Mã CK  

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

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

Đăng nhập   Tạo tài khoản   Quên mật khẩu

Bảng giao dịch chứng khoán trực tuyến HOSE & HNX # 29/06/2017

Sử dụng tài khoản trả phí để bỏ Quảng Cáo và Sử dụng đường truyển riêng tốc độ tốt hơn.
Tất Cả HOSE HNX UPCOM                  Xem theo Nhóm Ngành Danh Mục Cá Nhân Ảnh Hưởng Nhóm Ngành Bảng điện mở rộng
VNINDEX 771.75 ( 2.71    0.35% )
KL: 211,881,940   GT: 3,693 (tỷ)
HNX 98.80 ( 0.45    0.46% )
KL: 41,449,639   GT: 569 (tỷ)
UPCOM 57.32 ( 0.36    0.63% )
KL: 8,266,979   GT: 125 (tỷ)
VN30 761.21 ( 4.11    0.54% )
KL: 54,179,800   GT: 1,243 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: ABT (37.70)    AGX (29.30)    CEG (14.10)    CJC (35)    HVT (32.70)    KCE (22.30)    LM8 (22.90)    ND2 (17.50)    NHA (11.70)    NLG (27.10)    NTW (25.90)    QTC (23.80)    RTH (5.20)    SEP (8.50)    TNG (11.80)    TNP (9.50)    VCM (17.10)    VIS (21.40)    
MãCK Giá
Trần
Giá
Sàn
Giá
TC
Dư Mua Giá
Khớp
KL
Khớp
+/- Dư Bán Khối Lượng
 
Mở
cửa
Cao
nhất
Thấp
nhất
NN
Mua
NN
Bán
Giá3 KL3 Giá2 KL2 Giá1 KL1 Giá1 KL1 Giá2 KL2 Giá3 KL3
CTD 234 203.40 218.70 217.50 1,680 217.60 1,610 217.80 730 218.80 15,590 0.10 218.80 2,010 218.90 3,920 219 9,890 100,660 218.50 219 216.10 3,840 25,360
SAB 221.20 192.40 206.80 203.60 30 204 1,000 204.10 2,120 206.50 1,050 -0.30 206.50 900 206.80 500 207 10 66,380 206.80 207.50 202.10 65,020
VCF 219.30 190.70 205 200 580 205 380 206 50 214 720 9 214 190 219 150 5,610 205 215 205 2,190 1,620
SGN 219 162 190.50 190.10 200 192 800 191 0.50 194 100 194.50 100 200 2,000 300 191.20 191.20 191 200
WCS 197.20 161.40 179.30 163 200 170 900 179.30 100 179.40 0.10 180 1,800 180.50 400 196 300 800 179.30 179.40 179.30 300
SLS 194.10 158.90 176.50 174.50 1,000 174.70 1,500 174.80 2,200 175 20 -1.50 175 100 175.50 1,100 176 1,000 21,620 175.60 176 167
VCS 191.40 156.60 174 179.80 2,500 179.90 1,000 180 1,900 180 710 6 180.40 500 180.50 900 180.80 200 159,810 174 181 174 1,200
TV2 189.20 154.80 172 172 1,300 172.10 100 173 100 174 100 2 174 900 174.50 100 174.90 200 3,600 172 175 172
VNM 166.20 144.60 155.40 154.60 2,590 154.70 6,070 154.80 670 154.80 19,770 -0.60 155 29,350 155.10 4,560 155.30 5,000 312,720 155.50 155.90 154.80 115,350 168,110
TLG 148.70 129.30 139 131.20 200 132 110 133 20 137 10 -2 137 800 138 300 139 210 2,820 139 139 132 2,570
RAL 144.80 126 135.40 136 2,050 136.10 1,000 136.90 3,930 137.50 1,130 2.10 137.50 870 137.80 150 137.90 710 17,740 138 138 134.50 70 1,000
DMC 139.10 120.90 130 129.10 10 129.50 1,000 130 2,050 130.20 10 0.20 130.20 270 130.40 1,520 130.50 180 23,020 128 130.40 128 11,000
VJC 133.50 116.10 124.80 125.60 20 125.80 270 126 8,010 126.30 7,010 1.50 126.30 19,740 126.40 1,000 126.50 18,450 438,090 124.80 126.30 124 30,520 52,500
TRA 133.20 115.80 124.50 122.60 100 123 5,410 123.10 110 123.10 150 -1.40 124 1,090 124.20 30 124.30 200 20,350 124 124.20 123 910
DHG 132.80 115.60 124.20 123.70 1,130 124 200 124.20 500 124.30 5,210 0.10 124.30 2,950 124.40 4,690 124.50 4,000 116,190 124.50 124.50 123 37,590 100
CMF 134.20 99.20 116.70 116.70 0 134.20 100
PTB 117.70 102.30 110 110.60 500 111 1,700 111.50 1,270 111.50 4,630 1.50 112.30 780 112.40 3,620 112.50 7,030 26,560 112.60 112.60 111.50 13,140 500
