Mã CK  

Đăng nhập     Đăng ký     Cảnh Báo
    0 cp68     Cảnh Báo
Liên Hệ     SmartPhone       ENGLISH

THÔNG TIN ĐĂNG NHẬP
* Email hoặc điện thoại:
* Mật khẩu:

Đăng nhập   Tạo tài khoản   Quên mật khẩu

Bảng giao dịch chứng khoán trực tuyến HOSE & HNX # 17/08/2017

Sử dụng tài khoản trả phí để bỏ Quảng Cáo và Sử dụng đường truyển riêng tốc độ tốt hơn.
Tất Cả HOSE HNX UPCOM                  Xem theo Nhóm Ngành Danh Mục Cá Nhân Ảnh Hưởng Nhóm Ngành Bảng điện mở rộng
VNINDEX 767.59 ( -5.98    -0.77% )
KL: 238,329,221   GT: 5,696 (tỷ)
HNX 100.49 ( -1.25    -1.23% )
KL: 56,598,265   GT: 583 (tỷ)
UPCOM 54.64 ( 0.11    0.20% )
KL: 5,777,132   GT: 94 (tỷ)
VN30 743.20 ( -6.17    -0.82% )
KL: 49,411,647   GT: 1,756 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CJC (23.50)    CTI (31.40)    DNN (6.50)    FPT (47.60)    INC (9.40)    KIP (25)    NET (29.10)    PNJ (105.40)    
MãCK Giá
Trần
Giá
Sàn
Giá
TC
Dư Mua Giá
Khớp
KL
Khớp
+/- Dư Bán Khối Lượng
 
Mở
cửa
Cao
nhất
Thấp
nhất
NN
Mua
NN
Bán
Giá3 KL3 Giá2 KL2 Giá1 KL1 Giá1 KL1 Giá2 KL2 Giá3 KL3
SAB 266.30 231.50 248.90 252 2,500 252.70 100 253 930 253 5,320 4.10 257 20 260 2,070 261.90 100 85,640 249.80 263 249.80 990 3,040
CTD 226.60 197 211.80 209.30 100 209.40 100 210 390 210 1,910 -1.80 211 500 211.50 910 211.80 250 71,930 212.20 214 210 8,480 31,040
VCF 221.20 192.40 206.80 192.40 40 193 10 -13.80 206.30 30 206.50 200 206.70 170 10 193 193 193
VCS 201.30 164.70 183 179.10 1,700 179.50 1,000 180 1,400 180 990 -3 180.30 1,100 181.50 1,100 182.70 200 98,690 183 186 180 8,010
WCS 187 153 170 170 2,300 172 200 174 10 4 175 100 176 1,500 177 400 210 176 176 174
SLS 179.80 147.20 163.50 163.80 2,200 164 2,100 164.50 200 164.60 50 1.10 164.90 100 165 600 165.50 100 21,550 163.50 166.20 163.50
SGN 172.50 127.50 150 145.50 200 146.50 600 148 800 150 0 150 800 151 1,000 152 1,200 200 150 150 150 100
VNM 157.80 137.20 147.50 148.60 3,810 148.70 35,320 148.80 3,410 148.80 49,810 1.30 148.90 10 149 1,490 149.20 2,560 842,250 147.50 149.10 147 1,005,930 875,180
PTB 145.50 126.50 136 134.50 1,000 134.60 400 135 130 135.50 1,120 -0.50 135.50 1,290 135.90 1,820 136 4,320 50,890 136 136.10 135 800
TV2 146.80 120.20 133.50 135 2,000 135.10 100 136 1,200 138.50 70 5 138.60 300 138.70 1,100 138.80 200 13,770 134 139.70 134
NSC 136.90 119.10 128 123 100 123.10 600 124.10 100 128 40 0 128 1,730 128.90 510 129 2,310 480 128 128 124.60 180
VJC 132.30 115.10 123.70 122.40 140 122.50 7,060 122.60 360 122.60 7,970 -1.10 123 5,870 123.40 4,650 123.50 2,040 308,670 123.70 123.70 122.60 2,550 10,000
RAL 131.60 114.40 123 121.30 200 121.40 200 121.50 450 122 10 -1 122 740 122.50 2,310 122.90 200 2,900 124 124 122
BBC 128.80 112 120.40 113 500 113.50 300 114 350 114 20 -6.40 120 110 121 30 122 50 19,340 114 120 114
TRA 128.40 111.60 120 114 100 118 2,070 118.10 1,550 119.90 30 -0.10 119.90 7,940 120 7,830 121.50 10 130 119.90 119.90 119.90 79,000
CMF 163.30 70.10 116.70 116.70 0 112 500
DMC 124.10 107.90 116 113.20 520 114.50 150 116 10 116.40 30 0.40 116.40 4,960 116.50 600 116.90 830 9,440 115.90 117 115 1,880 250
DHG 119.90 104.30 112.10 110.80 1,240 110.90 300 111 100 111 4,060 -1.10 111.80 2,480 112.10 20 112.30 30 80,380 112.60 113.80 111 3,460 13,330
