 300,190 5.50 5.57 5.40
TNG 15 12.40 13.70 13.50 19,100 13.60 13,600 13.70 13,300 13.70 1,000 0 13.80 4,000 13.90 12,800 14 10,500 66,900 13.80 13.90 13.60
MIG 16.10 11.90 14 13.80 11,600 13.90 13,500 14 23,400 14 1,200 0 14.30 1,500 14.50 5,600 15.40 1,000 10,900 14.50 14.50 13.80
TLH 11.10 9.68 10.40 10.30 14,690 10.35 13,370 10.40 5,240 10.40 24,000 0 10.55 27,650 10.60 2,300 10.65 5,060 186,680 10.35 10.65 10.35
MBB 34.10 29.70 31.90 32.30 33,110 32.35 13,320 32.40 1,240 32.45 2,330 0.55 32.45 8,050 32.50 16,370 32.55 24,410 3,417,690 32.50 32.70 31.70
FTM 16.35 14.25 15.30 15.10 17,470 15.15 13,250 15.20 11,750 15.20 8,250 -0.10 15.30 20,500 15.35 17,690 15.40 21,440 80,600 15.30 15.35 15.20
NED 11.50 8.50 10 9 30,000 9.50 13,000 9.60 4,400 10 0 10 3,600 10.80 10,200 10.90 20,000
ART 10 7.40 8.70 8.50 34,100 8.60 12,700 8.70 3,500 8.70 9,000 0 8.80 17,000 8.90 11,300 9 16,800 64,600 8.70 8.70 8.60
CCL 3.95 3.45 3.70 3.79 500 3.80 12,660 3.81 22,820 3.82 870 0.12 3.82 830 3.83 3,360 3.84 3,000 155,430 3.78 3.82 3.76 96,200
DCM 13.30 11.60 12.45 12.35 17,180 12.40 12,610 12.45 1,130 12.45 150 0 12.50 33,690 12.55 2,150 12.60 12,060 125,530 12.45 12.50 12.35
VRC 21.70 18.90 20.30 20.10 11,590 20.20 12,530 20.30 6,020 20.40 2,000 0.10 20.40 13,320 20.50 21,170 20.60 33,570 125,910 20.30 20.40 20.10
VDS 13.55 11.85 12.70 12.45 11,100 12.50 11,690 12.55 4,810 12.60 2,000 -0.10 12.60 5,970 12.65 4,540 12.70 15,180 41,210 12.70 12.70 12.55
VKC 6.60 5.40 6 5.60 8,000 5.70 11,600 5.80 15,100 5.90 7,800 -0.10 6 11,900 6.10 14,700 6.20 23,000 35,000 5.80 6 5.70
SDE 1.10 0.90 1 0.90 11,000 1 1,100 1.10 100 0.10 1,300 1 1.10 1
DRC 26.75 23.25 25 24.55 13,230 24.60 10,850 24.65 700 24.70 140 -0.30 24.70 5,000 24.80 9,710 24.90 9,750 335,090 25 25.80 24.50 450 262,200
SDI 102.90 76.10 89.50 85.80 1,500 86 10,800 86.20 900 86.20 100 -3.30 87 500 87.90 1,400 88 400 25,900 88.30 89.90 85.50
MBG 2.50 2.10 2.30 2.10 10,600 2.20 13,000 2.30 0 2.40 15,900 2.50 23,700
NSC 118.30 102.90 110.60 109 100 110 10,580 110.30 10 110.30 4,990 -0.30 110.60 400 111.80 10 112 210 14,510 110 110.30 110 1,200
PVE 8 6.60 7.30 7 2,200 7.10 10,300 7.20 23,200 7.30 2,900 0 7.40 31,800 7.50 46,600 7.60 8,400 147,600 7.40 7.50 7.20
DDV 7.40 5.60 6.50 6.20 21,600 6.30 10,200 6.40 1,300 6.50 10,100 0 6.60 10,000 6.70 11,100 6.80 12,300 10,200 6.80 6.80 6.50
VGS 12.20 10 11.10 10.20 2,000 10.80 10,200 10.90 17,900 11 200 -0.10 11 3,700 11.10 21,900 11.20 114,200 60,500 11 11.10 10.90 3,000
VIX 7.50 6.30 6.90 7.30 11,200 7.40 10,200 7.50 89,300 7.50 18,100 0.60 279,600 7 7.50 7