NSC 115.90 100.90 108.40 106 5,200 106.10 110 107 2,500 107 630 -1.40 108 1,040 108.20 700 108.40 1,000 1,700 108.40 108.40 107 150
BBC 115.50 100.50 108 107 60 108 110 108.10 30 108 0 111 30 111.40 20 111.50 20
PNJ 109 94.80 101.90 101.70 390 101.80 2,240 101.90 3,740 102 11,430 0.10 102 8,690 102.40 4,840 102.50 1,000 295,150 101.90 103 101.80
MWG 107.50 93.50 100.50 100.80 4,270 100.90 2,420 101 33,000 101 20,040 0.50 101.40 200 101.50 50 101.60 50 404,540 100.50 102 100.10 1,810
BMP 106.50 92.70 99.60 99.10 220 99.20 3,240 99.30 100 99.50 160 -0.10 99.50 2,020 99.60 1,400 99.70 130 42,860 99.60 101 99 2,080 16,000
MAS 104.50 85.50 95 94 2,100 94.10 200 94.20 1,000 95.20 130 0.20 95.20 100 95.30 2,100 95.40 2,800 3,430 95 95.40 95 1,200
PMC 103.70 84.90 94.30 85.50 100 86 100 89.10 200 92 70 -2.30 92 1,700 93.50 300 94 200 2,470 96 96 90 700 100
DPG 101.20 74.80 88 84.50 1,000 84.60 1,200 85 1,500 84.50 -3.50 86 500 87 600 87.50 500 4,000 84 87.50 84
ROS 93.60 81.40 87.50 87.80 319,650 87.90 462,030 88 510,290 88 22,600 0.50 88.10 18,750 88.20 17,500 88.30 21,300 2,069,730 87.90 88.20 87.50 8,920
NNC 89.80 78.20 84 83.60 1,200 83.70 320 83.80 600 84 60 0 84 2,390 84.10 2,710 84.20 2,210 28,100 84 84.10 83.70 2,810
QNS 95.70 70.90 83.30 83.70 2,700 83.90 2,700 84 1,200 84.10 20 0.80 84.10 2,900 84.20 4,700 84.30 3,900 60,320 83 84.10 70.90 30,100 300
DHT 91.40 74.80 83.10 82.30 1,000 82.50 600 82.70 600 82.90 50 -0.20 83 100 83.10 100 83.20 100 9,650 84.90 84.90 82.80 200
SQC 93.10 68.90 81 81 0
NCT 85.60 74.40 80 80 5,430 80.20 220 80.50 200 81 10 1 81 1,080 81.10 200 81.40 10 6,810 81 81 80 3,010
VBC 88 72 80 87 500 88 1,900 ATC 400 88 8 42,100 82 88 80
BHN 84.20 73.20 78.70 77.40 200 77.50 20 78 30 78.40 20 -0.30 78.40 280 78.50 300 78.70 280 9,630 78.50 78.50 77.10
PDN 79.10 68.90 74 68.90 100 69 120 69.10 20 72 20 -2 71.90 680 72 4,710 72.90 200 1,920 72 72 71.50 1,320
FOX 84.90 62.90 73.90 72 800 72.50 1,900 72.60 200 72.50 10 -1.40 74 500 75 2,100 82 2,000 110 72.50 72.50 72.50 100
L14 78.30 64.10 71.20 70.30 200 70.40 100 71.20 1,000 71.40 50 0.20 71.40 1,400 71.50 800 71.60 600 32,850 71.50 71.80 69.50 100
COM 74.90 65.10 70 65.10 2,120 70 0 74.80 30 74.90 5,000 20 70 70 70
VHL 77 63 70 64 300 66 300 69 500 70 0 70 600 72 4,000 77 1,100 600 72 72 70
DVP 74.60 65 69.80 68.10 200 68.20 60 68.30 40 70.50 50 0.70 69.70 220 69.80 20 69.90 970 70 70.50 70.50 70.50 70
CLC 74.40 64.80 69.60 67 10 67.10 50 68.60 10 69.40 -0.20 69.40 490 69.50 90 69.60 2,190 1,140 69.40 69.40 69 1,140
SPB 97.30 41.70 69.50 45 100 69.50 300 69.50 0 97.30 300
NVL 73.40 63.80 68.60 67.30 11,510 67.40 6,920 67.60 100 68 17,500 -0.60 68 32,370 68.10 6,160 68.20 5,200 928,290 68.60 68.60 67.40 17,950 158,930
PLX 73.40 63.80 68.60 69.20 3,110 69.30 1,090 69.40 320 69.50 16,990 0.90 69.50 24,340 69.60 250 69.70 10,250 980,940 68.80 70.20 67.90 97,110 20
SGC 74.20 60.80 67.50 67 3,900 67.50 100 67.60 100 67.50 0 74 100
NTP 72 59 65.50 65.10 200 65.20 100 65.50 6,400 66.30 20 0.80 66.50 200 66.80 300 66.90 100 8,920 69.70 69.70 65.20
TTT 71.50 58.50 65 58.50 500 60 300 60.10 300 63.50 -1.50 63.50 1,000 63.80 1,000 64.70 1,200 3,300 60 63.50 60 2,200
HBC 69.30 60.30 64.80 65.50 109,110 65.60 71,700 65.70 29,330 65.80 349,700 1 65.80 4,740 65.90 18,340 66 26,850 2,866,080 65.20 66.50 65 58,450 5,750
