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 # 25/11/2017

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 935.57 ( 1.87    0.20% )
KL: 225,727,519   GT: 6,481 (tỷ)
HNX 110.83 ( 0.65    0.59% )
KL: 63,369,892   GT: 786 (tỷ)
UPCOM 54.10 ( -0.16    -0.30% )
KL: 14,729,301   GT: 286 (tỷ)
VN30 926.21 ( 3.29    0.36% )
KL: 74,620,608   GT: 3,916 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: DRC (22.70)    NHC (38.40)    
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
HHA 98 72.60 85.30 98 200 98 12.70 400 73 98 73
BTC 82.30 35.30 58.80 35.30 100 50 1,000 70 11.20 900 70 70 70
SAB 330.60 287.40 309 310 30 310.20 380 311 30 318.80 9,290 9.80 318.80 1,160 318.90 250 319 2,560 55,290 310 319.60 305 21,620 10,370
PDN 97.20 84.60 90.90 90 10 90.10 20 91 240 96 10 5.10 96 380 96.50 100 96.90 110 510 96.60 96.60 87.60 80
VKD 56.20 41.60 48.90 49.10 200 49.20 100 49.50 300 54 100 5.10 54 700 54.90 500 55.40 900 7,000 48 54 48
SLS 178.20 145.80 162 164 300 164.50 1,500 164.80 600 167 2,400 5 167 100 177 100 178 100 18,700 162 167 162
VHL 60.50 49.50 55 55 300 56 300 57 400 60 5 59.90 1,000 60 4,600 60.50 11,600 5,300 55 60 53.10 4,400
BHN 144.50 125.70 135.10 135.10 380 136 570 138 10 139.90 120 4.80 139.90 530 140 2,620 141 1,480 20,600 130 140 130 6,270 700
SGN 179 132.40 155.70 146.80 300 150 2,000 151 500 160 4.30 159.50 500 160 1,800 161 1,000 1,000 160 160 160 1,000
TSJ 32.40 24 28.20 32.40 4.20 32.40 200 100 32.40 32.40 32.40
CPC 42.70 35.10 38.90 35.10 300 35.30 100 35.80 400 42.40 3.50 40.70 200 41 47,800 41.30 1,000 100 42.40 42.40 42.40 100
SNZ 26.30 19.50 22.90 23.10 200 24.10 2,200 26.30 7,400 26.30 3.40 24,100 26.30 26.30 26.30
LDP 38.30 31.50 34.90 36 400 37 300 37.50 500 38 3.10 38 1,400 38.20 4,000 38.30 8,000 5,500 35 38 35
EME 23 17 20 18 20,000 23 3 23 1,900 100 23 23 23
PME 85.60 74.40 80 80.70 10 80.80 80 81 1,770 83 60 3 82.90 390 83 1,520 83.30 1,000 40,890 80 83 80
HAT 39.70 32.50 36.10 37.20 1,000 37.80 100 38 100 38.90 300 2.80 38.90 100 39.60 200 11,700 38.40 38.90 36.30 2,000
THW 20.40 15.20 17.80 20.20 300 20.30 100 20.40 200 20.40 2.60 100 20.40 20.40 20.40
APC 74.70 65.10 69.90 72.10 2,240 72.40 450 72.50 80 72.50 1,430 2.60 72.60 4,970 72.70 1,250 72.80 150 60,510 69.90 72.60 69.50 450 16,940
PSL 54.50 40.30 47.40 50 2.60 49.80 200 49.90 200 50 4,600 100 50 50 50 100
DPG 64.90 48.10 56.50 58 4,000 58.50 300 59 200 59 100 2.50 59.50 2,800 59.70 100 59.80 100 99,300 56.80 60 56.50
DRL 48.65 42.35 45.50 45 580 45.50 150 48 2,140 48 2.50 48.65 200 4,710 48.60 48.65 48 1,500
REE 38.70 33.70 36.20 38.60 70,020 38.65 28,440 38.70 97,720 38.70 30,840 2.50 5,689,340 37 38.70 36.80 500
BCI 35.20 30.60 32.90 33 2,010 33.10 2,300 33.20 2,000 35.15 2,000 2.25 35.15 440 35.20 2,000 17,870 32.90 35.15 32.90
DBH 8.20 3.60 5.90 8 2.10 500 8 8 8
NS2 15.60 11.60 13.60 12 100 12.10 2,000 15.60 900 15.60 2 100 15.60 15.60 15.60
PGD 38.50 33.50 36 36.50 80 36.60 1,000 36.65 1,000 38 2 37.80 20 37.90 20 38 6,460 1,640 38 38 37.80 1,640
CC1 20.70 15.30 18 19.90 1.90 20 700 20.50 1,700 20.70 800 100 19.90 19.90 19.90
KTL 17.30 12.90 15.10 13.50 600 15.10 1,000 16 1,000 17 100 1.90 17 200 17.30 100 100 17 17 17
TV2 160.60 131.40 146 144.10 900 144.20 100 147 100 147.90 200 1.90 147.90 100 148 4,700 148.10 3,500 10,400 141 147.90 141
PDR 36.50 31.80 34.15 35.60 12,400 35.70 8,800 35.80 8,350 35.90 143,270 1.75 35.90 6,930 35.95 5,000 36 11,010 3,069,650 34.20 35.90 34.20 44,000 73,350
