Mã CK  

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

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

Đăng nhập   Tạo tài khoản   Quên mật khẩu

Bảng giao dịch chứng khoán trực tuyến HOSE & HNX # 27/04/2017

Sử dụng tài khoản trả phí để bỏ Quảng Cáo và Sử dụng đường truyển riêng tốc độ tốt hơn.
Tất Cả HOSE HNX UPCOM                  Xem theo Nhóm Ngành Danh Mục Cá Nhân Ảnh Hưởng Nhóm Ngành Bảng điện mở rộng
VNINDEX 716.53 ( 6.49    0.91% )
KL: 187,184,765   GT: 4,109 (tỷ)
HNX 89.32 ( 0.76    0.86% )
KL: 56,822,890   GT: 570 (tỷ)
UPCOM 57.62 ( 0.25    0.44% )
KL: 4,967,885   GT: 98 (tỷ)
VN30 681.36 ( 7.83    1.16% )
KL: 59,560,642   GT: 1,618 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: ADS (20.40)    BBC (114.40)    CAV (57.50)    KIP (22)    SFI (30.30)    TBC (23)    
MãCK Giá
Trần
Giá
Sàn
Giá
TC
Dư Mua Giá
Khớp
KL
Khớp
+/- Dư Bán Khối Lượng
 
Mở
cửa
Cao
nhất
Thấp
nhất
NN
Mua
NN
Bán
Giá3 KL3 Giá2 KL2 Giá1 KL1 Giá1 KL1 Giá2 KL2 Giá3 KL3
VCF 179.70 156.30 168 165 550 168 150 179.70 480 179.70 20 11.70 20 179.70 179.70 179.70 20
IN4 71.50 52.90 62.20 60 500 71.50 200 9.30 3,100 71.50 71.50 71.50
DHG 148.70 129.30 139 144.40 500 144.50 1,680 144.60 140 145 2,470 6 145 2,760 145.30 10 145.40 800 235,550 140.80 145.40 140.80 562,690 556,000
SLS 182.60 149.40 166 167.90 5,000 168 300 168.10 1,100 171.40 150 5.40 171.50 1,100 171.70 100 171.80 1,500 9,650 169 171.80 169 100
VCS 164.80 135 149.90 154 1,000 154.50 3,500 154.60 400 155 100 5.10 155 3,000 155.10 300 155.50 2,300 78,900 149.90 156.50 149.90 500 2,400
TLG 105.90 92.10 99 100.20 1,000 100.30 990 100.50 10 104 10 5 103.80 20 103.90 180 104 10,380 10,110 100.30 104 100.30 10,110 10,010
SGC 52 42.60 47.30 47.30 200 52 900 52 10 4.70 110 52 52 52
PDN 78.80 68.60 73.70 68.60 30 77.90 20 4.20 77.90 540 78 420 78.50 840 2,050 77.90 77.90 68.60 1,570
AGX 32.70 24.30 28.50 28.50 100 29 100 32.70 4.20 200 32.70 32.70 32.70
NNC 80 69.60 74.80 77 320 77.80 620 78 170 79 14,430 4.20 79 2,110 79.50 750 79.80 10 59,760 74.90 79 74.60 5,140 7,600
VHL 77 63 70 66 300 67 100 69 2,000 74 100 4 74 3,000 77 500 100 74 74 74
ARM 34.60 28.40 31.50 28.40 100 32.50 2,000 34.60 3.10 100 34.60 34.60 34.60
GLT 44.90 36.90 40.90 43.90 3 42.60 300 42.80 200 43 500 200 42.90 43.90 42.90 200
NSC 109.10 94.90 102 96 930 96.10 80 100 460 105 520 3 104 30 104.50 60 105.20 620 3,950 103 105 100 2,380
NHC 37.50 30.70 34.10 31 2,200 33.10 100 34.10 100 36.90 20 2.80 36.90 100 37 500 37.30 100 1,420 36.90 36.90 36.90
SID 22.80 17 19.90 19.70 600 19.80 300 22.70 2.80 22.70 200 22.80 100 100 22.70 22.70 22.70
TIX 41.55 36.15 38.85 40 1,500 41.55 2.70 190 41.55 41.55 41.55
MWG 175.50 152.70 164.10 166 21,140 166.10 1,730 166.20 500 166.80 2,050 2.70 166.80 3,960 166.90 5,250 167 10,010 76,780 165 166.90 164.10 195,170 194,570
VNM 153.90 133.90 143.90 145.90 980 146 800 146.10 300 146.50 214,010 2.60 146.50 10,450 146.60 10 146.80 300 1,185,660 144.20 146.50 143.80 586,160 309,660
ABI 30.30 22.50 26.40 25 1,000 25.10 1,000 25.50 700 29 30 2.60 26.40 5,000 26.50 1,000 27.50 600 430 28 29 28 400
IDV 55.90 45.90 50.90 53 2,500 53.20 1,800 53.40 1,000 53.50 7,000 2.60 53.50 1,600 53.80 1,300 53.90 1,000 85,100 50.90 53.80 50.80 10,700
HAD 42.30 34.70 38.50 36 5,100 36.50 100 36.90 200 41 2.50 39 3,200 39.50 1,000 40 600 300 40 41 40 300
PNJ 92.50 80.50 86.50 88.50 7,480 88.60 6,000 88.70 3,000 89 11,340 2.50 89 5,400 89.10 490 89.20 3,900 315,120 86.70 89.50 86.50 50