IMP 69.30 60.30 64.80 64.10 1,000 64.40 3,560 64.50 70 64.50 20 -0.30 64.60 80 64.70 1,140 64.80 800 23,000 64.50 64.70 64.40
LHC 70.40 57.60 64 60.60 400 61.50 300 62 100 64.90 0.90 64.50 2,000 64.80 9,400 64.90 1,000 200 64.90 64.90 64.90
VSC 68.10 59.30 63.70 63.80 3,270 64 5,500 64.10 4,190 64.10 11,000 0.40 64.20 6,230 64.30 10,370 64.40 4,490 143,990 64 64.30 63.50
TMS 67.40 58.60 63 58.60 500 61 200 62 -1 62 150 63 1,080 63.50 110 1,470 63 63 62 90
VGG 70 51.80 60.90 57 500 59.60 400 60 1,600 61 80 0.10 61 700 61.20 200 61.30 100 1,680 60 61.40 60 100
DCI 84 36 60 60 0
IN4 69 51 60 60 0 69 100
INN 66 54 60 58.60 600 58.70 100 59 1,800 61 10 1 61 1,400 61.40 900 61.50 1,000 12,110 61.40 61.40 59 400
VNF 66 54 60 56 100 60 0 65.90 200 66 600
TRS 68.40 50.60 59.50 53 1,000 56.50 1,000 56.60 300 59.50 0 60.50 400
APF 68 50.40 59.20 50.40 10,000 58.50 1,000 59 1,700 59 -0.20 60 2,000 65 3,000 67 1,000 2,700 59 59 59
HHC 64.90 53.10 59 58.50 2,700 59 2,900 60 600 60 120 1 61 300 62.50 700 64 400 4,620 59 60 59
VHC 62.80 54.60 58.70 59.30 1,700 59.50 2,200 59.70 20 60.10 4,900 1.40 60.10 2,630 60.20 5,520 60.30 1,000 102,500 58.10 60.20 58.10 28,130
GDT 62.50 54.50 58.50 57.80 6,030 58 540 58.30 350 58.30 10 -0.20 58.50 3,120 59 21,250 59.20 3,000 210 58.50 58.50 58.30 160 200
NCS 67 49.60 58.30 58.30 5,000 58.40 5,000 58.50 4,500 58.60 0.30 58.60 900 58.80 1,200 58.90 100 7,500 58.40 58.70 58.40
CAV 62 54 58 56.70 1,300 56.80 3,170 57 290 57 4,500 -1 57.30 2,000 57.40 2,000 57.50 4,280 108,260 58 58 56.80 1,800
VLB 66.30 49.10 57.70 51 -6.70 50 2,600 51 1,000 53 100 1,100 52 52 51
BVH 61.60 53.60 57.60 57.40 6,850 57.50 9,300 57.60 7,810 57.60 11,050 0 57.70 20 57.80 4,930 57.90 5,560 241,630 57.90 57.90 57.30 66,260
MCH 66.10 48.90 57.50 57.10 1,100 57.30 500 58 2,800 58 0.50 58.90 1,300 59 500 59.40 1,000 7,000 57.50 59 57.50
GAS 61.30 53.30 57.30 57 9,390 57.10 540 57.20 9,750 57.30 30,870 0 57.30 22,460 57.40 16,910 57.50 27,240 549,030 57.10 57.50 57.10 274,650 75,000
SSC 60.80 53 56.90 58.20 20 58.30 10 58.40 10 58.40 10 1.50 60.80 4,070 4,220 60.80 60.80 58.40
SAF 62.40 51.20 56.80 51.20 100 52 100 56.50 -0.30 56.50 300 56.80 200 57 600 300 52 56.50 52 200
KSB 60 52.20 56.10 57.20 3,390 57.30 4,700 57.40 700 57.60 18,740 1.50 57.50 8,800 57.60 36,000 57.70 1,000 628,380 56.50 59 56.10
SIV 64.40 47.60 56 50.80 5,000 51 4,700 56 0 55 5,800 55.50 100 56 100 47.60 47.60
TBD 63.40 47 55.20 59 400 3.80 59 400 500 55.30 59 55.30
DSN 57.90 50.50 54.20 54.90 200 55 3,110 55.10 350 55.60 1.40 55.40 200 55.50 580 55.60 210 7,400 54.30 55.60 54.30 200
OPC 57.30 49.85 53.60 52 100 52.10 900 53 1,020 54.20 0.60 54.20 400 55 11,510 56.70 100 5,430 53.60 54.20 53.60 2,440
PAC 57.20 49.80 53.50 55.10 53,410 55.20 6,050 55.30 2,750 55.40 17,820 1.90 55.40 1,380 55.50 16,400 55.70 4,000 298,700 53.20 55.50 51 120 5,100
ABC 61.20 45.40 53.30 50.50 600 50.70 500 50.80 400 51 100 -2.30 51 1,200 51.30 5,000 51.40 400 83,000 53.30 55 50
SVC 56.10 48.85 52.50 52 2,800 52.10 2,000 52.20 1,610 52.20 3,250 -0.30 52.40 100 52.50 12,240 53.40 200 66,960 52.50 52.60 52 2,640
WSB 60.30 44.70 52.50 52.60 3,800 52.70 600 52.80 5,800 52.80 70 0.30 53 4,600 53.30 900 53.40 2,600 4,670 53 53.50 52.70