MWG 114.90 99.90 107.40 105.30 300 105.50 27,530 105.60 14,570 105.60 62,110 -1.80 105.90 1,350 106 17,740 106.40 2,000 434,080 107 107.40 105.60
PNJ 112.60 98 105.40 104 16,900 104.10 3,110 104.20 40 104.20 6,580 -1.20 104.40 600 104.50 2,870 104.90 1,000 114,060 105.50 105.50 104
TLG 111.70 97.10 104.40 100.10 100 100.20 60 101 10 104.40 0 104.30 10 104.40 780 104.50 450
ROS 98.90 86.10 92.50 92.80 311,990 92.90 368,400 93 344,140 93 54,080 0.50 93.10 75,770 93.20 39,600 93.30 53,200 2,196,940 92.60 93.10 92.60 5,520 20
MAS 101.20 82.80 92 89.50 200 90 2,000 90.10 2,200 90.10 2,600 -1.90 91 2,500 91.30 2,000 91.50 8,200 31,200 92 92 90.10 15,500 700
SCS 104.10 77.10 90.60 90.10 1,400 90.20 1,100 90.30 400 90.30 100 -0.30 90.60 500 90.70 2,000 90.80 3,300 25,400 90.60 90.70 77.10 14,000
PDN 96 83.60 89.80 83.60 120 84.10 200 84.30 20 89.80 40 0 89.80 20 89.90 50 90 690 1,390 91 91 89.80 100
PMC 92.40 75.60 84 79 100 79.10 100 79.20 100 84 90 0 84 3,200 85 1,900 86 600 190 84 84 84 100 90
BMP 87.60 76.20 81.90 82.20 3,400 82.30 3,270 82.40 130 82.40 37,580 0.50 82.50 1,550 82.60 1,020 82.70 1,000 320,930 81.90 84.90 81.90 104,610 67,890
NCT 87.50 76.10 81.80 81.20 1,440 81.50 1,120 81.60 3,260 81.80 1,830 0 81.80 2,260 82 4,050 82.10 520 15,500 82.30 82.30 81.50 1,150 1,400
SQC 113.40 48.60 81 81 0
BHN 85.60 74.40 80 79 11,570 79.20 300 79.50 4,820 79.60 370 -0.40 79.60 3,550 80 280 80.50 570 11,190 80.30 81 79.50
DHT 86.90 71.10 79 78 600 78.30 200 78.50 200 78.50 -0.50 78.80 400 78.90 500 79 1,100 3,400 80 80 78.10 100
IN4 86.20 63.80 75 75 0 74.90 100 75 100 80 100
FOX 85.10 62.90 74 71 500 72.10 5,000 73.90 100 77 10 3 77 800 79 100 79.90 1,200 15,910 74.20 77 74 15,000
VAV 81.90 60.70 71.30 66.20 600 67 400 67.10 200 71.30 0 70.90 100 71 4,000 71.50 1,000
QNS 80.70 59.70 70.20 72.40 1,800 72.50 2,800 72.60 100 72.70 220 2.50 72.90 4,100 73 13,900 73.10 100 137,920 71.20 73.80 71.20 20,500
CLC 74.30 64.70 69.50 66.80 50 68.40 50 68.50 1,000 69.60 0.10 69.40 2,000 69.50 600 69.60 3,960 2,600 69.50 69.60 69.50 2,600
DVP 73.70 64.10 68.90 68.60 10 68.90 10 69 1,300 70.10 20 1.20 70 1,990 70.10 330 70.20 1,000 350 70.50 70.90 70 240
IMP 72.70 63.30 68 67.50 710 67.60 1,620 67.70 900 68 60 0 68 360 68.30 200 68.40 670 6,060 68 68.40 68 200 930
L14 74.60 61.20 67.90 71 300 71.40 200 71.60 300 71.60 70 3.70 71.70 1,300 71.80 1,000 71.90 300 45,870 68 72 67.90 200
NTP 73.70 60.30 67 61.50 3,200 61.60 200 62 3,000 62 10 -5 67 900 68.50 1,100 69 9,600 84,010 67 67 62 200
PLX 70.70 61.50 66.10 65.20 200 65.50 8,590 65.60 40 65.80 11,230 -0.30 65.80 1,110 66 1,200 66.10 13,370 202,030 66.10 66.30 65.80 71,020 300
INN 72.40 59.40 65.90 63 2,400 64 500 64.50 1,000 65.90 0 65.90 1,000 66 2,000 66.50 9,300 9,500 66 67 65 800
CCR 75.60 56 65.80 65.80 0
LHC 70.90 58.10 64.50 63.20 500 63.50 2,000 63.60 300 64.90 20 0.40 64.90 3,100 65 500 65.20 300 3,920 64 64.90 64
SGC 70 57.40 63.70 58 100 61 100 63.70 100 63.70 0
TTJ 73 54 63.50 63.50 0 60.50 600 63 100 63.50 1,000
TMS 67.40 58.60 63 59 70 60 230 60.50 50 61 100 -2 62.60 410 62.70 300 62.80 3,450 4,420 63 63 60
SSC 66.80 58.20 62.50 58.20 20 59.80 10 63.50 1 62.50 80 63.50 1,340 64 2,000 50 63.50 63.50 63.50