PTB 130.50 113.50 122 124 1,190 124.10 240 124.50 47,760 124.50 4,100 2.50 124.60 10 124.80 10 124.90 10 24,400 122 124.50 122 1,200
QPH 19.60 14.60 17.10 14.60 500 15 100 19.50 2.40 18.50 500 19.40 1,000 19.50 2,600 3,800 19.50 19.50 19.50
LKW 17.80 13.20 15.50 13.60 100 13.70 3,000 13.80 100 17.80 2.30 17.80 1,000 100 17.80 17.80 17.80
PTI 25.70 21.10 23.40 25.10 2,000 25.60 100 25.70 1,000 25.60 20 2.20 120 25.60 25.60 25.60
TRT 16.90 12.50 14.70 16.90 2.20 16.90 1,100 1,000 16.90 16.90 16.90
KHA 35.30 30.70 33 32 4,210 32.10 20 33 3,000 35.10 30 2.10 34 1,190 34.50 430 35 20 3,670 33.70 35.30 32 3,060
TCL 31.85 27.75 29.80 28.60 100 28.70 100 28.75 20 31.85 20 2.05 30 7,880 30.50 10 30.90 50 3,270 28.40 31.85 28.40 3,160
SDI 73.30 54.30 63.80 65.40 400 65.50 500 65.60 100 65.80 70 2 65.80 2,100 65.90 3,400 66 24,100 53,770 64.50 65.90 64.50
BED 44 36 40 42 100 2 42 900 100 42 42 42
CID 7.10 3.10 5.10 7.10 2 7.10 200 100 7.10 7.10 7.10
DVP 75.90 66.10 71 68.20 50 68.50 1,000 68.60 130 73 20 2 71.80 10 71.90 1,300 72 1,750 7,300 70.10 73 68.50 7,140
SPP 24.20 19.80 22 19.90 500 22 4,700 24 500 2 24 100 24.20 900 13,000 22 24 21.80
VLB 52.90 39.10 46 46 500 47 1,200 48 2 50 1,000 50.70 500 50.80 500 500 48 48 48
BAX 21.10 17.30 19.20 17.50 2,000 19 500 19.30 1,000 21.10 1.90 21.10 500 800 19.70 21.10 19.70
S33 26.50 19.70 23.10 22 1,000 25 3,000 25 1.90 57,700 25 25 25
LHC 65 53.20 59.10 56 1,000 56.10 1,000 59.20 600 60.90 300 1.80 60.90 100 61 3,000 61.90 500 900 59.20 60.90 59.20
MAS 100.10 81.90 91 91.50 900 92 200 92.80 500 92.80 600 1.80 93 400 93.80 200 93.90 200 20,500 91 92.80 90 8,600
PLX 47.15 41.05 44.10 45.70 25,760 45.75 319,600 45.80 100 45.90 53,360 1.80 45.90 8,200 45.95 1,350 46 33,340 825,430 44.10 45.90 44.10 16,500
RAL 131 114 122.50 123.30 1,000 123.40 10 123.50 280 124.30 160 1.80 124.30 570 124.40 600 124.50 3,060 49,370 124.70 124.70 120.10 7,240
SJD 30.80 26.80 28.80 29.60 200 30.05 200 30.10 1,500 30.60 5,620 1.80 30.50 850 30.60 13,230 30.70 7,750 177,450 28.90 30.80 28.90 890
HEM 14.40 10.80 12.60 12.60 500 12.70 3,000 14.40 1,000 14.40 1.80 100 14.40 14.40 14.40
NAS 30.10 22.30 26.20 27.20 300 27.80 4,300 28 2,600 28 1.80 28.10 1,000 28.40 200 28.90 2,000 24,500 27.80 28 27.80 2,200
HOT 26.85 23.35 25.10 23.40 190 23.50 20 26.85 150 1.75 220 26.85 26.85 26.85
SFI 32.40 28.20 30.30 28.20 500 29.50 300 29.60 1,000 32 100 1.70 31.70 960 32 1,270 32.40 1,470 2,090 30 32 30 1,990
SAF 55.30 45.30 50.30 46 100 48.50 100 48.70 100 51.90 1.60 51.90 100 52 1,000 54.60 200 1,100 50.30 51.90 50.30 1,000 1,000
HPP 54.60 40.40 47.50 43 500 45 2,000 46 1,000 49 90 1.50 48 100 49 1,300 52.90 100 890 49 49 49
VNS 22.55 19.65 21.10 22.05 10,010 22.20 100 22.50 10 22.55 23,540 1.45 22.55 5,010 427,330 21 22.55 20.80 316,440 461,150
CCM 16.20 13.40 14.80 16.20 2,300 16.20 1.40 100 16.20 16.20 16.20 100
HDP 16.60 12.40 14.50 12.50 2,000 13 5,000 13.10 100 15.90 1.40 15.50 300 15.80 2,000 15.90 100 200 15.90 15.90 15.90
STV 24.80 18.40 21.60 21.10 400 21.20 400 21.30 300 23 1.40 24 600 24.80 100 4,700 21.10 23 21
SBT 25.85 22.55 24.20 25.40 1,730 25.50 13,000 25.55 6,020 25.55 44,970 1.35 25.60 30,100 25.65 25,000 25.70 13,820 1,576,630 24.20 25.70 24.20 100
IBC 51.20 38 44.60 45.70 10,100 45.80 9,300 45.90 6,900 45.90 1,000 1.30 46 1,400 46.10 5,300 46.20 6,400 61,400 44 46 38
HND 10 7.40 8.70 7.60 2,100 9.10 700 9.20 300 10 1.30 5,700 9 10 8.50 3,700