PHR 43.30 37.70 40.50 42 18,340 42.15 1,000 42.20 15,000 42.25 30,770 1.75 42.25 9,460 42.30 4,200 42.40 5,520 494,060 40.50 42.25 40.50 8,000 5,000
PNC 27.30 23.80 25.55 26.50 1,590 27 20 27.30 6,410 27.30 10 1.75 18,400 27.30 27.30 27.30
DHC 39.35 34.25 36.80 37.10 11,180 37.20 2,000 37.50 11,000 38.50 3,550 1.70 38.50 6,570 39 8,660 39.35 5,040 167,960 36.50 38.50 36.50 2,000
NAS 33.90 25.10 29.50 29.10 1,000 29.50 200 29.60 100 31.20 1.70 31 100 31.20 1,900 31.50 15,200 39,000 31 31.20 31
SJS 33.35 29.05 31.20 32.60 2,970 32.70 12,000 32.80 10 32.90 27,500 1.70 32.90 4,490 32.95 10,260 33 18,350 353,350 31.20 33 31.20
FOX 87.70 64.90 76.30 76.60 2,700 76.70 600 76.90 200 78 100 1.70 78.80 500 79.90 500 80 2,900 27,200 77 78 76.50 2,700
CDN 22.80 18.80 20.80 19 400 19.90 1,000 20 1,000 22.40 1.60 22 3,900 22.80 1,500 100 22.40 22.40 22.40 100
DGT 12.50 9.30 10.90 12.50 1.60 12.50 400 100 12.50 12.50 12.50
KST 18.50 15.30 16.90 18.50 1.60 18 200 100 18.50 18.50 18.50 100
PHH 12.60 9.40 11 11.90 100 12 100 12.10 100 12.60 1.60 12.50 2,000 12.60 7,000 21,500 12.60 12.60 11.60 2,500
SKH 32.50 24.10 28.30 29.60 6,700 29.70 8,000 29.80 300 29.90 100 1.60 29.90 900 30 5,600 30.10 4,200 149,700 28.30 31 28.20 1,100
SFN 36.70 30.10 33.40 33 2,300 33.40 1,500 35 900 35 1.60 36 500 36.50 1,000 200 35.80 35.80 35
GMD 44.15 38.45 41.30 42.60 8,350 42.65 7,000 42.70 500 42.85 42,440 1.55 42.85 8,960 42.90 15,920 42.95 3,000 1,436,540 41.60 43.15 41.30 200
ACE 29.30 21.70 25.50 25.40 4,200 25.50 2,600 25.70 200 27 1.50 26.80 100 26.90 2,000 27 1,800 2,000 28 28 26
L14 81.70 66.90 74.30 74.90 400 75 1,600 75.10 400 75.80 2,100 1.50 75.80 100 75.90 500 76 2,400 20,900 73.10 76 73.10
NTC 86.20 63.80 75 75 12,300 75.10 2,500 75.50 800 76.50 100 1.50 76.50 100 76.60 1,000 76.70 100 29,900 75 76.60 75
SDI 95.60 70.80 83.20 84.10 2,100 84.20 100 84.70 1,300 84.70 100 1.50 84.80 100 85.70 200 85.90 500 49,500 82 86.90 81.10
PIV 17.30 14.30 15.80 17.20 51,800 17.30 323,800 ATC 122,500 17.30 1.50 2,347,100 15.80 17.30 15.60
LGC 22.45 19.55 21 19.65 1,000 22.40 1.40 22.40 1,070 22.45 5,970 1,500 19.75 22.40 19.65
QPH 20.80 15.40 18.10 17 1,100 19.50 1.40 19.50 2,000 20 5,000 20.70 2,000 75,400 19.50 19.50 19.50
DGW 20.75 18.05 19.40 20.65 41,070 20.70 20,200 20.75 45,640 20.75 460 1.35 759,200 19.40 20.75 19.20
VGG 59.30 43.90 51.60 51.40 100 51.50 11,000 51.60 300 52.90 1.30 52.50 200 52.90 1,400 53 14,200 8,800 51.70 52.90 51.50 500
GSM 10.50 7.90 9.20 9.20 24,800 10 12,000 10.50 21,900 10.50 1.30 100 10.50 10.50 10.50
SJ1 14.80 12.20 13.50 13.50 900 14 2,600 14.80 100 14.80 1.30 7,200 13.50 14.80 13.50
CNN 15.60 11.60 13.60 11.70 1,000 13.50 500 13.60 300 14.90 1.30 15.60 200 1,600 15 15 13.80
NBB 19.90 17.30 18.60 19.50 100,000 19.80 1,900 19.90 9,030 19.90 142,540 1.30 782,160 19 19.90 18.60 3,000 91,310
DXG 19.75 17.25 18.50 19.60 44,400 19.65 79,320 19.70 27,440 19.75 360,900 1.25 19.75 601,360 7,140,690 18.50 19.75 18.50 1,184,200 12,030
KHA 29.40 25.60 27.50 25.75 20 26 200 26.05 30 28.70 20 1.20 28.15 300 28.25 30 28.50 1,490 840 28.90 28.90 26 40
PVB 18.40 15.20 16.80 17.70 2,400 17.80 1,500 17.90 6,000 18 39,400 1.20 18 20,000 18.10 3,000 18.20 18,500 906,800 16.90 18 16.90 2,700
SKV 29.60 22 25.80 26.50 3,600 26.60 5,000 27 5,100 27 5,000 1.20 27.90 15,200 28 3,000 28.80 1,000 68,000 25.80 27.90 25.80
PMC 79.20 64.80 72 71.30 500 71.50 800 72 200 73.20 1.20 73.20 200 73.30 200 73.40 1,300 2,500 73.40 73.40 72 1,000