HHA 60.20 44.60 52.40 60.20 100 52.40 0
ACV 59.60 44.20 51.90 51 1,000 51.60 700 51.80 8,200 51.80 20 -0.10 51.90 1,200 52 36,900 52.10 300 50,620 51.80 52 51.80 318,100 285,600
VFG 55.50 48.30 51.90 51.20 20 51.80 150 51.90 20 52 150 0.10 52 10 52.80 100 52.90 90 1,340 51.90 53 51.90 60 10
VMC 56.90 46.70 51.80 49.30 500 49.50 500 50 900 50 1,100 -1.80 51 900 51.30 200 51.40 1,000 36,900 51.90 51.90 49.20
SKG 55.30 48.10 51.70 51.60 5,000 51.70 2,770 51.80 4,900 51.80 800 0.10 51.90 19,730 52 11,220 52.10 4,810 203,680 51.70 52 51.20 10,750 5,010
PGD 55.10 47.90 51.50 51.10 5,000 51.20 5,000 51.40 20,000 51.50 0 51.50 6,950 51.60 2,200 51.70 20 144,860 51.50 51.60 51.10
TCT 54.90 47.85 51.40 50.60 500 50.70 800 50.80 220 51.40 0 51.40 3,410 51.50 1,010 52 1,500 11,940 51.40 51.40 50.80 7,000 50
TAC 54.70 47.65 51.20 49.15 100 49.20 30 49.50 220 49.50 300 -1.70 51.60 950 51.90 170 52 200 440 51.90 51.90 49.50 300
THG 54.50 47.45 51 50.30 130 50.50 2,000 50.60 2,050 50.70 130 -0.30 50.70 850 50.80 3,500 50.90 1,000 21,220 51 51.80 50.20 190
VEF 58.60 43.40 51 49.60 100 49.70 700 50 600 50 50 -1 51 500 51.40 900 51.50 1,000 4,650 51.90 51.90 49.70
TTP 57.50 42.50 50 50 0 50 300 57.50 200
HAX 53.30 46.45 49.90 48.50 5,460 48.60 4,530 48.70 3,920 48.70 5,900 -1.20 48.80 3,330 48.90 1,990 49 9,390 260,090 50.30 50.30 48.40 100 1,500
TTD 56.30 41.70 49 48 1,000 49 0 49 2,500 49.20 2,000
ICC 56.20 41.60 48.90 48 100 48.10 100 49 200 56.10 30 7.20 56 200 56.10 900 56.20 1,000 330 56 56.10 56
IDV 53.20 43.60 48.40 48.10 100 48.20 1,200 48.30 1,300 48.40 0 48.50 1,000 48.90 200 49 1,000 7,100 48.40 48.40 48.20 4,300
HTL 51.30 44.65 48 46.60 1,500 47 1,000 47.20 470 47.20 630 -0.80 48 270 48.90 40 49 140 630 47.20 47.20 47.20 630
LIX 50.60 44 47.30 50.30 4,100 50.40 210 50.60 55,820 50.60 1,000 3.30 314,320 47.50 50.60 47.50 12,070 36,010
DQC 50.50 43.90 47.20 46.95 1,090 47 830 47.20 1,370 47.20 4,230 0 47.30 2,500 47.35 1,350 47.40 1,910 43,690 47 47.40 47 22,550
CCR 54 40 47 47 0
HPP 54 40 47 45 1,000 46 1,300 46.10 400 53.90 500 6.90 54 500 500 47.50 53.90 47.50
PSL 53.30 39.50 46.40 40 100 43 7,000 46.40 0 46.80 900 47 300 47.80 100
FPT 49.55 43.15 46.35 46.35 21,460 46.40 17,810 46.45 3,720 46.50 16,190 0.15 46.50 6,870 46.55 12,450 46.60 32,860 730,260 46.30 46.65 46.30 150,000 150,000
THI 49.20 42.80 46 44 50 44.50 2,010 45 460 48.20 10 2.20 48.20 1,130 48.40 4,800 48.50 4,990 140 49.20 49.20 45
KDC 49 42.60 45.80 45.85 200 45.90 1,380 45.95 5,820 45.95 11,240 0.15 46.20 1,380 46.25 7,200 46.30 320 576,140 45.60 46.40 45.60 309,340 5,000
KTS 49.60 40.60 45.10 45 500 46.50 600 1.40 46.90 100 47 300 47.50 200 1,200 46.50 46.50 46.50
CVT 49.50 40.50 45 46.30 13,600 46.40 4,300 46.50 1,500 46.70 4,210 1.70 46.70 1,600 46.80 19,800 46.90 12,000 1,123,910 44.80 46.80 40.50 200
NTC 51.60 38.20 44.90 44.70 200 44.90 2,000 45 2,600 46 1.10 45.50 1,000 45.90 6,500 46 2,000 5,600 44.90 46 44.70
SBV 48 41.80 44.90 43.70 10 43.80 500 43.90 960 43.90 -1 44 2,730 44.30 1,000 44.50 2,500 23,440 43.10 45.10 43.10 5,500
HCM 47.40 41.20 44.30 44.40 13,460 44.45 14,000 44.50 5,000 44.60 11,700 0.30 44.60 4,840 44.70 2,100 45 24,000 486,060 44.10 45.40 44 88,740 7,180
BTC 50.60 37.40 44 44 1,000 44 0