GAS 58.30 50.70 54.50 55 12,720 55.10 1,000 55.40 400 55.80 65,460 1.30 55.80 12,220 55.90 19,890 56 105,680 1,008,680 54.50 56 54.40 800,860 85,130
HNP 27 20 23.50 22.50 500 22.70 500 23 1,000 24.80 1.30 24.70 400 24.80 5,000 25.50 1,000 600 23.50 24.80 23.50
PAC 40.10 34.90 37.50 38.45 4,510 38.50 20,610 38.60 35,000 38.70 39,760 1.20 38.70 16,860 38.80 9,000 38.90 12,100 490,000 37.80 38.70 37.50 148,000 3,330
BSG 9.70 7.30 8.50 9 600 9.20 100 9.40 100 9.70 200 1.20 400 9.70 9.70 9.70
KAC 18.80 16.40 17.60 16.40 10 18.80 1.20 18.80 1,850 44,630 17.90 18.80 16.40
POM 17.85 15.55 16.70 17.70 1,000 17.80 1,940 17.85 25,880 17.85 1.15 99,150 17.85 17.85 17 400
GMD 34.95 30.45 32.70 33.75 39,090 33.80 40,100 33.85 3,470 33.85 37,000 1.15 33.90 11,590 33.95 13,420 34 60,880 814,820 32.70 34 32.70
NNT 21.80 16.20 19 18 10,100 20.10 1.10 20 100 20.10 400 20.50 200 800 16.20 20.10 16.20
BCI 26.40 23 24.70 24.60 490 24.70 430 24.80 10 25.80 1,000 1.10 25.90 500 26 500 26.10 1,200 1,100 24.60 25.80 24.60 1,000
CVT 54.60 44.80 49.70 50.30 8,500 50.40 6,100 50.60 3,300 50.80 80 1.10 50.80 5,700 50.90 7,700 51 14,900 349,280 49.70 51 49.60 1,300
DRH 30.65 26.65 28.65 29.55 100 29.60 100,000 29.65 49,000 29.70 78,390 1.05 29.70 7,210 29.75 2,660 29.80 3,000 1,433,290 28.60 29.70 28.55 10,000 2,090
BT1 19.50 14.50 17 18 1 2,900 18 18 18
CAN 22 18 20 18 3,000 21 8,200 21 1 22 100 1,800 21 21 21
CTD 218.20 189.80 204 204.40 50 204.50 3,290 204.70 5,000 205 7,100 1 205 460 205.40 6,130 205.90 4,450 117,880 204.90 206.30 204.10 34,290 800
DAP 40.20 29.80 35 35 1,900 35.10 500 36 1,000 36 1 200 36 36 36
DMC 98.10 85.30 91.70 92.30 20 92.40 10 92.50 10 92.70 1,480 1 92.70 1,240 92.90 450 93 900 19,250 92 93.50 92 2,900 1,900
HTL 47.05 40.95 44 42 70 42.20 20 45 1 44.30 620 44.40 2,000 44.50 1,790 1,250 45 45.50 45 350
SCD 44.40 38.60 41.50 41.50 5,000 41.60 10 42 20 42.50 100 1 42.50 990 43 2,550 43.20 500 9,680 41.60 42.50 41
SDU 20.90 17.10 19 20 1 20 1,000 20.90 100 100 20 20 20 100
TET 30.80 25.20 28 28.50 1,000 29 200 29 1 300 29 29 29
VSN 49.40 36.60 43 42 100 42.50 500 42.60 500 44 1 44.40 1,000 44.50 100 45 100 3,800 44 44 43
DHC 34.20 29.80 32 31.35 40 31.80 10,000 31.90 4,350 32.95 20 0.95 32 4,980 32.95 10 33 1,410 64,730 33 33 31.30 60 19,000
EMC 15.15 13.25 14.20 14.10 70 14.20 50 15.15 5,000 15.15 0.95 3,970 15.15 15.15 15.15
DP3 37.40 30.60 34 33 3,200 34 1,100 34.30 500 34.90 200 0.90 35 1,200 35.20 1,200 35.30 2,000 3,300 35.50 35.50 34.90 100
DRL 40.75 35.45 38.10 37.60 190 38 420 38.05 520 39 0.90 39 3,220 39.50 1,000 40 1,000 1,300 38.80 39 38.80
L14 75.90 62.10 69 69.20 200 69.30 500 69.80 100 69.90 90 0.90 69.90 1,500 70 1,800 70.50 2,000 26,290 70 72.20 68.50
PVS 18.40 15.20 16.80 17.40 273,800 17.50 163,200 17.60 15,900 17.70 510 0.90 17.70 157,400 17.80 203,000 17.90 191,900 3,480,810 16.80 18 16.50 188,900 21,100
TDH 13.90 12.10 13 13.80 43,870 13.85 10,760 13.90 1,120 13.90 61,530 0.90 1,233,650 13.10 13.90 13.05 105,300
VRC 24.05 20.95 22.50 22.80 3,720 23 7,840 23.20 3,170 23.40 13,620 0.90 23.40 790 23.45 1,000 23.50 26,880 153,820 23.50 23.65 22
VTS 11.10 9.10 10.10 9.10 100 11 0.90 2,000 11 11 11
SVC 54.70 47.65 51.20 51.80 6,500 52 150 52.10 320 52.10 500 0.90 52.20 40 52.30 1,500 52.40 550 121,280 51.10 52.50 51.10 66,250
ROS 171.30 148.90 160.10 160.80 382,700 160.90 469,800 161 430,260 161 98,380 0.90 161.10 86,280 161.20 47,420 161.30 35,500 4,728,130 160 161.10 158.10 30,000 20,500