GAS 66.60 58 62.30 60.80 9,570 60.90 600 61 7,280 61 16,070 -1.30 61.50 2,970 61.70 500 62 18,640 169,350 61.60 62.30 61 15,130 43,150
NVL 66.40 57.80 62.10 61.60 3,210 61.70 3,880 61.80 1,540 61.90 6,600 -0.20 61.90 12,310 62 21,190 62.10 15,640 1,951,410 62.10 62.10 61.80
SPB 71.30 52.70 62 62 0
TRS 70.10 51.90 61 56 1,000 56.50 400 57.50 200 61 0 61 1,000 62 1,000
VFG 65.20 56.80 61 57.50 10 57.80 200 58 10 61 40 0 60.70 190 60.80 200 60.90 2,300 9,190 61 61 60 110 1,800
NTC 69.20 51.20 60.20 61.50 100 61.60 400 61.80 500 61.80 30 1.60 62 700 62.50 200 62.70 100 100,030 60.50 63.60 60.50 2,300
DCI 84 36 60 60 0
VCI 64.20 55.80 60 59.40 5,000 59.50 5,300 59.90 6,000 60 1,640 0 60 6,680 60.10 5,000 60.20 6,500 190,470 60 60.10 59.50 461,500 10,000
VGG 68.30 50.50 59.40 57 500 58 500 58.50 200 59.40 0 59.40 2,100 59.50 1,000 60.50 700
APF 67.80 50.20 59 58 2,000 58.50 1,000 59 2,400 59 0 59.50 2,000 60 2,500 64 15,000 4,600 59 59 50.30
OPC 61.80 53.80 57.80 53.80 10 54 530 54.10 30 56 -1.80 57.30 810 57.50 1,000 57.60 50 670 57.60 57.60 55.90
SDI 66.30 49.10 57.70 57.90 100 58 2,600 58.10 200 58.60 20 0.90 59.20 100 59.40 200 59.80 200 28,520 58.50 61 57.20
NNC 60.90 53.10 57 56 1,830 56.10 6,700 56.20 2,340 56.20 1,190 -0.80 56.90 410 57 4,010 57.10 360 4,720 57 57 56.20 2,470 1,240
VNF 62.70 51.30 57 51.30 -5.70 59.50 400 61.90 700 62 1,200 100 51.30 51.30 51.30 100
IDV 62.30 51.10 56.70 56 100 56.10 1,100 56.40 900 56.40 100 -0.30 56.50 400 56.60 1,800 56.70 1,400 11,500 56.70 56.80 56.10 9,500
BVH 60.50 52.70 56.60 56 15,760 56.10 65,050 56.20 1,790 56.20 25,870 -0.40 56.30 1,000 56.40 2,000 56.50 7,360 197,450 56.70 56.70 56 63,000 29,500
DPG 64.50 47.70 56.10 52 10,000 55.50 3,000 56.70 300 57.30 500 1.20 57.40 100 57.50 1,000 57.80 500 11,700 58 58.70 56.20
GDT 59.90 52.10 56 54.30 1,030 54.40 400 54.50 3,130 54.50 920 -1.50 55.50 920 55.90 1,220 56.30 1,000 2,040 56.50 56.50 54.30 390
SAF 61.40 50.40 55.90 50.40 5,000 55.90 0 55.90 1,000 60.50 100 61 2,000
VSC 59.70 51.90 55.80 55.30 1,460 55.40 5,730 55.50 2,190 55.60 1,000 -0.20 55.60 1,960 55.70 2,890 55.80 8,150 34,970 55.60 55.70 55.50 40
TBD 63.40 47 55.20 50.20 2,000 50.50 1,600 50.60 300 55.20 0 55 100 55.50 3,000 56 500 53 50
MCH 63.20 46.80 55 54.60 600 54.80 3,200 55 1,900 55.90 80 0.90 56 600 56.90 1,000 57 500 6,680 55 60 47
HBC 58.70 51.10 54.90 54.10 11,760 54.20 31,400 54.30 3,210 54.30 251,070 -0.60 54.50 3,900 54.70 7,020 54.80 14,060 850,590 54.90 55 54.10 5,100 50
PSL 62.10 45.90 54 46 300 53.80 -0.20 53.80 300 54.50 500 54.90 600 200 50 53.80 50 100
DSN 57.40 49.95 53.70 53.10 750 53.20 740 53.30 1,380 53.50 800 -0.20 53.50 2,260 53.90 30 54 150 5,890 53.50 54 53.30 260
SIV 61.10 45.30 53.20 51 13,000 51.10 500 53.20 0 53.50 100 60 4,900
DP3 58.30 47.70 53 51 100 52 400 52.50 200 53 100 0 53 200 53.50 300 53.90 300 3,400 53 53 52.50
CAV 56.60 49.20 52.90 51.70 200 51.90 330 52 500 52.60 280 -0.30 52.60 2,820 52.70 5,000 52.80 9,000 72,690 52.80 52.80 51.40 42,210
VEF 60.70 44.90 52.80 52.10 100 52.20 1,700 52.30 100 52.20 -0.60 52.90 500 53 900 54 300 3,000 53 53 52.20
TTT 57.90 47.50 52.70 51.10 200 51.50 100 52 100 52.50 100 -0.20 52.50 400 54 500 55.50 100 1,000 53 56 52
WSB 60.60 44.80 52.70 52.50 1,000 52.60 1,000 52.70 1,300 53.50 0.80 53.40 600 53.50 2,400 53.60 1,100 3,700 52.70 53.50 52.70