THG 44.25 38.55 41.40 42.20 700 42.25 830 42.35 10 42.60 640 1.20 42.60 1,340 42.65 50 42.70 1,740 10,310 41.70 42.60 41
RDP 18.05 15.75 16.90 16.90 1,700 17 1,000 17.50 2,010 18.05 2,110 1.15 18.05 13,970 31,720 17.80 18.05 17.80
ACS 14.90 11.10 13 11.10 300 14 500 14.10 1.10 14.80 100 14.90 200 2,100 13 14.10 13
HFB 10.20 7.60 8.90 10 100 1.10 100 10 10 10
LDG 19 16.60 17.80 18.65 10,000 18.70 12,000 18.85 30,000 18.90 479,380 1.10 18.90 184,860 18.95 21,100 19 78,420 2,872,000 17.70 18.90 17.60 1,000
SLC 9.70 7.30 8.50 7.50 3,000 9.60 1.10 9.60 200 100 9.60 9.60 9.60
CC4 8.90 6.70 7.80 8.20 500 8.90 1,300 8.90 1.10 3,500 8.90 8.90 8.50
MST 13.80 11.40 12.60 12.70 2,300 12.80 2,000 13.60 200 13.70 100 1.10 13.70 8,700 13.80 26,600 352,700 12.50 13.80 11.40
HBC 51.70 45.05 48.40 49.20 1,200 49.25 100 49.30 510 49.50 107,950 1.10 49.50 16,600 49.55 10 49.60 2,100 2,038,570 48.20 50 46.70 283,890 165,050
NLG 29.25 25.45 27.35 28.30 6,390 28.35 1,500 28.40 49,830 28.40 108,230 1.05 28.45 6,610 28.50 75,050 28.55 7,310 1,772,770 27.50 28.45 27.50 510,630 540,530
GDT 59.30 51.70 55.50 55.80 1,600 56 2,850 56.20 50 56.50 720 1 57 7,700 57.20 500 57.40 140 20,710 56.50 56.50 55 2,710 500
GVT 11.50 8.50 10 9.70 3,800 9.80 5,000 10 1,000 11 100 1 100 11 11 11
PIA 28.70 21.30 25 23.40 200 23.70 600 23.90 200 26 1 25.90 400 26 4,400 26.20 3,000 100 26 26 26 100
PLC 27.50 22.50 25 24.60 1,000 24.70 700 24.80 700 26 1 26 4,900 26.80 1,300 26.90 8,000 2,600 27 27.50 25 300 2,200
ROS 198.20 172.40 185.30 186 90 186.10 22,830 186.20 69,120 186.30 31,040 1 186.30 15,330 186.40 9,250 186.50 12,610 1,183,440 185.30 186.90 185.30 400 7,370
SJE 26.40 21.60 24 24 1,000 25 1 26.40 100 1,000 25 25 25
TLG 104.80 91.20 98 92.10 40 95 410 96 200 99 1 98 2,130 98.50 140 99 250 11,240 99 99.90 91.20 26,470 11,180
TRA 128.40 111.60 120 119 960 120 200 120.10 200 121 50 1 121 1,440 122 3,850 122.90 300 8,690 119 121 119
PVD 19.45 16.95 18.20 19 124,720 19.05 20,700 19.10 25,540 19.15 268,060 0.95 19.15 85,330 19.20 75,420 19.25 4,610 4,045,720 18.20 19.15 18.15 121,200 153,930
DHG 111.20 96.80 104 104.10 4,690 104.20 40 104.70 500 104.90 7,170 0.90 104.90 5,780 105 12,090 105.50 2,280 203,080 104.50 105 103.60 68,600 53,660
DHT 75.90 62.10 69 69.10 11,600 69.20 4,200 69.30 700 69.90 500 0.90 69.90 4,500 70 7,400 70.40 1,200 49,500 71.70 71.70 69.10 100 29,200
DMC 132.20 115 123.60 121 1,000 122 640 123 100 124.50 110 0.90 124.50 440 125 760 126 1,000 1,140 124.50 125 123.50
AMC 26.50 21.70 24.10 24.10 600 24.20 100 24.30 100 25 0.90 25.90 100 26 100 26.50 100 100 25 25 25
TCM 25.40 22.10 23.75 24.50 5,200 24.60 14,000 24.65 2,310 24.65 21,270 0.90 24.70 13,600 24.75 14,870 24.80 2,400 730,270 23.80 24.95 23.35
TDH 14.40 12.60 13.50 14.30 44,270 14.35 13,930 14.40 1,770 14.40 9,500 0.90 832,620 13.50 14.40 13.30 80 5,510
VIE 9.90 8.10 9 9.90 9,600 9.90 0.90 1,600 9.90 9.90 9.90
CVT 55.30 48.10 51.70 52.30 1,710 52.40 15,100 52.50 8,900 52.60 23,370 0.90 52.60 7,090 52.70 32,440 52.80 20,790 690,690 51.70 52.90 51.60 440 5,000
HPG 40.85 35.55 38.20 39 12,840 39.05 5,000 39.10 12,750 39.10 312,680 0.90 39.15 89,100 39.20 258,080 39.25 116,760 6,380,830 38.20 39.20 38.20 848,350 222,590
HTV 15.90 13.90 14.90 14.70 1,000 14.80 40 15 50 15.75 100 0.85 15.35 90 15.90 200 350 15.35 15.75 15.35 250
QCG 13.45 11.75 12.60 13.30 40,000 13.40 20,920 13.45 156,630 13.45 300 0.85 921,500 12.20 13.45 12