MDG 13.60 11.90 12.75 11.90 20 13.60 1,200 0.85 13.60 1,020 6,180 12.75 13.60 12.75
SMC 23.15 20.15 21.65 22.40 1,470 22.45 1,500 22.50 1,560 22.50 5,710 0.85 22.75 500 22.80 7,540 22.85 6,000 188,710 21.90 23 21.90 1,190
TCH 21.05 18.35 19.70 20.40 57,530 20.45 12,650 20.50 13,000 20.55 61,920 0.85 20.55 21,240 20.60 17,130 20.65 11,950 2,417,920 20.65 21.05 20.20
KSB 45.55 39.65 42.60 43.05 1,010 43.10 31,300 43.20 20,100 43.40 7,990 0.80 43.40 6,970 43.50 3,870 43.60 4,010 640,180 42.60 44 42.10 14,900 15,000
DLR 10.10 8.30 9.20 10 0.80 3,000 10 10 10
SZE 9.40 7 8.20 8.20 4,000 9 400 0.80 9 400 9.40 2,000 400 9 9 9
ABT 42.85 37.25 40.05 39.70 10 39.80 400 40 40 40.85 350 0.80 40.50 30 40.55 40 40.60 10 2,910 40.60 40.90 40 540
GDT 63.30 55.10 59.20 57 400 57.20 20 57.80 50 60 310 0.80 60 410 61.90 500 62 2,090 1,370 59 62 56.50 820 20
GMX 26.40 21.60 24 22 500 24 1,200 24.80 50 0.80 24.80 400 25.90 1,500 26 1,500 750 24 24.80 24
QHW 35.80 26.60 31.20 30 1,000 32 0.80 32 400 35 1,100 100 32 32 32
TMT 12.40 10.80 11.60 11.95 3,700 12 3,750 12.40 25,390 12.40 310 0.80 90,630 12 12.40 11.95
VOC 31.20 23.20 27.20 26.90 500 27 2,000 27.50 800 28 8,000 0.80 28 2,900 28.50 800 29 3,000 24,400 26.70 28 26.70
S4A 18.55 16.15 17.35 18 1,210 18.05 500 18.10 1,000 18.10 0.75 18.50 2,000 8,690 18.40 18.40 18
TIE 11.55 10.05 10.80 10.70 500 10.80 300 10.90 10 11.55 0.75 11.50 20 11.55 1,230 10 11.55 11.55 11.55
BMC 22.75 19.85 21.30 21.10 1,980 21.80 7,010 21.90 1,000 22 6,600 0.70 22 5,980 22.10 520 22.20 5,020 17,400 20.60 22 20.60 2,000
HSG 51.10 44.55 47.85 48.45 180,000 48.50 2,330 48.55 1,370 48.55 23,140 0.70 48.60 1,810 48.65 1,430 48.70 9,510 607,670 48.10 48.60 47.95 139,550 75,430
HTC 35.20 28.80 32 31 100 31.60 200 31.70 1,000 32.70 100 0.70 32.70 100 32.90 1,100 33 2,800 2,200 31.80 32.70 31.70
STG 30.45 26.55 28.50 28.40 7,250 28.50 600 28.60 2,370 29.20 12,000 0.70 29.20 3,760 29.40 1,500 29.50 7,690 380,030 28.50 29.80 28.30 7,100
CCP 13.80 10.20 12 10.20 500 12.70 0.70 12.50 1,000 12.70 900 12.80 2,700 100 12.70 12.70 12.70
DCM 12.80 11.20 12 12.60 136,720 12.65 440,340 12.70 26,150 12.70 214,350 0.70 12.75 95,270 12.80 490,210 7,809,260 12.60 12.80 12.40 1,566,950
BHN 89.30 77.70 83.50 83.40 100 83.50 220 83.60 200 84.20 20 0.70 84.20 300 84.80 100 84.90 450 1,140 83.50 85 83.10
REE 28.50 24.80 26.65 27.25 25,000 27.30 32,510 27.35 14,470 27.30 75,840 0.65 27.45 10,000 27.50 4,800 27.55 3,400 1,934,790 26.70 28 26.65 200,500 200,600
BPC 19 15.60 17.30 17.10 600 17.20 1,100 17.30 100 17.90 0.60 17.90 2,000 18 2,500 18.90 200 100 17.90 17.90 17.90
HNF 34.90 25.90 30.40 30.20 2,700 30.30 1,900 30.40 2,400 31 0.60 31 100 31.20 1,000 34.80 1,200 1,200 30.40 31 30.40 100
PIA 34.90 25.90 30.40 30.10 200 30.20 1,000 30.30 1,500 31 200 0.60 31 1,300 31.30 500 32 800 9,100 30 31.50 30
PIV 19.20 15.80 17.50 17.80 106,000 17.90 75,600 18 59,900 18.10 24,500 0.60 18.10 29,500 18.20 89,500 18.30 90,400 958,700 17.40 18.20 16.90
TIS 11.30 8.50 9.90 10.30 51,400 10.40 33,100 10.50 34,000 10.50 12,000 0.60 10.60 10,000 10.70 13,600 10.80 23,200 455,300 10.60 10.80 10.20
VPR 16.50 12.30 14.40 12.30 400 14.60 500 14.70 100 15 0.60 16.50 1,000 1,000 15 15 15
GTH 5 3.80 4.40 3.80 400 3.90 200 5 0.60 100 5 5 5
MTL 5 3.80 4.40 5 100 5 0.60 900 5 5 5
VCG 16.20 13.40 14.80 15.10 87,500 15.20 108,500 15.30 7,600 15.40 240 0.60 15.40 146,600 15.50 109,600 15.60 119,400 2,131,640 14.80 15.40 14.70 894,400 100