LTG 60.20 44.60 52.40 51.50 2,200 51.60 1,000 51.70 200 51.80 60 -0.60 51.80 600 51.90 1,000 52 2,000 10,760 52 52.50 51.70
SVC 55.70 48.50 52.10 51 4,700 51.50 1,100 53 110 53 400 0.90 53.10 190 53.20 1,100 53.30 3,600 3,860 52.20 53.50 52 178,000 700,100
COM 55.30 48.10 51.70 50 1,100 50.20 160 50.30 150 55.20 100 3.50 55.20 10 55.30 500 6,610 50.20 55.20 50.20 20
ACV 59.20 43.80 51.50 51.60 1,500 51.80 16,000 51.90 400 51.90 1,200 0.40 52 14,600 52.10 11,600 52.20 6,000 33,600 51.60 52 51.60 27,500
VHC 54.30 47.25 50.80 49.10 250 49.30 650 49.50 11,080 50 1,250 -0.80 50 12,110 50.20 15,000 50.70 1,680 86,950 50.80 50.80 49.50 8,610 86,850
KSB 54 47 50.50 49.50 3,000 49.70 5,000 49.90 5,010 50 26,260 -0.50 50 2,580 50.10 4,750 50.20 5,000 133,500 50.50 51 50 10
GLT 55 45 50 45.10 100 53 3 51 100 52 1,800 53 1,000 100 53 53 53 100
THG 53.50 46.50 50 49.10 1,340 49.20 2,000 49.30 100 49.80 100 -0.20 49.80 380 49.90 500 49.95 1,400 17,790 49.80 50 49 2,000 11,890
PAC 53.20 46.35 49.80 48 6,360 48.05 2,350 48.10 430 48.10 5,140 -1.70 49 500 49.35 1,460 49.40 800 35,670 49.80 50 48 1,760 2,540
HHC 54.10 44.30 49.20 47 200 47.50 200 47.60 100 49.20 0 52 1,000 53.40 100 53.50 200
NCS 56.30 41.70 49 45 500 48 5,000 48.30 100 49.20 200 0.20 49.20 500 49.40 100 49.50 100 7,800 49 49.20 49 3,000 3,000
TAC 52.40 45.60 49 47 1,360 47.05 40 48 100 50 1 50 700 50.20 220 50.40 50 30 48.90 50 48
VLB 56.30 41.70 49 42 100 45 -4 47.50 1,500 50 2,000 56.30 1,000 1,400 45 45 45
TCT 51.60 44.95 48.30 48.40 10,000 48.50 10,740 48.60 6,000 48.50 0.20 49.30 3,330 49.50 150 49.70 250 19,330 48.50 49 48.50 5,000
PGD 50.90 44.35 47.65 44.40 200 44.50 70 45 790 45 10 -2.65 46.90 100 46.95 100 47 90 1,370 45 45 45
FPT 50.90 44.30 47.60 47.20 31,000 47.25 1,000 47.30 6,590 47.40 115,510 -0.20 47.40 820 47.50 4,000 47.60 23,640 640,030 48 48.20 47.40 139,000 137,940
VHL 51.70 42.30 47 46.10 100 46.20 200 46.50 1,500 47.90 0.90 48 700 48.40 400 50 5,200 400 48 48 47.90
ICC 53.80 39.80 46.80 46 100 46.10 200 47 300 46.80 0 50.90 100 51 100 51.90 100
BTC 52.90 39.10 46 46 1,000 46 0
TTD 52.90 39.10 46 45 3,700 45.10 100 45.20 500 47 1 47 1,000 47.50 100 48 500 1,000 47 47 47 1,000
LIX 48.85 42.55 45.70 45.80 5,030 45.90 3,900 46 1,230 46.25 20 0.55 46.25 2,030 46.30 50 46.35 100 7,630 45.60 47.80 45.60 760 1,400
VMC 50.10 41.10 45.60 42 1,000 43 1,000 44.50 100 44.50 70 -1.10 45.30 500 45.50 5,500 45.60 900 1,970 45.60 45.60 44.50
CVT 49.90 40.90 45.40 44.80 7,600 44.90 6,400 45 5,500 45.40 440 0 45.40 1,200 45.50 11,100 45.60 20,400 578,040 45.40 46 44.90
HHA 51.70 38.30 45 51.70 500 45 0
HPP 51.70 38.30 45 40 1,100 42 200 42.50 200 45 0 45 4,500 51.70 200
HTL 48.15 41.85 45 42.10 20 42.20 300 42.50 10 47 50 2 46.50 730 47 980 47.80 50 450 47 47 47 400 10
DRL 48 41.80 44.90 43.15 700 44.50 330 44.55 700 44.60 550 -0.30 44.60 1,310 44.80 2,550 44.90 2,000 4,140 44.80 44.80 44.60
MSN 47.70 41.50 44.60 44.40 11,330 44.50 5,130 44.60 20,010 44.90 87,000 0.30 44.90 16,980 45 19,970 45.10 13,670 1,177,340 44.80 45.10 44.40 326,480 63,750
HGM 48.40 39.60 44 39.60 100 44 0
KTS 48.40 39.60 44 43 100 44.10 1,000 45 100 45 100 1 48.20 100 1,300 44 45 44
BSD 60.20 25.80 43 43 0 60.20 300