VLC 20 14.80 17.40 17 5,000 17.20 11,000 17.30 500 18.20 22,000 0.80 18.30 400 18.40 500 18.50 800 74,600 18 18.20 17.40 100
CTT 11 9 10 10.80 900 0.80 10.80 200 10.90 10,000 11 200 900 10.80 10.80 10.80
DTD 16.10 13.30 14.70 15.20 2,500 15.30 2,000 15.40 1,500 15.50 300 0.80 15.50 14,900 15.60 30,000 15.70 20,000 150,500 14.70 15.50 14.70
VC2 16.50 13.50 15 13.80 1,000 13.90 2,700 14 3,000 15.80 100 0.80 16 500 16.50 5,000 100 15.80 15.80 15.80
VE1 9.60 8 8.80 9.40 3,200 9.50 1,300 9.60 12,400 9.60 100 0.80 5,900 9.20 9.60 9.10 400
TOT 6.60 5 5.80 6.60 4,000 6.60 100 0.80 100 6.60 6.60 6.60
HDG 36.55 31.85 34.20 34.80 10,560 34.90 1,000 35 14,320 35 5,650 0.80 35.30 5,860 35.40 6,700 35.50 11,170 366,110 34.10 35.30 34.10
SKG 36.55 31.85 34.20 34.75 1,500 34.80 2,600 34.85 1,700 35 12,210 0.80 35 20,810 35.05 5,000 35.10 17,230 508,330 34.20 35.50 34.05 9,070 425,300
SMC 24.55 21.35 22.95 23.35 20,790 23.50 25,810 23.70 19,290 23.75 690 0.80 23.75 410 23.80 1,800 23.85 5,000 122,950 22.90 23.75 22.90 33,180
C32 39.10 34 36.55 36.90 1,020 37.10 540 37.30 3,480 37.30 10,990 0.75 37.40 2,330 37.45 1,010 37.50 14,330 142,760 36.60 37.30 36.30
CTF 17.95 15.65 16.80 16.70 20 16.90 1,960 17 2,000 17.50 1,500 0.70 17.50 2,440 17.60 1,100 17.90 3,000 18,160 16.80 17.50 16.70 1,000
PC1 39.90 34.70 37.30 37.80 2,500 37.85 100 37.90 490 38 13,050 0.70 38 6,950 38.10 4,730 38.20 1,000 410,200 37.50 39.50 37.40 179,190
PVE 8 6.60 7.30 7.70 15,500 7.80 2,700 7.90 21,200 8 26,600 0.70 8 102,800 607,800 7.30 8 7.20 95,050
SAC 14.10 10.50 12.30 11 100 12.50 2,400 13 3,500 13 0.70 13.20 20,600 13.30 1,500 13.50 2,000 71,800 12 13 12
TNG 13.90 11.50 12.70 13.10 17,500 13.20 13,700 13.30 34,700 13.40 25,700 0.70 13.40 8,900 13.50 15,200 13.60 24,700 469,200 12.60 13.40 12.60 1,700
VFR 10.10 7.50 8.80 7.70 200 8.80 300 9.50 0.70 10 100 600 9.30 9.50 9.30
VNI 9.20 6.80 8 6.80 100 8.70 0.70 8.50 1,800 9 2,000 200 8.70 8.70 8.70
VRG 6.60 5 5.80 6.50 0.70 6.40 1,000 6.50 5,000 6.60 1,500 100 6.50 6.50 6.50
SMT 23.80 19.60 21.70 19.60 600 22.40 1,500 0.70 22.50 500 22.60 100 22.70 100 7,900 22.30 22.60 20 3,500
INN 73.70 60.30 67 66.30 500 66.40 2,000 67 100 67.70 200 0.70 67.70 100 67.90 100 68 2,900 2,400 68 68 67 100
DRH 20.95 18.25 19.60 19.70 1,000 19.75 2,010 20 3,580 20.20 7,200 0.60 20.20 2,290 20.30 200 20.40 3,100 133,450 19.50 20.20 19.50
GMC 29.75 25.95 27.85 26.60 10,200 26.90 50 27 10 28.45 10 0.60 28.35 4,270 28.45 190 28.50 4,690 9,010 28.60 28.60 27 140 3,400
HII 30.60 26.60 28.60 29.05 80 29.10 1,000 29.20 8,170 29.20 1,940 0.60 29.30 1,070 29.35 7,000 29.40 380 72,030 28.60 29.30 28.10
HTE 6.50 4.90 5.70 5.40 1,100 5.60 900 5.70 1,000 6.30 0.60 6.40 200 6.50 3,300 1,400 5.50 6.30 5.50
SED 21.50 17.70 19.60 19.30 1,000 19.60 7,100 19.70 700 20.20 0.60 20.20 1,200 20.30 500 20.60 200 9,800 20 20.20 19.60 4,000 6,500
TNM 4.80 3.60 4.20 3.60 1,000 3.70 1,000 4.20 5,000 4.80 6,100 0.60 4.80 1,900 100,100 3.60 4.80 3.60
VGC 27.60 22.60 25.10 25.40 12,800 25.50 4,300 25.60 3,000 25.70 86,000 0.60 25.70 12,900 25.80 71,400 25.90 20,500 1,828,100 25.20 25.70 24.70 286,300 737,200
VIX 10.10 8.30 9.20 9.40 37,900 9.50 21,400 9.60 2,400 9.80 123,400 0.60 9.80 16,500 9.90 49,300 10 57,800 1,551,400 9.20 9.80 9 57,700
VNG 14.65 12.75 13.70 14 25,350 14.10 5,030 14.20 1,000 14.30 13,600 0.60 14.30 78,970 14.40 3,000 14.45 6,060 369,200 13.70 14.50 13.50
H11 5.70 4.30 5 4.30 200 5.60 0.60 100 5.60 5.60 5.60