TNA 47.05 40.95 44 43.85 1,000 43.90 1,400 44 640 44 1,000 0 44.15 60 44.20 2,880 44.30 1,800 11,870 44 44.40 44 1,810 2,400
DPR 46.95 40.85 43.90 42.50 2,220 42.60 200 42.70 41,260 42.70 9,980 -1.20 43.40 2,000 43.50 5,090 43.55 4,000 76,040 43.35 43.90 42.70 500 7,100
GLT 48.20 39.60 43.90 40.50 500 40.60 500 44.50 0.60 44.50 6,400 45.50 1,000 47.50 1,000 300 47.50 47.50 44.50 300 200
LBM 46.85 40.75 43.80 43.10 1,990 43.30 3,000 43.80 1,960 43.80 350 0 44.20 1,100 44.40 2,160 44.50 500 6,830 43.80 43.80 43 1,320
GMD 46.65 40.55 43.60 43.65 14,340 43.70 610 43.75 3,960 43.75 6,400 0.15 43.90 3,180 43.95 9,000 44 25,680 458,450 43.60 44 43.10
BSD 49.40 36.60 43 43 0 40 100
GIL 46 40 43 42.65 8,400 42.70 3,760 42.80 1,500 43 1,900 0 43 1,950 43.45 710 43.50 4,340 38,770 43 43.50 42.50 350
C32 45.90 39.90 42.90 42.55 10 42.60 5,650 42.70 1,200 42.80 3,990 -0.10 42.80 170 42.85 1,000 42.90 6,550 107,140 42.90 43 42.60
VIC 45.40 39.50 42.45 42.25 19,250 42.30 25,870 42.35 13,210 42.35 16,170 -0.10 42.50 18,510 42.55 6,000 42.60 8,920 171,730 42.80 42.80 42.30 73,740 46,990
SCD 44.80 39 41.90 41.60 750 41.70 50 41.80 290 42.30 20 0.40 42.30 1,980 42.50 70 42.90 50 6,500 41.80 42.30 41.80
VSN 48.10 35.70 41.90 39.10 200 40 100 40.10 200 41.90 0 42.50 400 44 200 45 1,900
BFC 44.60 38.80 41.70 41.25 3,000 41.30 860 41.50 330 41.50 2,480 -0.20 41.60 5,000 41.65 930 41.70 2,770 73,880 41.70 42.30 41.20 1,210
MSN 44.50 38.70 41.60 42.25 200 42.30 650 42.40 13,820 42.40 42,330 0.80 42.50 620 42.55 20,000 42.60 7,090 761,920 41.90 42.70 41.90 243,190 95,870
DAT 44.25 38.55 41.40 41.40 0 41.35 50 41.40 400 43.15 50
SDI 46.60 34.60 40.60 40.50 5,000 40.60 2,300 40.70 4,700 40.80 200 0.20 40.90 1,100 41 2,400 41.20 4,600 29,400 40.30 41 40.30
DBD 46.50 34.50 40.50 40.30 3,600 40.40 5,000 40.50 4,900 40.60 20 0.10 40.60 500 40.70 4,600 40.90 1,000 34,220 40.50 40.60 35
PAN 43.10 37.50 40.30 40 220 40.10 250 40.30 500 41.40 1.10 41 850 41.40 480 41.50 2,790 190 41.50 41.50 41.40
NBS 46 34 40 41 200 42 200 46 500 40 0
HAD 43.70 35.90 39.80 37.50 100 37.80 100 39 -0.80 38.80 300 38.90 400 39 100 200 37 39 37 100
BED 43.40 35.60 39.50 39.50 0
DRL 42.25 36.75 39.50 38.05 50 39.10 7,000 39.25 1,500 39.90 0.40 40 150 40.50 1,200 41 800 5,400 39.85 39.90 39.85 5,400
BIC 42.05 36.55 39.30 38.10 1,500 38.20 70 38.25 400 39 1,310 -0.30 39 1,880 39.10 2,000 39.30 5,960 21,910 38.50 39 38 4,700 19,980
CNC 45.10 33.50 39.30 36 1,000 36.20 500 38 1,000 39.20 -0.10 39.50 1,400 40 400 42 100 500 36 39.20 36
DP3 42.90 35.10 39 38.10 200 38.50 600 39 5,800 39.10 800 0.10 39.10 2,800 39.40 100 39.50 3,400 10,200 39 39.10 39
SVI 41.70 36.30 39 38.20 2,000 38.30 2,160 38.50 3,000 39 0 41.70 1,000
SZL 41.60 36.20 38.90 38.15 5,000 38.20 1,200 38.30 800 39 1,600 0.10 39 1,450 39.40 2,000 39.50 3,080 10,300 38.90 39.50 38.20 970
VDL 42.60 35 38.80 38.80 40 0 35 6,800 36 2,100 38.80 10,000 40
D2D 41.30 35.90 38.60 38.80 1,060 38.90 100 39 2,160 39.30 140 0.70 39.30 180 39.40 510 39.50 500 25,740 39 39.50 38.60 1,000
SEB 42.30 34.70 38.50 36.60 2,000 36.70 1,000 36.80 1,300 36.80 1,000 -1.70 38 1,000 39.90 100 40 7,900 6,100 37 40 36.50
HMS 43.90 32.50 38.20 33.10 300 37 1,000 37.30 100 38 -0.20 38.20 3,700 38.90 600 39 800 1,800 38.30 38.90 38