KDC 41.70 36.30 39 39.10 800 39.20 1,000 39.25 200 39.60 20,000 0.60 39.60 60 39.80 18,000 39.90 6,600 214,030 39.10 39.80 39 71,720 13,100
LIX 51.70 45.05 48.40 48.75 60,580 48.80 6,000 48.85 360 49 1,260 0.60 49 190 49.30 1,890 49.40 2,660 29,390 48.40 49.40 48.30 70 5,000
NTC 57.90 42.90 50.40 50.60 1,000 50.70 500 50.80 2,400 51 100 0.60 51 5,900 51.10 1,000 51.40 3,000 89,100 50 51 50
PGD 48.35 42.05 45.20 42.20 20,010 42.50 1,100 45 35,000 45.80 11,210 0.60 45.50 820 45.80 1,000 45.90 3,960 286,100 45.30 46 43 54,040
HU3 9.04 7.86 8.45 8.20 2,000 8.30 980 8.45 10,000 9.04 0.59 9 1,150 9.04 1,980 10 9.04 9.04 9.04
LGC 25.60 22.30 23.95 22.40 20 22.45 10 24.50 0.55 24.40 870 24.50 50 24.65 100 1,020 24.80 24.80 22.45
STB 12.65 11.05 11.85 12.25 27,110 12.30 23,410 12.35 101,920 12.40 113,750 0.55 12.40 16,050 12.45 666,590 12.50 291,930 11,427,550 11.90 12.60 11.90 172,760 25,250
RIC 8.07 7.03 7.55 7.50 1,000 8.07 0.52 40 8.07 8.07 8.07 40
QCG 7.83 6.81 7.32 7.80 2,540 7.82 400 7.83 1,182,070 7.83 0.51 11,870 7.83 7.83 7.83
BHS 16.40 14.30 15.35 15.70 26,880 15.75 113,270 15.80 19,210 15.85 286,470 0.50 15.85 44,650 15.90 59,950 15.95 3,420 2,575,160 15.20 15.85 15.10 1,400 19,790
CAV 61.50 53.50 57.50 57.50 490 57.60 320 57.70 100 58 2,210 0.50 58 60 58.10 1,850 58.50 2,270 72,840 59 59 57 3,400 1,900
CTP 15.90 13.10 14.50 14.70 2,000 14.80 15,200 14.90 19,700 15 3,000 0.50 15 16,400 15.10 10,800 15.20 13,000 365,800 14.50 15 14.20
FOX 102.90 76.10 89.50 80 500 80.10 100 82 2,100 90 0.50 90 1,300 92 700 95 6,500 900 89 90 89
FPT 49.20 42.80 46 46.35 12,040 46.40 10,360 46.45 4,510 46.50 9,640 0.50 46.50 10,910 46.55 9,100 46.60 12,940 1,001,040 46.10 46.70 46.10 1,125,220
HAX 56.30 49.05 52.70 53 300 53.10 2,200 53.20 2,360 53.20 4,380 0.50 53.30 1,300 53.50 4,000 53.60 750 86,020 52.90 53.80 52.30 12,400 2,000
HDM 30.40 22.60 26.50 25.10 500 25.50 500 27 0.50 28 400 28.50 400 29.80 400 100 27 27 27
HIG 5.40 4 4.70 4.20 10,100 4.70 9,200 4.80 700 5.20 0.50 5.10 100 5.20 2,000 5.30 9,200 6,900 4.70 5.20 4.70
MVC 13.30 9.90 11.60 10.60 1,000 11.10 2,000 11.60 3,000 12.10 100 0.50 12.10 2,900 12.20 2,000 12.30 1,500 100 12.10 12.10 12.10
NST 12.30 10.10 11.20 11.70 0.50 11 500 11.30 300 11.40 1,100 300 11.40 11.70 11.40 300
PDR 26.85 23.35 25.10 25.40 10,000 25.50 18,100 25.60 12,470 25.60 56,020 0.50 25.70 1,780 25.75 3,300 25.80 4,910 806,770 25.10 26.30 25.10 32,440
PTD 20.90 17.10 19 18 200 19.50 1,000 19.50 0.50 20 400 20.80 1,000 20.90 1,800 4,000 19.50 19.50 19.50
PTS 6.20 5.20 5.70 5.80 1,500 6.20 300 6.20 10 0.50 4,110 6.20 6.20 6.20
SRT 8.90 6.70 7.80 7.40 4,000 7.50 5,200 7.60 500 8.30 1,000 0.50 8.30 1,000 8.40 500 8.50 1,100 1,600 7.80 8.30 7
TFC 7.30 6.10 6.70 6.10 100 6.50 5,000 7.20 1,000 7.20 4,800 0.50 7.30 3,100 10,500 7.30 7.30 7
VC1 20.90 17.10 19 17.10 300 19 100 19.20 300 19.50 500 0.50 20.50 1,700 20.90 57,400 500 19.50 19.50 19.50
VIC 43.20 37.60 40.40 40.60 5,930 40.65 9,710 40.85 5,000 40.90 69,670 0.50 40.90 5,520 40.95 16,650 41 53,460 532,960 40.40 41 40.40 46,550 127,240
VID 7.72 6.72 7.22 7.20 700 7.22 1,390 7.72 58,170 7.72 0.50 10,940 7.72 7.72 7.72
FCN 20.70 18 19.35 19.55 15,000 19.60 8,800 19.70 480 19.80 15,000 0.45 19.80 1,980 19.85 3,000 19.90 15,860 410,870 19.35 19.95 19.30
BVS 17.90 14.70 16.30 16.20 6,000 16.30 6,400 16.40 500 16.70 7,100 0.40 16.70 25,800 16.80 9,900 16.90 11,000 89,400 16.70 16.70 16.30 63,800 53,000