PMT 4.60 3.40 4 3.70 300 3.90 900 4.10 200 4.60 0.60 700 4.50 4.60 4.50
ITC 14.75 12.85 13.80 13.95 16,580 14 1,220 14.10 990 14.40 1,000 0.60 14.40 6,840 14.50 30 14.65 3,520 173,030 13.90 14.40 13.90
AMD 8.59 7.47 8.03 8.57 300,000 8.58 1,005,140 8.59 2,058,080 8.59 10 0.56 1,921,630 8.59 8.59 8.15 50,000
NKG 39.65 34.55 37.10 37.50 28,650 37.55 2,500 37.60 3,470 37.65 42,250 0.55 37.65 41,080 37.70 24,290 37.75 13,100 853,160 37.10 37.90 36.90 23,950
PXS 7.91 6.89 7.40 7.89 10 7.90 51,040 7.91 104,860 7.91 50 0.51 817,400 7.55 7.91 7.55
IJC 10 8.74 9.39 9.82 10 9.84 880 9.88 2,000 9.90 43,240 0.51 9.90 17,130 9.91 2,010 9.92 1,410 858,070 9.39 9.95 9.30 3,100 52,000
CMG 27.55 23.95 25.75 26.10 6,690 26.15 2,320 26.20 6,000 26.25 18,400 0.50 26.25 1,000 26.30 7,000 26.40 3,800 326,140 25.55 26.50 25.55 8,330 600
CSM 15.70 13.70 14.70 15.05 31,700 15.15 27,700 15.20 8,760 15.20 21,660 0.50 15.30 8,210 15.35 50 15.40 8,100 229,210 14.65 15.20 14.65 4,110
DNH 24.70 18.30 21.50 20 1,100 22 0.50 23 600 500 20 22 20
HBH 4 3 3.50 3.60 2,000 4 0.50 4 100 100 4 4 4
HCM 52.20 45.40 48.80 49 12,970 49.10 1,000 49.20 6,910 49.30 14,090 0.50 49.30 2,570 49.40 500 49.50 1,300 463,130 48.10 49.80 47.60 106,430 15,500
KDH 31 27 29 29.25 14,100 29.30 9,270 29.40 3,000 29.50 33,600 0.50 29.50 14,730 29.55 6,850 29.60 20,000 283,440 29 29.50 28.90 15,280
LLM 11.50 8.50 10 10 300 10.10 1,000 10.50 3,000 10.50 0.50 100 10.50 10.50 10.50
MTG 3.90 2.90 3.40 3.10 300 3.30 13,300 3.80 4,300 3.90 5,200 0.50 12,900 3.80 3.90 3.80
NUE 8.60 6.40 7.50 6.60 2,000 8 0.50 8.50 900 8.60 1,000 3,500 8 8 8
PEC 13.10 5.70 9.40 9.90 0.50 9.90 5,700 500 9.90 9.90 9.90 500
PNJ 131.50 114.30 122.90 122.90 100 123 28,060 123.10 2,610 123.40 11,730 0.50 123.40 900 123.50 3,180 123.70 600 289,140 122 124.50 121
PVI 37.80 31 34.40 34.50 1,900 34.60 3,100 34.70 8,500 34.90 5,400 0.50 34.90 1,500 35 23,100 35.10 17,000 233,200 34.60 35 34.50
SD3 3.90 2.90 3.40 3.10 1,000 3.30 3,400 3.40 6,000 3.90 100 0.50 3.90 1,500 100 3.90 3.90 3.90
TA9 16.50 13.50 15 15 2,000 15.50 0.50 15.80 1,000 16 1,000 16.20 10,000 7,900 15 15.50 15
TBC 26.20 22.80 24.50 23.30 2,000 23.55 1,050 24 800 25 10 0.50 25 490 26 2,000 710 24 25 24
TMS 53.50 46.50 50 49 100 49.50 4,200 50 80 50.50 0.50 50.90 40 51 100 52 590 1,440 51 51 49.50
VHC 52.90 46.05 49.50 49.40 500 49.50 12,300 49.55 6,000 50 12,400 0.50 50 3,520 50.10 12,000 50.20 2,230 206,690 49.50 50.20 49.10 30,000 51,610
DHA 35.75 31.15 33.45 33.55 1,260 33.60 730 33.70 900 33.90 500 0.45 33.90 800 34 5,940 34.10 2,390 46,060 33.50 33.90 33.20 1,620
TCL 30.45 26.55 28.50 27.50 1,000 28 1,000 28.10 1,000 28.95 10 0.45 28.50 990 28.90 1,100 28.95 6,040 1,020 28.95 28.95 28.95 20 990
KPF 6.50 5.66 6.08 6.01 10,000 6.50 141,540 6.50 0.42 27,560 6.47 6.50 6.47
SCR 10 8.74 9.39 9.73 6,150 9.75 28,460 9.76 850 9.80 130,930 0.41 9.80 92,930 9.81 5,000 9.82 49,950 5,251,650 9.50 9.88 9.30 54,000
CTP 17.90 14.70 16.30 16.40 9,400 16.50 4,500 16.60 3,100 16.70 3,000 0.40 16.70 3,800 16.80 35,300 16.90 100 45,300 16.20 16.70 16.20 7,300
DQC 42.05 36.55 39.30 39.10 3,140 39.30 200 39.50 270 39.70 450 0.40 39.70 2,920 39.90 5,990 39.95 2,060 19,490 40.30 40.30 39 20
DSN 62.30 54.30 58.30 58.10 1,100 58.20 1,000 58.30 550 58.70 1,030 0.40 58.70 970 58.80 1,980 58.90 3,730 6,300 58.10 58.80 58.10 200
FCN 24.65 21.45 23.05 23.30 300 23.40 48,180 23.45 4,160 23.45 25,110 0.40 23.50 900 23.60 5,450 23.65 9,200 775,910 23 23.80 22.50 10,000