CTS 15.30 13.30 14.30 13.90 15,610 14 10,160 14.10 3,000 14.20 7,790 -0.10 14.20 4,780 14.25 1,000 14.30 7,430 44,750 14.30 14.30 13.85 7,790 3,000
DPC 14.70 12.10 13.40 12.40 10,100 12.60 100 13.40 0
NDN 18.30 15.10 16.70 17 2,100 17.20 10,100 17.40 2,500 17.40 500 0.70 17.50 4,100 17.60 2,100 17.70 400 122,500 16.70 17.50 16.60 100 2,500
PHR 44.90 39.10 42 41.60 7,240 41.65 10,100 41.70 9,000 41.80 5,900 -0.20 41.80 15,340 41.90 4,810 42 10,370 154,750 42 42.30 41.70 13,360 64,260
KSH 2.08 1.82 1.95 1.89 14,000 1.90 10,080 1.91 11,480 1.95 10 0 1.94 3,000 1.95 9,970 1.96 980 24,700 1.95 1.95 1.90
TLD 10.85 9.44 10.15 10.10 9,460 10.15 10,040 10.20 21,250 10.25 30,330 0.10 10.25 8,680 10.30 1,660 10.35 12,540 159,120 10.20 10.30 10.05
BHC 3.70 2.90 3.30 2.90 10,000 3 5,000 3.30 0 3.70 40,000
CGV 2.70 2.10 2.40 2.10 10,000 2.20 200 2.30 24,100 -0.10 2.60 1,000 2.70 3,400 24,100 2.30 2.30 2.30
HLG 10.35 9.03 9.70 9.04 600 9.24 10,000 9.60 12,830 9.60 2,000 -0.10 9.80 3,050 9.85 590 9.90 1,710 2,510 9.04 9.85 9.04
ITC 17.20 15 16.10 16 10,000 16.20 10,000 16.30 300 16.50 10,000 0.40 16.50 15,580 16.60 10,170 17 500 10,000 16.50 16.50 16.50
NSG 13.20 9.80 11.50 11 10,000 11.50 4,200 11.50 0 12 200
OIL 19.60 14.60 17.10 16.40 12,400 16.50 10,000 16.60 2,800 16.70 500 -0.40 16.70 400 16.80 16,600 16.90 28,000 331,400 16.90 16.90 16.40
PPI 1.26 1.10 1.18 1.18 13,920 1.19 10,000 1.20 2,640 1.20 12,360 0.02 1.21 1,000 1.22 2,300 1.23 1,000 32,600 1.18 1.20 1.18
SD3 2.70 2.10 2.40 2.20 1,000 2.30 10,000 2.40 8,100 2.40 1,000 0 2.60 2,200 2.70 1,200 1,600 2.40 2.40 2.40
STL 1 0.80 0.90 0.80 10,000 1 22,000 1 10,000 0.10 14,200 1 1 1 4,000
TEL 11.20 8.40 9.80 9 10,000 9.80 13,500 9.80 0 10.50 500 10.80 500 11 17,300
TTN 6.60 5 5.80 5.10 5,000 5.20 10,000 5.30 1,000 5.80 0 6 100 6.50 100
TVA 18.10 13.50 15.80 15.50 10,000 15.60 2,000 16 400 0.20 15.90 5,000 16 6,600 16.50 5,000 5,000 16 16 16
VOS 2.24 1.96 2.10 2.06 11,810 2.07 10,000 2.08 5,000 2.06 2,300 -0.04 2.10 25,670 2.11 4,000 2.12 21,460 154,110 2.08 2.10 2.05
DPM 21.30 18.60 19.95 20 19,870 20.05 9,700 20.10 1,380 20.10 900 0.15 20.15 4,540 20.20 1,030 20.25 12,010 109,560 19.90 20.30 19.90 4,940 59,070
PVI 42.60 35 38.80 37.30 6,500 37.40 9,400 37.50 10,200 38 10,000 -0.80 38 31,800 38.20 5,800 38.30 4,500 289,600 38.70 38.80 37.30
KCB 2.60 2 2.30 2 9,200 2.10 1,000 2.10 400 -0.20 2.60 100 4,700 2 2.10 2
IFS 9.30 6.90 8.10 7.70 4,500 8 9,000 8.20 500 8.10 500 0 9.30 800 500 8.10 8.10 8.10
MNC 4 3.40 3.70 3.40 9,000 3.50 100 4 300 0.30 4 20,200 400 4 4 4