VCB 40.70 35.40 38.05 37.95 11,410 38 83,460 38.05 20,440 38.20 46,230 0.15 38.15 1,610 38.20 35,670 38.25 17,500 841,580 38.30 38.35 37.90 359,230 210,060
BTT 40.65 35.35 38 35.55 10 35.60 100 36.30 290 38 0 39 20 39.90 390
ABT 40.30 35.10 37.70 38.40 420 38.50 810 38.55 40 39.70 30 2 39.65 10 39.70 790 39.90 1,200 11,960 40.30 40.30 38.35 80
DAP 43.10 31.90 37.50 37 500 37.50 0 1,500 37.50 37.50 37.50
KHA 40 34.80 37.40 34.90 120 35 100 35.05 100 37.50 1,500 0.10 37.20 160 37.40 190 37.50 3,590 28,330 36 37.50 35 24,800
REE 39.55 34.45 37 36.95 10 37 78,140 37.05 3,100 37.10 81,890 0.10 37.10 850 37.30 4,800 37.35 3,000 732,660 37.20 37.55 36.80 150,000 150,000
SGH 40.70 33.30 37 37 0 ATC 100 33.30 1,700 35 200
LDP 40.50 33.30 36.90 34.50 1,000 34.60 100 35.50 100 36.90 0 36.90 1,500 37 1,300 37.50 1,000
KHD 51.50 22.10 36.80 22.20 200 36.80 0
HLB 42.20 31.20 36.70 31.20 200 31.20 -5.50 39.40 100 39.50 100 40 100 100 31.20 31.20 31.20
NDP 41.90 31.10 36.50 34 100 34.50 100 35 100 36.50 0 37.50 4,000 38 2,000 41 9,000
HGM 39.60 32.40 36 32.50 1,000 35 500 36 300 36 0 37 100
PC1 38.50 33.50 36 35.10 5,250 35.20 4,360 35.30 1,550 35.30 20,000 -0.70 35.80 3,000 35.90 200 36 19,680 118,680 36.10 36.10 35 100,620
CII 37.95 33.05 35.50 36.35 667,840 36.40 11,300 36.50 11,530 36.50 21,310 1 36.55 800 36.60 3,060 36.65 380 596,180 35.50 36.80 35.50 160,700 148,600
VCW 40.80 30.20 35.50 36 4,200 36.50 5,000 36.60 200 36.60 300 1.10 37 500 37.50 2,000 37.80 1,000 9,400 36 37 36
ADP 40.50 30.10 35.30 34 1,200 34.20 1,000 34.50 200 35.30 0 35.50 3,000 35.70 300 36 1,600
HNB 40.40 30 35.20 35.20 0 34 200 35 300 40 600
SBT 37.65 32.75 35.20 35 74,000 35.05 114,650 35.10 31,940 35.10 91,070 -0.10 35.15 15,000 35.20 24,580 35.25 10,430 1,753,570 35.10 35.50 35.10 14,540
ABI 40.30 29.90 35.10 33.10 100 33.30 300 33.50 400 36.90 10 1.80 35 900 36.40 600 36.50 500 210 36.90 36.90 36.90 200
CJC 38.50 31.50 35 35 0 38.50 1,000
FDT 38.50 31.50 35 35 2,000 35 0
STC 38.50 31.50 35 35 0 31.50 500 32 200 35 400
STS 49 21 35 21 100 35 0 39 100 49 100
PHR 37.20 32.40 34.80 34.70 30,870 34.80 6,650 34.90 10,540 34.90 22,150 0.10 35 29,110 35.10 5,000 35.20 4,010 386,430 34.80 35 34.60 4,340
PIV 38 31.20 34.60 37.50 83,200 37.60 47,700 37.70 67,600 37.70 40 3.10 37.80 52,900 37.90 101,900 38 242,500 1,720,240 34.60 37.80 33.90 500
AAA 36.80 32 34.40 34.75 19,690 34.80 3,400 34.90 4,550 35 124,730 0.60 35 17,860 35.05 2,000 35.10 7,500 1,249,990 34.60 35 34.40 68,650 1,000
HRC 36.60 31.90 34.25 31.90 10 32 100 32.50 460 -1.75 32.50 29,090 33 350 33.45 480 2,350 35.80 35.85 32.50 1,830
GHC 39.10 28.90 34 33.40 2,100 33.60 400 34 0 34.70 3,500 34.80 400 39.10 100
DHD 38.80 28.80 33.80 31 3,000 32 200 33.80 0 35 1,100 35.40 5,300 35.50 300
VNC 36.90 30.30 33.60 30.30 2,300 -3.30 ATC 200 2,400 36.80 36.80 30.30 100
SDV 46.90 20.10 33.50 33.50 0 22 7,500 33 3,000 46.90 1,300
SFI 35.80 31.20 33.50 31.20 710 33.90 1,100 0.40 33.90 1,520 34.95 100 35 1,600 6,800 33.45 33.90 33.45 6,800 2,480
DHA 35.60 31 33.30 33.10 2,000 33.20 3,350 33.30 360 33.50 60 0.20 33.50 2,940 33.70 1,530 33.90 2,270 55,790 33.50 33.90 33
SDN 36.30 29.70 33 29.70 700 33 0 35 200
TAG 36.30 29.70 33 30 500 31 100 31.50 100 33 0 34.50 1,300 35 1,500 36 5,700
VNT 36.30 29.70 33 30 100 33 0 33 200 34 2,000 35 3,000 20,000 32.90 33 32.90 19,800