DPR 45.90 39.90 42.90 43.30 110 43.35 100 43.40 620 43.50 10 0.60 43.50 2,990 43.60 1,000 43.80 2,000 69,930 43.60 44.40 43.20 4,030
TNA 45.90 39.90 42.90 42.15 300 42.20 130 42.30 100 42.60 1,110 -0.30 42.60 1,890 42.80 1,490 42.90 3,120 46,450 43 43 42.20 23,880 600
VIC 45.75 39.85 42.80 42.65 100 42.70 63,820 42.75 5,460 42.75 28,180 -0.05 42.80 340 42.95 50 43 1,300 334,020 43 43 42.40 29,790 171,670
BFC 45.45 39.55 42.50 41 6,200 41.20 1,500 41.40 60 41.50 13,240 -1 41.50 15,380 41.70 10 42 1,000 113,300 42.50 43 41.50 20,890 970
SCD 45.10 39.20 42.15 40.05 10 40.10 250 41 520 41.50 -0.65 41.50 1,220 42 7,480 42.20 2,500 4,010 41.60 42 41.50
NHC 46 37.80 41.90 41.90 0 38.80 400 39 500 39.80 800
DBD 48 35.60 41.80 45 18,500 45.10 1,500 45.20 300 45.50 3.70 46.40 1,000 46.50 1,100 46.90 1,000 62,400 45.20 45.60 35.60
LBM 44.70 38.90 41.80 39.70 500 40 380 40.10 70 41.20 10 -0.60 41.20 2,860 41.50 1,000 41.80 1,390 3,050 42.20 42.20 40.10 1,360 700
PHR 44.70 38.90 41.80 40.80 100 41 3,900 41.10 950 41.10 54,300 -0.70 41.50 1,000 41.70 5,800 41.80 12,950 448,970 41.90 42.70 41.10 600
KDC 44.60 38.80 41.70 40.80 9,060 40.85 250 40.90 83,080 40.90 90,880 -0.80 41 16,000 41.20 70 41.30 1,000 309,020 41.20 42 40.90 1,810 62,180
SBV 44.55 38.75 41.65 40.95 200 41 13,200 41.10 50 41.35 -0.30 41.35 100 41.40 3,500 41.45 1,000 22,580 41.65 41.70 41.20 1,000
HCM 44.40 38.60 41.50 39.80 1,010 39.90 60 40 18,720 40 66,710 -1.50 40.10 4,000 40.30 6,000 40.40 11,690 524,230 41.40 41.90 40 3,340 43,500
AGX 47.10 34.90 41 41 0 47.10 1,300
UEM 47.10 34.90 41 45 700 4 1,500 41 45 41
GMD 43.80 38.10 40.95 40.95 21,210 41 22,570 41.10 500 41.30 40,150 0.35 41.30 7,820 41.35 20,840 41.40 19,750 675,390 40.95 41.80 40.90 4,650
SKG 43.70 38 40.85 39.90 6,090 39.95 3,720 40 7,250 40.10 5,500 -0.75 40.10 930 40.20 1,780 40.25 16,420 104,630 40.60 40.60 40 330 39,570
CNC 46 34 40 38.10 300 38.20 100 38.30 100 40 0 40 1,000 43 1,000 45 1,000
NBS 46 34 40 40 0
THI 42.80 37.20 40 38.90 10 39 3,520 39.10 710 40.50 0.50 40.50 1,990 41 2,000 41.90 2,000 1,660 42.50 42.50 39
HAD 43.80 36 39.90 36.50 300 36.60 600 37.10 100 39.40 400 -0.50 39.50 100 39.70 100 39.80 100 1,700 37 39.60 37 500 1,000
CPC 43.70 35.90 39.80 35.90 100 36 100 38.20 200 -1.60 38.30 300 38.50 400 39 500 200 38.20 38.20 38.20 200
SEB 43.40 35.60 39.50 35.80 15,100 35.90 100 36 7,700 36 90 -3.50 39 300 39.50 20,000 39.60 10,000 139,790 39.10 39.10 36
DQC 42.15 36.65 39.40 38.70 230 38.80 3,300 38.90 1,290 39 9,010 -0.40 39 2,560 39.10 500 39.30 1,200 72,900 39.40 40.40 38.90 10 51,660
APC 41.90 36.50 39.20 38.60 6,600 38.65 100 38.70 670 39.20 770 0 39.20 3,900 39.30 2,010 39.40 4,110 43,300 39 39.20 38.70 23,340
DNC 42.90 35.10 39 39 0 40 1,000
SZL 41.70 36.30 39 37.50 1,000 37.55 1,590 37.60 490 37.60 110 -1.40 38.20 10,000 38.40 1,000 38.50 1,970 9,670 38.80 38.80 37.40 140
VNC 42.90 35.10 39 35.30 100 35.60 500 39 0 39 100 40 200 41 100
BTT 41.60 36.20 38.90 36.20 80 36.55 10 -2.35 37.95 170 38 10 38.10 10 150 36.20 38 36.20
VSN 44.20 32.80 38.50 33.60 300 36 600 36.50 500 38.50 0 38 300 39 100
D2D 40.75 35.45 38.10 37.40 3,000 37.70 200 37.75 200 37.75 2,000 -0.35 37.85 1,000 37.90 500 38 4,000 4,650 38.25 38.25 37.75
TTP 43.80 32.40 38.10 36 800 38.10 0