GHC 39.70 29.50 34.60 34.60 1,900 34.70 2,200 34.80 700 35 0.40 35 3,300 35.50 900 35.70 600 1,000 34.70 35 34.70 500
GIL 34.85 30.35 32.60 32.65 6,800 32.70 70 32.80 5,080 33 10 0.40 33 6,490 33.10 10 33.20 5,750 42,950 32.50 33.10 32.50
KDC 40.65 35.35 38 38.10 4,210 38.20 2,300 38.30 15,880 38.40 43,290 0.40 38.40 27,940 38.50 20,160 38.60 10,240 266,410 38 38.40 37.55 29,190 22,500
TTD 65 48.20 56.60 56.80 1,000 56.90 1,400 57 1,500 57 0.40 60 200 3,100 56.80 57 56.80 2,100
HHG 7.70 6.30 7 7.20 78,500 7.30 63,900 7.40 16,900 7.40 25,900 0.40 7.50 11,400 7.60 52,500 7.70 67,500 662,800 6.90 7.70 6.90
HIG 7 5.20 6.10 6.10 500 6.20 1,100 6.40 2,100 6.50 800 0.40 6.60 2,200 6.70 11,000 6.90 2,000 30,800 6.40 6.50 6.10
KTT 4.90 4.10 4.50 4.40 700 4.50 200 4.60 100 4.90 0.40 4.90 2,600 9,000 4.50 4.90 4.50
STP 5.30 4.50 4.90 4.70 100 4.80 1,000 4.90 5,600 5.30 0.40 1,400 5.30 5.30 5.30
AMV 17.10 14.10 15.60 14.30 1,600 14.50 1,600 14.80 100 16 0.40 16 700 17 500 17.10 200 2,300 15.60 16 15
BCG 6.18 5.38 5.78 5.80 3,000 5.81 1,100 6 10 6.18 7,010 0.40 6.18 6,660 136,370 5.78 6.18 5.71
BSI 14.15 12.35 13.25 12.70 1,060 13 210 13.10 2,000 13.65 0.40 13.60 5,000 13.65 590 13.75 110 3,670 13.60 13.65 13.25 3,000 30
DST 16 13.20 14.60 14.70 73,400 14.80 41,500 14.90 67,200 15 2,100 0.40 15 6,300 15.10 22,100 15.20 6,000 976,100 14.60 15.30 13.50
GND 23.10 17.10 20.10 18.50 2,000 20 20,000 20.50 400 20.50 0.40 23.10 100 100 20.50 20.50 20.50
HUT 11.80 9.80 10.80 10.90 447,600 11 139,500 11.10 32,200 11.20 19,100 0.40 11.20 147,900 11.30 239,500 11.40 173,700 2,413,800 10.80 11.30 10.70
LHG 18.70 16.30 17.50 17.60 900 17.70 4,650 17.80 5,120 17.90 8,400 0.40 17.90 1,330 18 3,720 18.15 10 354,470 17.50 18.50 17.50 10,000
MLS 12.10 9.90 11 9.90 2,000 10 1,500 11.40 0.40 11.50 100 12 200 100 11.40 11.40 11.40
NTW 23.10 17.10 20.10 20 2,200 20.10 500 20.50 600 20.50 0.40 21.50 1,000 22 1,000 22.50 1,200 900 20.50 20.50 20.50 900
PVS 19.60 16.20 17.90 18 233,900 18.10 72,700 18.20 341,800 18.30 223,200 0.40 18.30 29,000 18.40 143,900 18.50 310,500 9,804,800 18 18.50 17.80 431,200 88,600
VKC 6.90 5.70 6.30 6.50 6,100 6.60 15,000 6.70 8,300 6.70 7,700 0.40 6.80 10,600 6.90 72,300 237,100 6.90 6.90 6.60
VOC 21.90 16.30 19.10 18.80 2,000 18.90 600 19 1,000 19.50 0.40 19.40 100 19.60 900 19.90 500 4,200 19 19.50 19
BVH 61.20 53.20 57.20 57 8,830 57.10 310 57.20 5,740 57.60 98,050 0.40 57.60 10,290 57.70 500 57.80 200 877,510 56.70 57.60 56.20 184,900 282,110
SGT 7.49 6.51 7 6.85 500 6.86 2,000 7 4,000 7.39 10 0.39 7.39 990 7.40 4,260 7.48 2,030 5,020 7.10 7.40 6.84 4,000
PTC 5.99 5.21 5.60 5.26 2,100 5.28 920 5.98 230 0.38 5.98 90 5.99 8,860 1,210 5.26 5.98 5.26
CLG 5.84 5.08 5.46 5.47 210 5.56 500 5.60 300 5.82 10 0.36 5.82 550 5.83 1,470 5.84 25,270 6,860 5.82 5.83 5.60
DIG 18.45 16.05 17.25 17.50 651,870 17.55 31,000 17.60 196,240 17.60 4,251,100 0.35 17.70 19,420 17.75 5,010 17.80 70,020 6,583,430 17.45 17.80 17.30 213,520 2,517,080
VPH 12.45 10.85 11.65 11.80 28,230 11.85 5,600 11.90 1,020 12 2,110 0.35 12 1,910 12.05 11,000 12.10 4,670 107,470 11.60 12 11.05 40,000 2,400
VSH 17.80 15.50 16.65 16.80 3,100 16.90 5,000 17 330 17 550 0.35 17.70 2,500 17.80 3,030 40,980 16.70 17 16.70 20,000
SAM 7.37 6.41 6.89 7.22 1,150 7.23 48,910 7.24 55,270 7.24 90,210 0.35 7.25 2,600 7.27 1,000 7.28 1,000 1,510,410 6.89 7.37 6.81 6,000