NKG 35.25 30.65 32.95 32.50 3,320 32.55 51,000 32.60 9,810 32.60 10,570 -0.35 32.80 3,240 32.85 13,600 32.90 7,190 187,370 32.95 32.95 32.40 6,000
CSV 35.05 30.55 32.80 33.35 10 33.40 3,000 33.45 10 34 20,640 1.20 34 4,600 34.05 1,000 34.50 13,520 125,810 32.60 34 32.30 30
HVT 35.90 29.50 32.70 30 1,200 30.50 1,300 30.70 2,000 32.70 0 33 1,000 33.50 1,700 34.50 200 400 32.20 32.70 32.20
TCW 37.60 27.80 32.70 29.10 200 29.30 1,700 29.50 2,300 29.50 130 -3.20 29.70 100 29.80 500 29.90 5,100 24,530 32 32 28.80
PVI 35.80 29.40 32.60 33.10 14,500 33.20 8,500 33.30 4,300 33.30 160 0.70 33.40 8,700 33.50 11,300 33.60 8,600 335,560 32.60 33.60 32.60
UIC 34.85 30.35 32.60 31.60 1,860 31.70 20 32 450 32.70 2,100 0.10 32.65 760 32.70 210 32.75 60 6,870 32.60 32.70 32 4,330
CPC 35.60 29.20 32.40 31.90 -0.50 31.70 500 31.90 1,100 32 3,000 300 29.20 31.90 29.20 200
HAT 35.30 28.90 32.10 32 500 32.10 4,400 32.20 1,000 32.10 0 32.50 1,000 33 1,200 33.50 300 1,000 32.10 32.10 32.10
VRC 34.30 29.90 32.10 31.60 15,000 31.80 520 31.90 3,330 31.90 10,000 -0.20 32.65 480 32.70 2,500 32.75 750 151,690 32.10 33 31.90 8,630
HSA 36.80 27.20 32 32 0 32 200 36.80 100
CNG 34.10 29.70 31.90 31.40 1,100 31.45 150 31.50 230 31.50 1,500 -0.40 31.70 500 31.95 10 32 300 16,630 31.90 31.90 31.50
DHC 34.10 29.70 31.90 31.90 2,350 31.95 100 32 3,350 32.50 2,020 0.60 32.50 3,040 33.50 4,900 33.60 1,140 24,050 31.90 33.75 31.90 1,100
HSG 34.05 29.65 31.85 31.75 21,360 31.80 39,160 31.85 37,900 31.90 31,340 0.05 31.90 22,100 31.95 14,890 32 69,700 1,716,930 31.85 32.10 31.65 90,130 163,990
API 34.90 28.70 31.80 32.20 1,500 32.40 500 32.50 500 32.50 1,300 0.70 32.80 800 32.90 100 33 700 1,400 31.10 32.50 31.10
KAC 33.85 29.45 31.65 29.45 -2.20 29.45 10,770 31.65 2,000 33.85 840 60 29.45 29.45 29.45
DRC 33.80 29.40 31.60 31.85 300 31.90 450 32 850 32.15 9,170 0.55 32.15 180 32.20 24,230 32.30 7,100 937,480 31.70 32.20 31.40 43,650 72,040
DGC 34.30 28.10 31.20 32.20 1,600 32.30 5,000 32.40 2,700 32.50 10 1.30 32.50 4,500 32.60 500 32.80 1,300 42,210 31.20 32.50 31.10
DGL 34.20 28 31.10 30.80 3,000 31 1,000 31.10 2,800 31.10 100 0 32.50 1,100 32.60 1,500 34 5,100 200 32.50 32.50 31.10 100
CAP 34.10 27.90 31 30 2,300 30.10 2,300 30.20 900 30.20 10 -0.80 30.60 400 31 2,300 31.50 300 5,310 30.50 31 30.10 1,000
DNP 34.10 27.90 31 28.50 600 30 5,500 30.50 2,600 30.50 3,000 -0.50 31.20 100 31.50 200 33 900 26,500 31.50 33 30.50
QHW 35.60 26.40 31 30.50 1,000 31 0 31 1,000 32 2,900
TMP 33.15 28.85 31 29 200 29.10 150 31 0 31.50 300
TTJ 43.40 18.60 31 43.40 400 31 0
ARM 33.80 27.80 30.80 27.80 100 30.80 0
TCM 32.90 28.60 30.75 29.90 15,910 29.95 16,390 30 34,520 30 96,990 -0.75 30.10 4,150 30.15 690 30.20 7,160 1,729,300 30.80 30.80 29.70 1,000
HPG 32.80 28.60 30.70 31.05 111,000 31.10 54,760 31.15 5,830 31.15 216,740 0.45 31.20 4,280 31.25 13,300 31.30 90,010 4,514,140 30.65 31.45 30.65 620,160 77,220
GMC 32.60 28.40 30.50 29 500 29.10 120 29.60 120 30.50 0 30 21,000 30.10 2,000 30.20 2,000 10 30.50 30.50 30.50
HOT 32.50 28.30 30.40 28.30 340 29.80 20 -0.60 29.80 160 30 2,020 70 29.50 29.80 28.30
HTC 33.30 27.30 30.30 29.10 2,000 29.20 2,000 29.50 1,000 30.20 -0.10 30.20 2,200 30.30 2,100 30.50 2,600 6,600 30.30 30.30 30.20 3,600
CTI 32.30 28.10 30.20 30 19,350 30.10 16,400 30.20 22,000 30.30 26,030 0.10 30.30 6,620 30.40 12,010 30.50 12,240 266,250 30.20 30.30 29.90 12,300