SFG 13.50 11.80 12.65 12.20 2,000 12.30 9,000 12.40 5,000 12.50 30,000 -0.15 12.70 200 12.85 4,000 12.90 5,500 83,960 12.70 12.70 12.50
AAA 22.35 19.45 20.90 20.35 11,390 20.40 8,840 20.45 1,320 20.55 100 -0.35 20.55 17,320 20.60 17,330 20.65 2,330 285,070 20.90 20.95 20.35 1,310 76,400
TRC 29.25 25.45 27.35 27.20 5,020 27.30 8,820 27.35 200 27.60 10 0.25 27.50 100 27.60 2,010 27.70 5,000 43,090 27.40 27.60 27.30 600
S99 5.80 4.80 5.30 5.30 10,200 5.40 8,800 5.50 6,600 5.50 100 0.20 5.60 13,000 5.70 9,000 5.80 14,500 10,200 5.30 5.60 5.30
DIG 23.20 20.20 21.70 21.50 21,790 21.55 8,790 21.60 25,800 21.70 50 0 21.70 54,530 21.80 12,170 21.90 5,380 456,970 22 22 21.30 500
DC2 7.10 5.90 6.50 6 8,500 6.10 15,000 6 1,500 -0.50 7.10 500 9,500 6.20 6.20 6
DRI 11.10 8.30 9.70 9.40 9,000 9.50 8,500 9.60 5,600 9.70 1,000 0 9.70 5,700 9.80 4,300 9.90 5,000 75,400 9.60 9.70 9.50
MPT 2.70 2.30 2.50 2.30 3,000 2.40 8,500 2.50 200 2.50 3,500 0 2.60 9,800 2.70 15,400 25,000 2.50 2.50 2.50
VC3 22.10 18.10 20.10 18.90 9,900 19 8,500 19.10 8,900 19.20 4,000 -0.90 19.20 1,500 19.30 11,000 19.40 8,300 236,200 20.10 20.10 19
DXG 37.95 33.05 35.50 36.20 10,410 36.25 8,480 36.30 2,730 36.40 4,490 0.90 36.40 1,090 36.50 1,380 36.55 550 2,275,490 35.50 36.90 35.45 392,690 125,170
QNS 59.10 43.70 51.40 51 5,600 51.10 8,200 51.20 5,100 51.30 100 -0.10 51.30 7,200 51.40 16,100 51.50 14,000 49,700 51 51.40 50.10 7,000
VSC 38.50 33.50 36 35.45 1,280 35.50 8,040 35.55 3,620 35.55 2,000 -0.45 35.65 1,000 35.70 3,100 35.75 3,300 51,190 36 37 35.50 10 31,620
SHI 6.84 5.96 6.40 6.55 10 6.58 8,010 6.60 20,030 6.60 9,970 0.20 6.66 4,660 6.68 5,100 6.69 10,000 314,350 6.40 6.71 6.40
PBP 14.10 11.70 12.90 12.30 8,000 12.70 300 13.40 100 0.50 13 400 13.10 1,000 13.20 1,000 100 13.40 13.40 13.40
S55 21.20 17.40 19.30 19.10 800 19.20 8,000 19.30 6,500 19.20 5,000 -0.10 19.90 5,000 20 2,800 20.40 2,000 9,500 19.30 19.30 19.20
HID 3.19 2.79 2.99 2.97 12,000 2.98 7,800 2.99 5,360 2.99 6,280 0 3 900 3.01 9,720 3.02 22,800 55,010 3 3 2.99
DCL 19.45 16.95 18.20 17.55 5,500 17.90 7,300 18 1,820 18.30 10 0.10 18.30 2,190 18.50 9,700 18.55 1,390 27,380 18 18.55 17.10
VNA 1.40 1.20 1.30 1.20 7,300 1.30 10,800 1.30 0
NS3 46.10 34.10 40.10 41 7,200 46.10 1,000 40.10 0
GEX 39.90 34.70 37.30 37.70 7,800 37.80 7,170 37.90 100 37.90 3,300 0.60 38 1,390 38.20 900 38.30 5,790 153,340 37 38.10 37 40,000
LAS 14.30 11.70 13 12.80 23,200 12.90 7,100 13 100 13 400 0 13.10 19,000 13.20 3,700 13.30 6,000 1,600 13 13 13
PVM 11.60 8.60 10.10 9.90 200 10 7,100 10.10 500 11.60 20,000 1.50 11 1,000 11.50 12,900 11.60 26,300 20,000 10.10 11.60 10.10