DHT 102.80 84.20 93.50 91.20 200 91.30 2,700 92 2,000 93.90 70 0.40 93.90 1,400 94 2,000 94.50 100 4,970 94 94 90 100 700
DSN 63.70 55.50 59.60 59.60 1,540 59.70 500 60 440 60 0.40 60.40 10 60.50 420 60.70 100 4,660 59.60 60 59.50 2,000
HAH 40.75 35.45 38.10 38.30 340 38.40 130 38.45 200 38.50 0.40 38.50 1,830 38.60 2,450 38.70 2,000 20,570 38.50 39 38.30 100
SMB 35.40 26.20 30.80 30.80 15,000 31 3,200 31.10 2,000 31.20 80 0.40 31.40 600 31.50 2,000 31.60 2,500 19,180 30.80 31.70 30.80
WSB 64.10 47.50 55.80 55.50 9,100 55.80 3,800 55.90 500 56.20 500 0.40 56.20 100 56.30 200 56.50 200 21,600 57 57.40 55.80 10,000
C47 12.50 10.90 11.70 11.90 1,000 12 5,150 12.10 3,960 12.10 3,390 0.40 12.20 2,000 12.25 20,000 12.30 15,260 225,280 11.65 12.45 11.65 1,000
GTA 12.70 11.10 11.90 11.60 200 11.65 1,000 11.70 300 12.30 20 0.40 12.30 2,780 12.40 900 12.50 840 41,790 11.40 12.30 11.30 39,280
KKC 16.30 13.50 14.90 14.90 4,900 15 1,700 15.10 100 15.30 700 0.40 15.30 1,300 15.40 1,500 15.50 2,200 21,900 14.70 15.30 14.70
AFX 3.50 2.70 3.10 2.80 400 3 3,300 3.10 1,000 3.50 100 0.40 3.50 100 200 3.10 3.50 3.10
BLF 4.50 3.70 4.10 4.10 4,000 4.20 5,000 4.30 10,000 4.50 10 0.40 4.50 500 45,110 4.10 4.50 4.10 1,000
VCX 3.70 2.90 3.30 3.70 0.40 100 3.70 3.70 3.70
ADS 21.75 18.95 20.40 20.50 2,910 20.60 670 20.65 500 20.80 2,030 0.40 20.80 1,020 20.85 3,720 20.90 3,350 257,130 20.50 20.90 20.50
AMV 19.20 15.80 17.50 16.50 4,800 17 2,800 17.10 1,000 17.90 0.40 17.80 1,200 18 1,000 18.50 500 5,200 17.50 17.90 17.50
BMI 30.45 26.55 28.50 28.35 1,350 28.40 300 28.50 20 28.90 2,300 0.40 28.90 690 29 2,580 29.10 3,000 13,010 28.70 29 28.40 9,810 1,000
ITC 14 12.20 13.10 13 3,800 13.10 13,000 13.15 1,000 13.50 0.40 13.50 7,000 13.70 15,000 13.80 2,500 14,700 13.90 13.90 13.50
PVB 11.10 9.10 10.10 10.10 7,000 10.20 11,200 10.30 1,200 10.50 80 0.40 10.50 4,900 10.60 10,000 10.70 13,000 111,080 10.10 10.90 10.10 400
SMT 22.50 18.50 20.50 18.50 600 20.90 40 0.40 20.80 200 21 700 21.30 200 140 20.90 20.90 20.90 100
TPC 9.63 8.37 9 9 6,000 9.10 10 9.30 20 9.40 0.40 9.40 2,000 9.50 1,100 9.63 3,550 3,780 9.40 9.40 9.30
TTR 24.20 18 21.10 21.50 1,200 21.50 0.40 1,000 21.50 21.50 21.50
VTV 20.90 17.10 19 18.80 10,000 18.90 9,400 19 200 19.40 0.40 19.40 3,500 19.50 4,200 19.60 1,000 31,200 18.70 19.40 18.70
TRC 30.90 26.90 28.90 29 1,840 29.10 3,980 29.25 2,790 29.25 2,710 0.35 29.30 1,780 29.35 2,090 29.40 2,910 53,780 29.40 29.80 28.90
SAM 9.99 8.69 9.34 9.62 27,400 9.63 12,200 9.64 12,700 9.65 114,390 0.31 9.65 12,910 9.66 10,000 9.68 50 1,224,890 9.25 9.72 9.25 22,000 160
BFC 37.25 32.45 34.85 34.85 7,000 34.90 2,600 34.95 6,450 35.15 1,300 0.30 35.15 710 35.20 16,990 35.30 2,370 263,310 35 35.55 34.50 78,310
CAP 34.50 28.30 31.40 31.30 600 31.40 500 31.50 500 31.70 0.30 31.70 100 31.80 700 32 1,000 3,500 31.50 31.70 31.40
CHS 15.10 11.30 13.20 12 500 12.50 5,000 13 10,000 13.50 0.30 13.50 1,000 13.70 5,100 15.10 2,000 6,000 13.50 13.50 13.50
HD2 14.60 10.80 12.70 12.60 5,500 12.70 22,100 12.80 4,000 13 0.30 13 11,700 13.10 5,500 13.20 400 16,200 12.70 13 12.70
TNG 14 11.60 12.80 12.70 3,100 12.80 26,100 12.90 9,600 13.10 40 0.30 13.10 16,800 13.20 28,600 13.30 21,700 70,240 12.80 13.10 12.80 24,200
TVB 10.80 8 9.40 9.50 1,300 9.60 2,500 9.70 4,400 9.70 600 0.30 9.80 18,500 9.90 26,800 10 23,500 131,300 9.50 9.80 9.30
VND 16.30 13.50 14.90 14.80 50,700 14.90 58,800 15 9,500 15.20 80 0.30 15.20 18,700 15.30 9,300 15.40 17,300 287,780 14.90 15.20 14.90 679,800 595,800