CH5 42 18 30 30 0
DRH 32.10 27.90 30 29.25 2,100 29.30 8,400 29.40 2,110 29.40 45,680 -0.60 29.60 210 29.80 2,000 29.90 17,900 518,010 30.10 30.25 29.40 830
HDG 32.10 27.90 30 29.30 500 29.40 610 29.50 140 29.50 1,500 -0.50 29.90 360 30 5,200 30.10 10,000 104,940 30 30.30 29.10 310
NET 33 27 30 32.70 800 33 10,500 ATC 3,200 33 240 3 471,240 30 33 30 12,000 231,360
NHN 42 18 30 30 0
TCL 32.10 27.90 30 28.95 1,020 29 4,410 29.50 20 30.90 520 0.90 30.90 780 31 8,360 31.20 80 21,250 30.60 30.90 29 10,630 8,220
TET 33 27 30 30 0
SC5 31.95 27.85 29.90 28.05 500 28.10 50 28.50 100 30 0.10 29.95 100 30 3,680 30.25 40 110,480 29.50 30.30 29.50
S55 32.70 26.90 29.80 29.50 100 29.60 100 29.70 100 30.70 0.90 30.50 1,800 30.70 1,800 30.80 800 5,400 30 30.70 29.80
AGP 33.80 25 29.40 25 -4.40 28 2,000 29.40 300 2,300 25 25 25
AGX 33.60 25 29.30 29.30 0
SGR 33.60 25 29.30 30.50 500 30.60 200 30.70 200 31 10 1.70 32 100 33 300 33.60 200 3,510 29.30 31 29.30
BDG 33.50 24.90 29.20 28 2,000 29 1,000 29.20 0 33.50 2,500
HNF 33.50 24.90 29.20 29.40 500 30 400 30.50 3,500 33 3.80 33.50 800 6,100 32 33 31.90
QCG 31 27 29 28.10 20,150 28.60 10,200 28.80 4,310 29 86,720 0 29 3,240 29.10 29,120 29.15 4,850 2,388,650 31 31 27 5,000
SFN 31.90 26.10 29 27.60 100 28 11,000 28.50 300 30.50 1.50 31 200 31.50 200 100 30.50 30.50 30.50
SJE 31.90 26.10 29 26.10 1,000 29 0 29 1,400 31.90 3,400
TIX 30.90 26.90 28.90 29 10 29.20 10 30.90 5,900 28.90 0
NT2 30.80 26.80 28.80 28.30 3,200 28.40 7,900 28.50 19,600 28.50 27,000 -0.30 28.65 2,500 28.70 6,000 28.80 14,940 284,930 28.80 29 28.50 49,300 80,000
SJS 30.70 26.70 28.70 28.30 55,000 28.40 17,000 28.45 7,550 28.45 7,500 -0.25 28.65 400 28.70 76,100 28.80 5,000 60,750 28.60 28.70 28.45
NAS 32.80 24.40 28.60 25.50 1,100 25.60 400 25.70 100 25.50 -3.10 28 100 28.10 100 28.20 2,000 100 25.50 25.50 25.50
CSC 31.20 25.60 28.40 27.50 4,500 27.70 4,000 27.90 3,700 28 1,700 -0.40 28.10 2,100 28.20 2,600 28.30 2,100 30,300 28.20 28.30 28
VIT 31.20 25.60 28.40 28.30 5,100 28.40 3,000 28.50 6,800 28.50 0.10 28.70 200 28.80 1,100 29 300 7,400 28.30 29.50 28.30
DBC 31.10 25.50 28.30 28.10 12,300 28.20 10,200 28.30 6,000 28.30 190 0 28.40 2,000 28.50 2,700 28.60 2,300 97,590 28.50 28.50 28.10
TRC 30.20 26.30 28.25 28.50 150 28.55 700 28.60 1,000 28.70 80 0.45 28.70 1,220 28.75 780 28.80 3,200 18,390 28.30 28.75 28.15
DST 30.80 25.20 28 27.70 25,200 27.80 40,100 27.90 32,100 28 0 28 11,300 28.10 32,100 28.20 36,900 373,200 28 28.20 25.20
GMX 30.80 25.20 28 26 1,000 28 1,000 28.40 800 28.40 2,300 0.40 28.50 1,200 28.90 500 29 3,200 9,300 25.50 28.40 25.50 3,700
KDH 29.95 26.05 28 27.50 14,140 27.60 13,210 27.70 16,430 27.80 20,000 -0.20 27.80 7,460 27.90 8,940 28 8,100 93,070 27.90 28 27.80
PLC 30.80 25.20 28 27.10 1,500 27.20 1,500 27.40 100 28 90 0 28 2,000 28.10 1,400 28.50 1,500 4,790 27.50 28 27.50 1,100
TV3 30.80 25.20 28 26.50 400 27 500 30.80 1,900 30.80 100 2.80 1,100 26 30.80 26
SPP 30.50 25.10 27.80 27.80 0 27.90 200 28 200 28.50 200
FCN 29.60 25.80 27.70 27 75,480 27.05 11,800 27.10 19,910 27.10 217,260 -0.60 27.20 2,720 27.25 3,710 27.30 8,050 1,595,760 28 28.30 27.10 540
SDK 31.80 23.60 27.70 26.50 1,500 26.60 2,000 26.70 100 27.70 0 27.60 5,700 27.70 700 28 900