BED 41.80 34.20 38 34.20 100 35 500 38 0
DAP 43.70 32.30 38 36.50 1,000 43.70 100 5.70 43.70 100 100 43.70 43.70 43.70
CMN 43.30 32.10 37.70 32.30 400 33 200 33.10 400 37.70 0 37.60 100 37.70 1,800 38 1,000
DHA 40.20 35 37.60 36.30 19,500 36.50 1,000 36.60 880 36.60 1,900 -1 37 13,530 37.40 5,000 37.50 11,500 114,830 37.30 37.60 36.60 600
VCB 40.10 34.90 37.50 37.15 10,600 37.20 2,010 37.30 16,340 37.30 34,270 -0.20 37.40 1,230 37.45 3,030 37.50 19,390 521,370 37.50 37.55 37.15 91,750 127,160
SVI 39.80 34.60 37.20 37.10 970 37.30 500 38 1,080 38.50 1.30 39.65 40 39.70 20 20 38.50 38.50 38.50
CII 39.15 34.05 36.60 35.50 2,020 35.60 13,520 35.70 34,140 35.70 73,400 -0.90 35.75 700 35.80 11,540 35.85 100 798,900 36.60 36.60 35.60 184,060 126,100
HAX 39.10 34 36.55 36.45 1,900 36.50 11,930 36.55 1,940 36.55 10,140 0 36.60 980 36.70 5,520 36.80 1,340 94,870 37 37.70 36.55 2,090 500
C32 38.90 33.90 36.40 36.05 750 36.10 2,700 36.15 1,000 36.40 5,010 0 36.40 3,470 36.45 440 36.75 2,000 114,170 36.30 36.90 36 10,000 1,500
UIC 38.90 33.90 36.40 34 500 34.60 500 34.70 180 34.70 1,000 -1.70 36 5,990 36.40 1,620 36.50 3,290 7,810 36 36 34.70 5,650
BIC 38.80 33.80 36.30 35.30 50 35.40 100 35.70 70 36.30 3,510 0 36.30 960 36.35 10 36.40 3,220 20,970 35.55 36.40 35.50 18,300 16,000
VDP 38.80 33.80 36.30 38 2,010 38.70 150 38.80 604,790 38.80 2.50 20,000 38.80 38.80 38.80
HRC 38.50 33.50 36 34.50 3,000 34.55 50 34.60 100 35.50 1,500 -0.50 35.50 970 37 2,000 37.60 140 8,500 34.50 35.50 34.50
TDB 41.40 30.60 36 30.60 1,000 31.10 6,300 38 500 2 500 38 38 38
ABT 38.35 33.35 35.85 33.80 40 34 130 34.05 100 34.50 2,300 -1.35 34.50 500 34.95 10 35 6,880 2,530 36.45 36.45 34.50 2,120
TAG 39.30 32.30 35.80 34.30 1,500 34.40 500 34.50 500 35.70 10 -0.10 35.70 1,700 35.80 6,100 38 1,900 6,210 35 35.80 34.50
PC1 38.15 33.25 35.70 34.90 2,000 35 11,150 35.30 2,310 35.70 300 0 35.70 8,280 35.80 480 35.90 2,470 9,650 35.50 35.90 35.50 250 3,000
ABI 40.80 30.20 35.50 34 400 34.20 500 34.50 5,000 35.40 -0.10 35.40 800 35.50 5,500 35.60 500 9,000 36 36 34 3,200
PIV 39 32 35.50 38.90 24,500 39 31,000 ATC 21,100 39 3.50 530,000 35 39 34.30
REE 37.95 33.05 35.50 34.70 29,420 34.75 43,000 34.80 14,800 34.80 136,070 -0.70 34.85 11,340 34.90 29,440 34.95 3,900 1,491,410 35.70 35.70 34.65 27,570
HNB 49.20 21.20 35.20 35.20 0 30 1,000 49.20 200
VDL 38.70 31.70 35.20 33 200 -2.20 33 1,700 34 200 35 200 400 31.70 33 31.70
PAN 37.60 32.70 35.15 34.30 300 34.60 200 34.65 170 34.65 320 -0.50 36.30 2,000 36.40 1,100 36.50 2,000 330 36.80 36.80 34.65 10
DGC 38.50 31.50 35 33.30 3,000 33.50 3,000 33.90 3,400 33.90 80 -1.10 34 2,900 34.20 2,000 34.30 400 204,780 35.30 37 33.90 100 1,500
STS 49 21 35 35 0 45 200 49 100
VCW 40.20 29.80 35 35 0 37.80 1,000 38 5,000 39 5,000
TMG 40.10 29.70 34.90 29.80 200 29.80 200 -5.10 40 100 400 30 30 29.80
CSV 36.90 32.10 34.50 33.65 900 33.70 700 33.90 400 34 1,000 -0.50 34 5,870 34.40 1,500 34.45 500 21,010 34.10 34.10 33.60 390 2,000
DGL 37.90 31.10 34.50 33.50 1,000 33.60 8,000 33.70 3,000 35 100 0.50 35 1,600 35.20 600 35.50 1,500 36,500 34.50 36.20 33.80
HAT 37.80 31 34.40 33.20 100 33.30 100 33.40 100 34 20 -0.40 34 900 34.20 400 34.40 1,500 1,220 33.10 34.20 33 400 700