VTC 10.40 8.60 9.50 8.60 500 9.80 0.30 9.60 500 9.70 2,800 9.80 1,300 2,000 9.50 9.80 9.50 2,000
BHT 3.30 2.70 3 2.80 900 2.90 200 3.30 0.30 100 3.30 3.30 3.30
QNC 3.50 2.90 3.20 3.30 1,500 3.50 0.30 2,400 3.30 3.50 3.30
KPF 8.45 7.35 7.90 7.70 2,000 7.71 200 7.80 50 8.20 0.30 8.20 1,550 8.30 590 8.35 610 21,000 7.90 8.20 7.90
CII 39.20 34.10 36.65 36.80 23,300 36.90 41,660 36.95 2,580 36.95 177,080 0.30 37 35,000 37.40 4,540 37.45 2,000 1,572,630 36.75 37.85 36.65 822,660 3,480
EIB 11.85 10.35 11.10 11.10 33,800 11.15 9,620 11.20 4,000 11.40 3,000 0.30 11.40 2,590 11.45 7,500 11.50 24,820 143,020 11 11.60 11 30,000
HPG 31.20 27.20 29.20 29.35 65,000 29.40 9,110 29.45 11,860 29.50 141,680 0.30 29.50 24,130 29.55 38,810 29.60 55,050 6,407,120 29.30 29.70 28.70 1,134,960 869,620
NT2 32.30 28.10 30.20 30.35 200 30.40 790 30.45 280 30.50 6,020 0.30 30.50 4,430 30.60 3,520 30.70 11,530 68,130 30.55 30.70 30.20 7,000 100
OPC 49.20 42.80 46 43 2,000 44 620 44.05 10 46.30 0.30 46.30 390 46.40 2,000 46.50 380 10 46.30 46.30 46.30
SED 20.30 16.70 18.50 18.30 2,700 18.40 1,400 18.50 700 18.80 100 0.30 18.80 300 18.90 1,800 19 46,700 2,800 18.50 18.80 18.50 400
VC3 33 27 30 30.10 19,000 30.20 18,800 30.30 300 30.30 3,100 0.30 30.40 4,100 30.50 9,900 30.90 7,300 614,900 30 30.50 29.70
VEF 66 48.80 57.40 57.40 200 57.50 700 57.60 1,000 57.70 300 0.30 58 800 58.10 300 58.20 200 5,200 58 58.20 57.70
TVS 9.96 8.66 9.31 9.31 1,300 9.32 400 9.35 370 9.58 0.27 9.58 540 9.59 540 9.60 2,300 6,600 9.59 9.59 9.35
BCG 5.56 4.84 5.20 5.41 6,190 5.42 2,100 5.43 13,770 5.45 30,220 0.25 5.45 28,800 5.46 1,000 5.47 2,900 1,078,750 5.24 5.47 5.24 1,550,000 1,980
BSI 12 10.50 11.25 11.30 550 11.35 20 11.40 50 11.50 2,100 0.25 11.50 2,800 12 35,160 3,360 11.25 12 11.25
CMG 15.10 13.20 14.15 14.15 2,060 14.20 2,010 14.40 1,800 14.40 0.25 14.50 100 14.70 90 14.80 3,000 6,180 14.20 14.70 14.20
CMT 13.10 11.40 12.25 11.40 360 12.50 0.25 12.50 8,170 13 570 13.10 450 20 12.20 12.50 12.20 20
DAG 13.70 12 12.85 12.90 18,510 12.95 27,380 13 22,450 13.10 13,120 0.25 13.10 2,630 13.15 5,900 13.20 9,080 454,660 12.95 13.40 12.90 255,600 340,600
GTN 16.15 14.05 15.10 15.25 40,090 15.30 29,920 15.35 27,560 15.35 12,900 0.25 15.40 1,500 15.45 4,900 15.50 7,470 454,730 15.10 15.45 15.10 2,000
SJS 29.85 25.95 27.90 27.75 5,000 28 14,010 28.10 3,500 28.15 3,860 0.25 28.15 1,760 28.20 6,980 28.30 14,550 329,460 28 28.55 27.75 10,000
DLG 3.59 3.13 3.36 3.57 1,000 3.58 41,850 3.59 449,500 3.59 714,510 0.23 14,132,260 3.35 3.59 3.34 500
PXS 10.65 9.30 9.99 9.98 3,600 9.99 18,290 10 27,010 10.20 6,930 0.21 10.20 15,620 10.25 14,700 10.30 32,030 119,850 10 10.20 9.99
TDC 7.88 6.86 7.37 7.52 10,500 7.54 5,440 7.55 500 7.58 28,000 0.21 7.58 450 7.59 12,000 7.60 33,270 414,200 7.40 7.62 7.40 100
BCC 16.30 13.50 14.90 14.80 18,700 14.90 600 15 10,000 15.10 130 0.20 15.10 21,000 15.20 21,200 15.30 24,600 70,330 14.80 15.10 14.80
BSP 28.50 21.10 24.80 21.70 5,600 24.40 100 24.50 1,000 25 0.20 27.50 300 28 1,000 28.40 1,100 1,100 28.50 28.50 25 600
CTI 31.80 27.70 29.75 29.85 17,290 29.90 11,310 29.95 4,010 29.95 6,650 0.20 30 15,880 30.05 11,360 30.10 14,610 384,650 29.50 30 29.20 147,200 147,200
DTL 30.80 26.80 28.80 28 500 28.30 500 28.60 12,110 29 0.20 29 80 29.30 5,000 30 110 4,920 29 29 29 4,920
EVE 21.70 18.90 20.30 20.25 47,280 20.30 6,050 20.50 2,560 20.50 12,230 0.20 20.60 3,200 20.70 500 20.80 2,000 199,030 20.15 20.50 20.10 150