SD6 8.10 6.70 7.40 7 14,600 7.20 7,100 7.30 4,000 7.40 4,100 0 7.40 3,600 7.50 7,900 7.60 11,100 5,900 7.30 7.40 7.30
CIG 2.62 2.28 2.45 2.29 7,030 2.32 70 2.32 380 -0.13 2.45 1,120 2.60 3,210 2.62 3,150 400 2.29 2.32 2.29
IDC 26.40 19.60 23 22.60 1,000 22.80 7,000 22.90 10,000 23 1,700 0 23.50 3,000 23.70 500 23.80 10,000 1,700 23 23 23
PPC 20.50 17.90 19.20 18.70 1,000 18.80 7,000 18.90 500 19 1,000 -0.20 19 12,490 19.05 9,670 19.10 12,270 117,750 19.50 19.50 18.90 1,600 68,670
VPD 15.40 13.40 14.40 14 2,210 14.30 7,000 14.40 18,000 14.40 220 0 14.50 4,860 14.55 70 14.65 100 6,220 14.40 14.40 14.40
TNS 3.90 2.90 3.40 2.90 5,600 3 6,800 3.10 300 3.20 200 -0.20 3.20 600 3.30 6,000 3.40 5,000 8,900 3 3.30 3
FMC 30.90 26.90 28.90 28.80 5,110 29 6,690 29.10 10 29.15 20 0.25 29.15 1,890 29.20 1,040 29.40 1,000 56,860 28.90 29.20 28.70 4,500 11,000
HTG 24 17.80 20.90 20.80 5,400 20.90 6,600 21 2,000 20.90 100 0 21.20 4,000 21.30 4,200 22 700 100 20.90 20.90 20.90
TC6 5 4.20 4.60 4.30 7,000 4.40 6,500 4.50 8,400 4.50 2,100 -0.10 4.60 3,100 4.70 10,500 4.80 5,000 12,500 4.50 4.50 4.50
TPC 13.65 11.95 12.80 11.95 6,500 12 8,620 12 380 -0.80 12.95 400 13 1,450 13.20 100 380 12 12 12
VND 33.80 29.40 31.60 31.20 18,810 31.25 6,500 31.30 4,880 31.40 310 -0.20 31.40 10,020 31.50 4,130 31.60 3,840 428,790 31.20 31.90 30.60 35,730 23,110
FCM 6.13 5.33 5.73 5.65 30,000 5.67 6,390 5.68 3,100 5.70 60 -0.03 5.77 100 5.78 1,990 5.79 3,530 83,020 5.55 5.79 5.55
KDH 44.15 38.45 41.30 40.90 4,500 41 6,330 41.10 4,000 41.10 10 -0.20 41.20 3,970 41.25 2,000 41.30 14,410 61,510 40.50 41.80 40.40 1,000 18,600
NTL 10.50 9.15 9.83 10.10 11,040 10.15 6,190 10.20 560 10.20 1,000 0.37 10.25 8,500 10.30 36,830 10.35 12,050 195,790 9.83 10.25 9.83
PMG 26.75 23.25 25 24.45 6,530 24.50 6,090 24.55 5,340 24.70 300 -0.30 24.70 6,030 24.80 2,990 24.90 5,510 38,000 24.95 24.95 24.60
DHC 47.15 41.05 44.10 42.90 10 43.50 6,040 44.10 10 44.90 5,000 0.80 44.80 5,000 44.95 300 45 7,500 10,200 44 45 44
EVE 18.65 16.25 17.45 17.60 10,320 17.70 6,000 17.80 380 17.85 2,060 0.40 17.85 40 17.90 2,000 17.95 12,150 89,900 18.20 18.20 17.55 3,000
HDB 52.60 45.80 49.20 48.85 11,600 48.90 6,000 49 2,110 49.10 500 -0.10 49.10 150 49.15 9,490 49.20 24,900 963,650 49 49.80 48.70 71,760 336,530
HMH 11.30 9.30 10.30 10.10 18,100 10.20 6,000 10.30 30,100 10.30 500 0 10.40 7,500 10.50 9,000 10.60 6,500 3,100 10.30 10.40 10.30 2,600 2,500
LTG 47 34.80 40.90 40.10 5,500 40.50 6,000 40.60 1,000 41 100 0.10 41 900 41.10 1,300 41.40 600 10,300 40.80 41.20 40.80 100