STC 37.80 31 34.40 33.40 -1 ATC 100 33.70 200 33.90 100 200 31 33.40 31 100
GIL 36.70 31.90 34.30 33.50 1,500 34 2,880 34.30 7,540 34.30 3,800 0 34.40 1,000 34.50 1,000 34.60 1,000 28,660 34 34.90 34
SGH 37.70 30.90 34.30 37 40 2.70 34.20 100 35 500 35.90 200 240 34 37 34
HPG 36.60 31.90 34.25 33.50 122,210 33.55 13,010 33.60 42,730 33.65 228,800 -0.60 33.65 10,450 33.70 16,500 33.75 29,290 3,100,480 34.25 34.25 33.65 291,460 283,720
GHC 39.20 29 34.10 33.50 4,200 34.10 40 0 34.20 2,000 34.30 2,000 6,340 34.20 34.20 29
SDN 37.40 30.60 34 34 7,500 34 0 35 200 36.50 500 37.30 500 6,000 34 34 34 500
AAA 36.20 31.50 33.85 33 91,960 33.05 500 33.10 3,360 33.10 94,600 -0.75 33.40 150 33.50 7,000 33.60 14,500 1,483,570 33.80 34.45 33.10 21,000 3,600
PVI 36.80 30.20 33.50 33.80 20,300 33.90 7,500 34 14,100 34 70 0.50 34.10 12,000 34.20 5,000 34.30 5,700 481,270 33.80 34.40 33.50
VBC 36.50 29.90 33.20 30 200 32.60 100 33.20 50 0 33.50 400 34 1,500 35 5,400 50
VIT 36.50 29.90 33.20 31.50 500 31.80 4,100 31.90 1,600 31.90 70 -1.30 32 2,700 32.10 3,000 32.20 2,500 84,670 33.20 33.20 31.90 6,400
NDP 38 28.20 33.10 33.10 100 33.20 100 0.10 33.50 200 33.70 100 33.80 100 100 33.20 33.20 33.20
LDP 36.30 29.70 33 32.10 100 32.50 500 33 0 33 900 33.90 900 34 1,200 500 33 33 33 500
TV3 36.30 29.70 33 31.30 400 33.10 100 33.50 100 31.30 -1.70 1,100 31.10 36.30 31.10
DHC 35.25 30.65 32.95 31.75 50 31.80 10,650 31.90 60 32.50 50 -0.45 32 550 32.50 9,980 32.95 5,190 30,720 33.20 33.30 31.90 150 50
CAP 36.10 29.70 32.90 32 1,000 32.80 500 32.90 500 32.90 1,100 0 33 10,500 33.40 1,200 33.50 4,000 6,200 33 33 32.90
TMP 35.05 30.55 32.80 32.05 10 32.70 30 32.80 30 35 2.20 34 2,000 34.50 1,000 34.60 1,000 1,710 34 35 34 1,700
HMS 37.60 27.80 32.70 30 3,000 31.50 1,000 32 2,000 -0.70 33.30 200 33.40 100 33.50 100 3,000 33 33 32
SFI 34.75 30.25 32.50 30.50 600 30.80 100 30.85 30 30.85 90 -1.65 32 2,300 32.50 500 32.70 500 600 32.70 32.70 30.85 20
HVT 35.60 29.20 32.40 30.50 500 31 2,900 31.30 1,000 32.30 10 -0.10 32.40 100 32.50 1,300 32.90 500 7,110 31.10 32.30 31
CCM 35.50 29.10 32.30 30 500 30.10 400 34 700 35.40 3.10 35.50 2,000 1,500 30.10 35.40 30.10
PJC 35.40 29 32.20 32.20 0 31.90 200 35.40 100
BLT 36.80 27.20 32 32 0 36 2,000
GMC 34.20 29.80 32 29.90 5,110 30 20 30.80 110 31.80 100 -0.20 31.50 100 31.70 80 31.80 2,180 7,950 32 32 29.90 5,240 7,510
HSA 36.80 27.20 32 32 0 32 300 36.80 100
SGR 36.80 27.20 32 31.10 100 31.20 200 31.30 200 31.30 -0.70 31.50 900 31.90 500 32 4,000 3,800 31.90 31.90 31.30
NKG 34.10 29.70 31.90 31.10 9,490 31.15 3,000 31.20 5,500 31.25 4,090 -0.65 31.25 1,910 31.30 5,630 31.35 5,000 198,030 32.20 32.20 31.10 10
HDG 34 29.60 31.80 30.70 1,000 30.80 550 31 3,350 31 500 -0.80 31.10 600 31.50 500 31.70 1,190 39,440 32 32 31
KHA 34 29.60 31.80 29.60 200 29.70 2,000 31.80 0 31.60 500 31.80 1,020 32 2,120
CSC 34.80 28.60 31.70 30.90 2,500 31 8,200 31.20 1,400 31.20 100 -0.50 31.50 5,500 31.60 2,900 31.70 2,900 30,700 31.70 31.90 31.20
HTC 34.60 28.40 31.50 30 300 30.10 100 30.50 1,000 31.50 0 31.50 1,300 31.60 1,000 31.70 1,000 7,500 31.50 31.50 31.30
CTI 32.80 28.60 31.40 31 5,000 31.10 1,500 31.15 4,750 31.20 10,500 -0.20 31.20 6,210 31.30 9,800 31.40 18,830 513,800 30.90 31.40 29.90