CTS 10.75 9.35 10.05 10.15 4,300 10.20 1,000 10.30 100 10.40 17,330 0.35 10.35 11,950 10.40 47,300 10.50 29,710 210,010 10.10 10.40 9.96 50,000 3,000
LEC 20.80 18.10 19.45 19.35 500 19.40 1,000 19.45 400 19.80 1,000 0.35 19.80 1,370 19.90 900 20 220 2,320 19.50 19.80 19.50
SVI 44.55 38.75 41.65 41.50 1,000 42 4,260 42.10 200 42 0.35 44.30 50 44.45 20 44.50 100 3,790 44 44 42 900 1,000
HNG 9.70 8.44 9.07 9.37 15,000 9.38 15,000 9.39 30,000 9.40 280,580 0.33 9.40 117,770 9.42 2,500 9.45 22,730 2,274,740 9.20 9.40 9.08 50,100
CTD 250.30 217.70 234 233 340 233.10 600 234 2,510 234.30 2,230 0.30 234.30 1,580 234.40 1,000 234.50 160 105,530 235 235 232.30 323,220 260,840
FPT 61.60 53.60 57.60 57.50 41,540 57.60 25,580 57.70 7,370 57.90 139,990 0.30 57.90 7,320 58 144,650 58.10 18,100 2,370,820 57.50 58 57 5,220
MSN 68.40 59.60 64 64 96,220 64.10 17,800 64.20 4,710 64.30 60,920 0.30 64.30 211,030 64.50 99,400 64.80 6,000 987,480 63.80 64.50 63 738,540 1,029,740
PTB 141.20 122.80 132 130.50 8,880 130.60 2,250 131.30 60 132.30 9,010 0.30 132.30 240 132.50 3,620 132.70 1,000 34,640 130.10 132.30 130.10 170 1,420
RCD 45.50 33.70 39.60 36 1,000 36.70 100 37 500 39.90 0.30 39.90 2,100 40 2,400 40.30 3,300 8,100 39.60 40 39.50 5,000
CHP 28.20 24.60 26.40 26.50 400 26.55 1,050 26.60 2,330 26.70 2,110 0.30 26.70 2,310 26.75 10 26.80 550 59,590 26.20 26.70 26.10
DAT 27.60 24 25.80 24 10 26.10 0.30 26.10 20 27.60 10 100 25.85 26.10 25.85
DNA 20.40 15.20 17.80 16.70 1,000 16.80 2,000 17 1,500 18.10 100 0.30 18.10 200 18.20 100 18.30 700 100 18.10 18.10 18.10
EVE 19.15 16.65 17.90 18.05 5,000 18.10 4,900 18.20 1,230 18.20 18,030 0.30 18.40 10 18.45 3,250 18.50 6,500 122,110 18.10 18.45 17.90 110 2,500
POM 17 14.80 15.90 15.80 1,720 15.90 42,110 15.95 1,500 16.20 3,000 0.30 16.20 4,500 16.25 200 16.30 1,230 23,080 15.90 16.30 15.90 2,000
ART 17 12.60 14.80 14.90 731,200 15 713,100 15.10 716,600 15.10 63,400 0.30 15.20 32,400 15.30 26,300 15.40 41,800 1,379,900 14.90 15.40 14.60 4,600
BVN 9.40 7 8.20 7.10 100 7.50 600 8.50 0.30 8.80 5,000 8.90 1,000 9.10 700 10,800 8.20 8.50 8.20
DLD 8.20 6.20 7.20 7.10 300 7.50 0.30 7.70 100 7.80 100 100 7.50 7.50 7.50
GTH 5.10 3.90 4.50 3.90 800 4 100 4.80 0.30 4.70 200 4.80 100 5.10 6,800 300 4.60 4.80 4.60
GTN 16.45 14.35 15.40 15.45 3,490 15.55 2,000 15.60 10,760 15.70 47,260 0.30 15.70 15,050 15.80 2,000 16 2,300 1,323,380 15.45 15.70 15.30 5,500 10,000
KBC 13.85 12.05 12.95 13.05 200 13.10 1,000 13.20 50,300 13.25 167,840 0.30 13.25 59,280 13.30 253,330 13.35 48,540 3,201,630 12.90 13.30 12.90 2,550 1,132,320
LMC 14 10.40 12.20 11 2,500 11.50 500 11.80 200 12.50 0.30 100 12.50 12.50 12.50
NDN 10.10 8.30 9.20 9.30 110,500 9.40 43,400 9.50 35,500 9.50 200,600 0.30 9.60 70,700 9.70 10,700 9.80 4,000 683,200 9.20 9.50 9 2,100 100,000
PCT 9.30 7.70 8.50 8.80 0.30 9 500 9.30 1,000 17,200 8 8.80 8
SEA 17.50 13.10 15.30 15.10 13,800 15.20 5,700 15.30 100 15.60 4,700 0.30 15.60 600 15.70 2,000 15.80 1,000 22,100 15.30 15.60 15.10
SPI 4.40 3.60 4 4 41,900 4.10 198,500 4.20 47,100 4.30 6,000 0.30 4.30 144,500 4.40 194,400 405,100 4 4.30 3.90 151,500
TVN 8 6 7 6.90 2,700 7 100 7.20 3,700 7.30 0.30 7.30 100 7.90 5,300 8 14,500 5,400 7.30 7.30 7.20
TNS 5.50 4.10 4.80 4.90 31,000 5 6,200 5.10 5,000 5.10 0.30 5.20 1,000 5.30 3,300 5.40 5,600 10,900 5.30 5.30 5
BMC 17.10 14.90 16 15.55 310 15.60 450 15.65 300 16.30 1,900 0.30 16.30 160 16.40 100 16.45 1,200 8,540 15.10 16.30 15.10