PVO 6.30 4.70 5.50 4.80 3,000 5.10 6,000 5.20 3,500 5.30 1,000 -0.20 5.40 5,000 5.50 4,600 5.60 800 25,600 5.30 5.50 5.20
CDN 19 15.60 17.30 15.70 300 16.30 5,900 16.40 500 17.30 0 17.50 3,400 17.80 200 17.90 1,200
KKC 13 10.80 11.90 11.70 1,700 11.80 5,900 11.90 4,200 11.90 1,000 0 12.10 600 12.20 4,100 12.30 500 4,000 11.90 11.90 11.80 2,700
SJS 26.60 23.20 24.90 24 5,500 24.10 5,860 24.20 500 24.40 200 -0.50 24.70 6,020 24.80 2,020 24.85 1,800 20,240 24.40 24.40 24
VAT 2.60 2.20 2.40 2.20 5,100 2.30 5,800 2.40 500 2.50 500 0.10 2.50 6,500 2.60 14,900 500 2.50 2.50 2.50
HSI 2.30 1.70 2 1.70 5,700 1.80 2,300 2 2,500 0 2.20 100 2.30 8,200 4,300 2 2 2
ITS 3.20 2.40 2.80 2.60 1,000 2.70 5,700 2.80 900 2.80 300 0 2.90 6,200 3 7,400 3.10 3,300 7,000 2.90 2.90 2.70
VE9 5.80 4.80 5.30 4.80 9,800 4.90 5,600 5 5,900 5 100 -0.30 5.20 2,200 5.30 2,900 5.40 4,600 25,300 5.10 5.30 5 100
DLG 3.39 2.95 3.17 3.14 15,300 3.15 5,510 3.16 5,310 3.17 10 0 3.17 10,110 3.18 12,300 3.19 15,630 175,230 3.17 3.21 3.12 2,000
HDA 11.30 9.30 10.30 9.60 100 9.80 5,500 10 3,100 10 100 -0.30 10.10 500 10.20 18,700 10.30 25,500 213,300 10.30 10.70 10 40,000
UNI 7.90 6.50 7.20 6.80 10,000 6.90 5,500 7 2,000 7.50 100 0.30 7.50 3,000 7.80 3,000 7.90 50,000 2,100 6.90 7.50 6.90
HDC 18.40 16 17.20 17.35 3,880 17.40 5,400 17.45 2,500 17.45 2,000 0.25 17.50 69,870 17.55 18,030 17.60 19,100 267,840 17 17.45 17 6,000
DQC 36.15 31.45 33.80 32.80 180 33 5,350 33.05 1,600 33.80 70 0 33.80 630 33.90 200 33.95 1,170 7,310 33.90 34 33.05 30 3,250
KSB 39.85 34.65 37.25 37 13,500 37.05 5,320 37.10 120 37.10 5,000 -0.15 37.25 7,520 37.30 2,170 37.40 1,000 122,590 37 37.40 37
BCE 7.22 6.28 6.75 6.42 5,800 6.43 5,300 6.45 100 6.43 2,000 -0.32 6.54 20 6.55 4,000 6.58 3,000 65,850 6.68 6.74 6.41 8,000 540
DGL 35.20 28.80 32 31 1,000 32 5,300 32.50 14,300 32.60 1,000 0.60 32.70 2,200 32.80 1,000 33 24,600 24,500 32.20 32.60 32
IJC 10.35 9.03 9.70 9.72 15,400 9.75 5,280 9.76 5,010 9.80 4,000 0.10 9.80 500 9.86 1,320 9.89 6,180 61,400 9.70 9.90 9.69
BWE 25.25 21.95 23.60 23.15 1,000 23.20 5,200 23.30 1,300 23.30 200 -0.30 23.40 1,300 23.50 4,500 23.60 13,550 131,700 23.30 23.70 23.10
NTP 61.30 50.30 55.80 55.90 3,900 56 5,200 56.20 2,800 56.20 200 0.40 56.50 2,300 57 1,600 57.50 100 20,200 56 56.20 56 5,100
LHG 26.10 22.70 24.40 24.40 9,050 24.50 5,100 24.60 550 24.80 30 0.40 24.80 1,970 24.90 11,450 25 61,920 73,770 24.35 24.90 24
UDJ 8.10 6.10 7.10 7 5,800 7.10 5,100 7.20 2,000 7.10 0 8.10 100
BCG 6.35 5.53 5.94 6.10 16,790 6.11 5,020 6.15 50 6.30 15,790 0.36 6.30 20 6.33 200 6.34 800 242,360 6.09 6.30 5.94