ADP 35.50 26.30 30.90 30.90 2,000 31 300 31.10 200 31.10 100 0.20 31.30 300 32 800 33 600 100 31.10 31.10 31.10
DST 33.90 27.90 30.90 28.20 69,200 28.30 36,500 28.40 25,600 28.50 14,000 -2.40 28.50 6,400 28.60 22,100 28.70 20,100 1,032,600 30.80 31 28.10
API 33.80 27.80 30.80 28.60 500 29 300 29.20 400 30 1,500 -0.80 30 400 30.40 1,000 30.50 1,200 1,500 30 30 30
CNG 32.95 28.65 30.80 29.50 700 29.80 500 29.90 130 29.80 150 -1 30.65 1,000 30.70 7,290 30.80 100 25,530 30.15 31 29.80 300 19,570
NAS 35.40 26.20 30.80 29.10 1,100 29.50 2,000 30.10 2,000 31.90 1.10 31.80 600 31.90 4,600 32 100 2,000 31.90 31.90 31.90
DAT 32.65 28.45 30.55 30.55 0 30.55 190 32.65 1,000
HOT 32.60 28.40 30.50 30.50 0
YTC 35 26 30.50 28.50 500 29 500 29.50 500 30 -0.50 35 6,000 500 30 30 30 500
NLG 32.55 28.35 30.45 29.05 24,540 29.10 42,900 29.15 8,200 29.15 102,070 -1.30 29.30 10 29.45 11,920 29.50 1,000 1,732,360 30.30 30.40 29.10 90,860 300,310
TIX 32.50 28.30 30.40 29.10 20 29.30 100 32.50 3,020 30.40 0
DHD 34.70 25.70 30.20 28 6,200 29 3,100 29.50 3,000 30.20 0 30.90 100 31 1,000 32 100
VNT 33.10 27.10 30.10 27.50 500 33 2.90 1,000 33 33 33
BDG 34.50 25.50 30 26.50 500 30 0 29.90 200 30 19,900 33 1,100
CH5 42 18 30 30 0 30 2,000
NHN 42 18 30 30 0
TET 33 27 30 30 0
TTR 34.50 25.50 30 30 0
CTF 31.95 27.85 29.90 29.30 100 29.40 80 29.50 90 29.70 350 -0.20 29.70 1,730 29.80 1,420 29.90 1,250 13,330 29.90 30 29.40
QHW 34.10 25.30 29.70 25.50 100 29.70 0 29.70 2,000 1,000 29.70 29.70 29.70
ACE 33.50 24.90 29.20 27.60 300 27.70 200 28 600 28.50 -0.70 28.70 900 28.90 1,900 29.20 100 900 28.50 28.50 28.50
NET 32.10 26.30 29.20 28.50 600 28.60 200 29 1,000 29.50 90 0.30 29.60 1,200 29.70 1,600 29.80 3,500 9,090 29.10 29.90 29 2,200
HII 31.15 27.15 29.15 28.85 21,500 28.90 10,140 29 2,900 29 8,900 -0.15 29.10 3,470 29.15 16,530 29.20 6,200 274,300 29.15 29.15 28.90
HSG 31.15 27.15 29.15 28.25 24,170 28.30 157,760 28.35 23,470 28.40 80,080 -0.75 28.40 15,820 28.50 76,890 28.55 7,900 4,536,370 29.15 29.20 28.25 936,840 1,944,530
SBT 31.10 27.10 29.10 28.80 190,400 28.85 119,550 28.90 53,830 28.90 307,770 -0.20 28.95 2,670 29 11,500 29.05 15,440 1,643,640 29 29.20 28.75 300 13,000
ARM 31.90 26.10 29 26.10 100 29 0
BCI 31 27 29 28.80 1,300 28.90 1,000 29 60 29 0 29.10 3,120 29.20 2,000 29.30 1,220 8,640 29 29 29 1,200
BMI 31 27 29 28.10 550 28.20 1,450 28.50 3,300 29.65 9,370 0.65 29.65 2,340 29.70 20,390 29.80 6,540 23,380 28.20 29.80 28.20 21,900 1,510
FDT 31.90 26.10 29 29 2,000 31.90 5,000 31.90 2.90 100 31.90 31.90 31.90
SFN 31.90 26.10 29 28 3,000 28.50 1,000 29 0 31 100
TCL 31 27 29 27.50 300 27.60 100 27.70 200 28.90 50 -0.10 28.90 2,990 29 5,490 29.20 100 70 28.50 28.90 28.50 60
TRC 31 27 29 29 6,670 29.10 2,640 29.20 50 29.30 3,000 0.30 29.30 3,090 29.35 2,500 29.50 3,090 264,950 29.40 29.90 29.10 1,480
SAS 33.20 24.60 28.90 28.70 2,200 28.80 2,000 28.90 2,400 29 0.10 29 100 29.20 2,200 29.40 400 2,700 29.20 29.20 29 2,000
FDC 30.75 26.75 28.75 26.75 50 28.60 70 -0.15 28.40 180 28.50 350 28.65 40 1,000 28 29 26.75
CTB 31.30 25.70 28.50 25.70 100 25.80 -2.70 29.80 500 30 1,000 31.30 100 2,400 25.70 25.80 25.70 2,000
TCM 30.45 26.55 28.50 28.60 15,430 28.65 7,500 28.70 8,460 28.70 58,300 0.20 29 11,770 29.05 3,690 29.10 100 561,040 28.50 29.40 28.35