HVT 32.70 26.90 29.80 28.50 1,000 29.50 2,000 29.80 4,000 30 100 0.20 29.90 3,900 30.90 2,700 31 2,000 5,600 29.80 30 29.80 4,500
MCP 29.70 25.90 27.80 27.60 10 27.70 2,110 27.80 10 28 2,100 0.20 28 4,960 28.40 3,500 28.50 2,880 5,620 26.35 28 26.10
MVB 10.80 8 9.40 8 500 8.10 400 9.60 0.20 9.50 100 9.80 200 10.40 1,500 1,200 10.30 10.30 8.10
S55 40.70 33.30 37 36.60 1,200 36.70 1,000 36.80 600 37.20 100 0.20 37.30 2,500 37.40 2,600 37.50 5,200 1,300 37.60 37.60 37.20
SFC 29.70 25.90 27.80 27.80 1,000 27.90 1,000 28 200 28 60 0.20 28.40 1,380 28.50 1,100 28.90 1,000 800 28 28 28
TA9 22.80 18.80 20.80 20.40 100 20.50 900 20.70 600 21 0.20 21 9,900 21.40 1,000 21.50 5,000 300 20.70 21 20.70
VC2 20.30 16.70 18.50 18 3,000 18.10 1,300 18.40 300 18.70 0.20 18.60 6,000 18.70 14,000 18.80 4,100 6,700 18.60 18.70 18.50
VNC 39.90 32.70 36.30 32.70 15,000 36.30 3,000 36.50 2,000 36.50 0.20 38 100 39.50 100 39.90 6,500 200 36.50 36.50 36.50
VNG 11.10 9.68 10.40 10.50 8,980 10.55 3,200 10.60 660 10.60 340 0.20 10.65 1,500 10.70 6,600 10.80 5,200 66,390 10.40 10.70 10.40
VNR 27.50 22.50 25 24.60 3,000 24.80 3,900 25 5,700 25.20 40 0.20 25.20 1,000 25.30 4,000 25.40 4,800 10,840 25 25.20 24.80 4,040
HAP 4.92 4.28 4.60 4.50 11,330 4.55 15,000 4.60 115,540 4.80 260,030 0.20 4.80 193,210 4.83 24,010 4.84 10 829,550 4.60 4.88 4.60
MBS 6.80 5.60 6.20 6.20 95,900 6.30 26,200 6.40 1,200 6.40 20 0.20 6.50 42,700 6.60 3,600 6.70 12,800 615,720 6.20 6.50 6
VNP 5.80 4.40 5.10 4.90 1,000 5 1,000 5.20 100 5.30 2,400 0.20 5.30 26,300 5.40 42,300 5.50 10,000 51,900 5.40 5.40 5
TTZ 3.60 3 3.30 3.20 100 3.30 78,100 3.40 9,800 3.50 6,100 0.20 3.50 4,400 3.60 39,900 270,100 3.50 3.60 3.50
CNT 1.80 1.40 1.60 1.50 800 1.60 2,300 1.80 0.20 1.80 100 15,500 1.70 1.80 1.70
BT6 5.50 4.10 4.80 4.60 6,200 4.70 6,000 4.80 200 5 3,000 0.20 5 100 5.10 200 5.20 12,300 47,000 5.10 5.10 4.80
DZM 10.70 8.90 9.80 9 100 10 0.20 10.60 1,000 10.70 1,500 1,000 10 10 10
L10 16.55 14.45 15.50 14.90 200 15.20 100 15.50 100 15.70 0.20 15.80 2,100 16 2,100 16.20 2,100 1,000 15.70 15.70 15.70
MSR 17.40 13 15.20 15.10 17,900 15.20 9,900 15.40 200 15.40 10 0.20 15.50 17,700 15.60 2,300 15.70 6,900 20,910 15.10 15.50 15.10
PHC 15.40 12.60 14 13.90 19,200 14 29,600 14.10 24,500 14.20 40 0.20 14.20 15,100 14.30 11,700 14.40 10,200 355,540 13.90 14.40 13.90
PJT 12.60 11 11.80 11 1,100 11.10 600 11.70 6,590 12 10 0.20 12 4,010 12.20 120 12.50 1,730 6,060 12 12.60 11.70 150
SAV 12.40 10.80 11.60 11 3,000 11.10 1,000 11.30 600 11.80 10 0.20 11.80 2,050 11.90 7,100 12 9,300 25,010 11.75 12 11.40
SGD 11.70 9.70 10.70 9.80 200 10.90 100 0.20 11 100 11.10 200 11.20 200 100 10.90 10.90 10.90 100
SMA 8.56 7.44 8 7.90 2,000 7.95 2,000 8 1,000 8.20 590 0.20 8.20 4,130 8.30 1,300 8.40 5,920 8,560 8.20 8.20 8.15
SVT 9.63 8.37 9 8.37 10 9.20 20 0.20 9.20 40 9.50 110 30 8.37 9.20 8.37
TYA 11.75 10.25 11 10.70 3,000 10.75 3,960 10.80 2,260 11.20 1,500 0.20 11.10 500 11.15 1,000 11.20 1,490 10,530 11.10 11.45 10.75 6,660
VCA 13.30 9.90 11.60 11.50 10,700 11.60 9,300 11.70 3,400 11.80 900 0.20 11.80 16,500 11.90 300 12 600 21,100 11.70 11.80 11.60
VCC 13.80 11.40 12.60 11.70 1,000 11.80 1,300 12.40 800 12.80 0.20 12.80 900 12.90 400 13 4,800 1,000 12.70 12.80 12.70
VNB 17.80 13.20 15.50 15.30 500 15.40 2,600 15.50 1,500 15.70 0.20 15.70 2,000 15.80 1,100 15.90 1,200 14,400 15.40 15.70 15.10
VPK 12.30