PVT 21.65 18.85 20.25 20.10 1,130 20.20 5,010 20.25 9,650 20.30 10 0.05 20.30 7,270 20.35 3,110 20.40 20,820 116,490 20.20 20.40 20.20 47,450 11,500
BCM 29 21.60 25.30 22.50 1,000 22.60 5,000 24 1,000 25.30 0 25.50 6,000 25.60 6,000 25.70 13,000
BMJ 13.80 10.20 12 11.10 100 11.50 5,000 12 5,000 12 0 13 400 13.20 600 13.80 3,000
CHP 26.05 22.65 24.35 24.10 5,490 24.20 5,000 24.30 17,370 24.30 500 -0.05 24.35 910 24.40 1,260 24.45 200 23,460 24.30 24.35 24.30 12,630
CII 34.20 29.80 32 32.40 56,190 32.45 5,000 32.50 189,840 32.55 12,260 0.55 32.55 80 32.60 10,210 32.65 1,000 187,490 31.60 32.55 31.60 27,820 110,020
DNY 7.10 5.90 6.50 6 5,300 6.20 5,000 6.30 2,800 6.50 0 6.60 300
EME 15.20 11.40 13.30 11.40 5,000 15.20 23,100 13.30 0
G36 6.30 4.70 5.50 4.70 6,000 4.80 5,000 5 1,000 5.50 0 5.70 100 5.80 5,000 5.90 15,000
HAC 3.70 2.90 3.30 3 5,000 3.20 5,000 3.30 8,900 3.30 4,100 0 3.60 9,400 3.70 10,300 6,000 3.40 3.40 3.30
HMS 39.50 29.30 34.40 34.20 5,000 34.30 5,000 34.40 5,100 34.40 200 0 34.90 900 35 500 35.50 8,200 200 34.40 34.40 34.40
ISH 15.50 11.50 13.50 12.90 200 13 5,000 13.50 16,000 13.50 0 14.20 10,000 14.80 1,000 15.50 5,000
MAC 8.40 7 7.70 7.20 5,000 7.30 5,000 7.40 2,000 7.70 0 8 10,300 8.10 300 8.40 2,000
MLN 2.60 2 2.30 2 5,000 2.10 900 2.10 1,700 -0.20 2.30 1,800 2.40 3,500 2.50 3,000 1,700 2.10 2.10 2.10
NHH 95.10 70.30 82.70 77 1,000 81 5,000 82 8,000 83 1,700 0.30 83 1,900 84 2,000 85 3,000 5,100 82.70 83 82.70
NVL 74.60 65 69.80 71.30 5,820 71.40 5,000 71.50 8,310 71.70 17,200 1.90 71.70 6,840 71.80 15,600 71.90 17,630 2,865,560 69.30 71.90 69.30 51,750,000 273,340
PET 11.15 9.72 10.45 10.35 65,650 10.40 5,000 10.45 10,870 10.50 500 0.05 10.50 9,510 10.65 11,470 10.70 27,500 256,970 10.35 10.50 10.35
PGI 19.90 17.30 18.60 17.50 100 18.50 5,000 18.55 10,000 18.60 0 19 900 19.10 500 19.30 520
PTI 22.80 18.80 20.80 21 100 21.20 5,000 21.30 2,000 20.80 0 22.50 1,000 22.80 1,000
QNC 4.50 3.70 4.10 3.70 10,000 3.90 5,000 4.10 5,000 4.10 5,000 0 4.50 200 5,000 4.10 4.10 4.10
QSP 8 6 7 6 500 7 5,000 8 3,000 6.10 100 -0.90 100 6.10 6.10 6.10
QTP 11.60 8.60 10.10 9 100,000 9.10 5,000 9.20 200 9.50 1,000 -0.60 10.10 200 10.20 2,800 10.30 4,100 1,000 9.50 9.50 9.50
SD2 5.50 4.50 5 4.80 5,000 4.90 5,000 5 2,700 5 2,000 0 5.10 300 5.30 2,200 5.40 4,000 30,800 5 5.10 5
TDN 5.30 4.50 4.90 4.80 5,000 4.90 3,500 4.90 5,500 0 5.20 100 5.30 5,000 21,500 4.90 4.90 4.90
TPP 11.40 9.40 10.40 9.40 5,000 9.60 500 10.40 0 10 100 10.10 100 10.20 1,000
VIT 15.10 12.50 13.80 13.50 2,000 13.60 5,000 13.70 500 13.80 0 14.40 100 14.50 700 14.80 100
VPH