HAX 40.40 35.20 37.80 38 28,170 38.05 1,760 38.10 8,000 38.10 2,150 0.30 38.20 13,330 38.25 2,000 38.30 17,010 230,330 37.80 38.40 37.75 1,250
PVC 12.20 10 11.10 11.10 47,800 11.20 55,000 11.30 9,000 11.40 16,200 0.30 11.40 24,000 11.50 61,900 11.60 32,000 488,700 11.30 11.50 11.10
SRF 19.20 16.70 17.95 17.95 5,500 18.15 15,060 18.20 5,200 18.25 1,000 0.30 18.25 2,340 18.30 3,490 18.50 1,000 27,600 18 18.30 18
VSN 44.50 32.90 38.70 38.70 1,300 38.80 1,100 39 900 39 100 0.30 40.70 1,600 41.30 500 42 1,000 2,300 38.50 41.30 38.50
CMX 4.71 4.11 4.41 4.26 3,230 4.40 9,000 4.50 500 4.70 600 0.29 4.70 600 4.71 2,000 5,610 4.13 4.70 4.13
MHC 6.74 5.86 6.30 6.49 17,000 6.50 11,000 6.58 4,260 6.58 7,510 0.28 6.59 17,000 6.60 19,500 6.65 30,000 475,430 6.22 6.70 6.15 5,010
NTL 10.35 9.03 9.70 9.85 10,000 9.90 6,340 9.94 150 9.98 27,280 0.28 9.98 160 9.99 8,280 10 52,140 364,330 9.70 10 9.67 14,100
PXT 4.44 3.86 4.15 4.35 5,830 4.40 3,130 4.43 9,290 4.43 4,500 0.28 4.44 12,670 159,300 4.10 4.44 4.10 10,960 2,000
DCM 13.25 11.55 12.40 12.50 138,640 12.55 32,790 12.60 55,950 12.65 27,030 0.25 12.65 3,060 12.70 42,180 12.75 117,300 1,565,890 12.35 12.75 12.30 290,000 11,000
PET 10.55 9.21 9.90 10.05 17,720 10.10 45,190 10.15 5,300 10.15 8,780 0.25 10.20 19,000 10.25 24,590 10.30 17,580 461,090 9.99 10.25 9.90 2,000 2,000
DLG 3.37 2.93 3.15 3.35 601,000 3.36 39,760 3.37 553,920 3.37 640 0.22 2,781,060 3.15 3.37 3.14
VIP 8.13 7.07 7.60 7.75 2,700 7.76 10 7.77 10 7.81 140 0.21 7.81 50 7.82 2,210 7.85 10,000 134,160 7.67 7.89 7.56 120
BSP 31.60 23.40 27.50 27.20 2,900 27.30 1,500 27.50 500 27.70 0.20 27.70 2,400 28 3,100 28.10 1,400 10,200 27.60 28 27.50 2,000
CSV 36.15 31.45 33.80 33.60 520 33.80 6,570 33.95 370 34 1,120 0.20 34 21,960 34.35 480 34.40 1,800 55,550 34.30 34.40 33.80 950
CTR 27.30 20.30 23.80 23.70 2,000 23.80 1,400 23.90 1,200 24 3,000 0.20 24.10 3,900 24.40 12,200 24.50 3,500 47,900 24 24.50 23.80 2,000
DBC 25.60 21 23.30 23 9,000 23.10 5,000 23.30 500 23.50 2,000 0.20 23.80 1,300 24 100 24.30 200 24,600 23.20 23.50 23.20
DS3 18.70 15.30 17 16.90 14,500 17 16,300 17.10 15,700 17.20 0.20 17.20 1,100 17.30 19,800 17.40 15,600 289,300 17 17.20 16.60
DTL 40.20 35 37.60 37.50 3,000 37.60 2,000 37.80 500 37.80 0.20 38.50 50 39.20 1,000 39.30 1,500 1,000 37.80 37.80 37.80
LTG 52.60 39 45.80 45.40 800 45.50 4,500 45.60 1,000 46 0.20 46 5,100 46.10 1,700 46.20 1,000 27,700 46.40 46.50 45.80
NT2 33.45 29.15 31.30 31.30 1,400 31.35 1,670 31.40 2,950 31.50 7,300 0.20 31.45 3,300 31.50 9,050 31.60 11,760 160,280 31.30 31.60 30.90 96,300 15,630
S55 28.30 23.30 25.80 25.20 700 25.50 2,100 25.60 1,000 26 300 0.20 26 1,600 26.10 1,000 26.50 4,700 2,800 25.80 26 25.50 100
SBT 21.70 18.90 20.30 20.40 174,840 20.45 30,210 20.50 47,210 20.50 218,260 0.20 20.55 10,040 20.60 10,990 20.65 27,700 2,612,510 20.35 20.70 20.30 168,370 138,000
SHS 19.80 16.20 18 17.90 77,900 18 68,800 18.10 124,800 18.20 138,600 0.20 18.20 176,000 18.30 92,000 18.40 55,500 1,431,000 18 18.40 17.90 2,400
TAG 36.30 29.70 33 30 3,800 32.50 900 33.20 0.20 33.20 2,500 33.50 800 34.40 1,000 3,300 33.10 33.50 32.50
TDM 23.90 17.70 20.80 21 4,500 0.20 21.50 6,000 22 500 22.50 5,000 4,500 21 21 21
THI 41.70 36.30 39 37.50 1,500 38 10 38.50 910 39.20 0.20 39.20 3,000 39.40 270 39.50 4,500 3,010 38.50 39.30 38.50
VCG 29.10 23.90 26.50 26.40 56,100 26.50 148,100 26.60 134,000 26.70 79,500 0.20 26.70 7,500 26.80 84,800 26.90 154,300 2,022,200 26.60 26.90 26.20 7,250 4,900