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
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
VBC 88 72 80 87 500 88 1,900 ATC 400 88 8 42,100 82 88 80
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
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
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
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
TBD 63.40 47 55.20 59 400 3.80 59 400 500 55.30 59 55.30
KCE 25.60 19 22.30 25.60 3.30 25.50 500 25.60 5,600 2,400 25.60 25.60 25.60
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
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
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
AC4 21.50 15.90 18.70 15.90 100 16 100 21.50 2.80 21.50 200 500 21.50 21.50 21.50
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
CTB 28.60 23.40 26 25 100 26 2,000 28.60 2.60 100 28.60 28.60 28.60 100
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
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
BMJ 16.60 12.40 14.50 13 5,000 13.10 1,000 15 100 16.60 2.10 16.60 200 600 16.60 16.60 16.60
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
PTI 27.30 22.50 24.90 23.30 900 23.40 600 23.60 200 26.90 40 2 26.90 3,400 27.30 300 8,440 23 26.90 23 3,900 1,000
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
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
SDG 21.70 17.90 19.80 21.70 1.90 100 21.70 21.70 21.70
CKD 18.50 13.70 16.10 13.70 1,000 15 1,000 15.10 2,000 18 1.90 18.30 100 18.50 100 1,500 18 18 18
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
QTC 26.10 21.50 23.80 23.50 900 23.60 200 23.70 100 25.60 100 1.80 25.70 100 25.80 700 25.90 800 400 23.60 25.60 23.50
THB 20.10 16.50 18.30 17 1,000 17.50 200 18.30 200 20.10 1.80 19.50 500 20 500 20.10 3,400 1,000 20 20.10 20 1,000 600
LEC 27.40 23.90 25.65 27 480 27.30 1,000 27.40 17,550 27.40 400 1.75 22,540 27.40 27.40 26 700
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
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
HJS 20 16.40 18.20 17.80 2,000 18.20 3,000 18.30 200 19.90 1.70 18.50 2,000 19 400 19.40 2,500 700 18.90 19.90 18.90
VCM 18.80 15.40 17.10 17.70 1,000 18 1,200 18.10 100 18.80 100 1.70 500 18.80 18.80 18.20
STV 31.50 23.30 27.40 27.70 2,000 27.80 700 27.90 1,000 29 1.60 29.50 1,000 30 1,300 31 900 2,700 27.70 29 27.70
VQC 12.50 9.30 10.90 9.40 100 10.90 900 12.40 100 12.50 1.60 200 10.90 12.50 10.90 200
DTL 25.75 22.45 24.10 22.50 1,000 25.65 1.55 23 3,000 24 5,000 25.60 40 10 25.65 25.65 25.65
CTX 20 16.40 18.20 17.80 5,500 17.90 5,500 18 500 19.70 1.50 19.60 5,000 19.70 1,000 6,500 18.20 19.70 17.90
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
NHC 27.80 22.80 25.30 23.20 1,000 23.50 500 23.60 200 26.80 100 1.50 27 100 600 23 26.80 23 400
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
QPH 19.50 14.50 17 14.50 500 17 2,200 18.50 1.50 18.80 500 19.50 1,800 5,800 17 18.50 17
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
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
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
KST 17.30 14.30 15.80 14.30 1,900 15 1,000 17.30 1.50 700 17.30 17.30 17.30 700
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
LBE 18.80 15.40 17.10 17.10 1,000 18.50 100 18.50 100 1.40 100 18.50 18.50 18.50
MKV 16 13.20 14.60 16 16,900 16 1.40 3,500 15.20 16 15.20 3,500
NTW 29.90 22.10 26 25.60 6,000 25.70 100 27 200 27.40 1.40 27.40 2,800 28.90 3,500 29.50 1,000 1,700 28.90 28.90 27 100 200
PJC 27.50 22.50 25 24 200 25 200 26.40 300 26.40 500 1.40 26.50 300 27.50 100 500 26.40 26.40 26.40
VMD 29.40 25.60 27.50 25.65 200 25.75 60 27 50 28.90 10 1.40 29 10,160 29.20 300 29.30 400 10 28.90 28.90 28.90
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
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
LM8 24.50 21.30 22.90 21.55 1,000 22 1,900 22.10 100 24.20 1.30 23.70 150 23.80 1,000 23.90 1,000 10 24.20 24.20 24.20
QTP 10 7.40 8.70 8.20 1,100 8.30 3,000 8.40 3,000 10 25,000 1.30 10 4,300 25,700 9.20 10 8.50
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
HII 19.80 17.30 18.55 19.30 50 19.50 200 19.80 1,615,630 19.80 1.25 1,000 19.80 19.80 19.80
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
DL1 23.60 19.40 21.50 22.10 1,200 22.30 3,000 22.40 800 22.70 1,200 1.20 22.70 1,600 22.80 2,100 22.90 2,300 145,400 21.50 23 21.20 900
BTB 10.10 7.50 8.80 10 100 1.20 10.10 1,000 100 10 10 10
YBC 10.60 8 9.30 8 200 10.50 100 1.20 10.60 500 100 10.50 10.50 10.50
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
FDC 29.30 25.50 27.40 27.30 10 27.35 10 27.40 10 28.50 1,800 1.10 28.50 3,510 28.90 100 29 6,000 3,610 28.50 28.50 25.50
SIC 12.50 10.30 11.40 12.10 200 12.30 3,300 12.40 30,400 12.50 20 1.10 12.50 500 285,720 11.90 12.50 10.30
NNG 8.90 6.70 7.80 7.80 1,000 8.90 200 1.10 500 8.90 8.90 8.90
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
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
DDV 8.10 6.10 7.10 6.10 6,500 6.30 1,000 6.50 2,100 8.10 60,000 1 8.10 82,800 163,100 6.90 8.10 6.70
VNI 8.10 6.10 7.10 8.10 800 8.10 1 900 6.10 8.10 6.10
BSG 9.70 7.30 8.50 7.50 2,400 9.50 1 9 2,900 9.50 300 100 9.50 9.50 9.50
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
DIG 15.60 13.60 14.60 15.50 10,890 15.55 25,100 15.60 20,200 15.60 20,550 1 2,896,350 14.90 15.60 14.90 5,130 2,100
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
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
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
LGC 23.95 20.85 22.40 21 500 21.10 100 21.15 10 23.40 2,000 1 23.40 950 23.50 50 23.90 20 2,050 21.15 23.40 21.15
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
SMC 23.40 20.40 21.90 22.75 110 22.80 6,110 22.90 990 22.90 7,110 1 22.95 700 23 20,190 23.10 13,870 263,250 21.60 23.20 21.60
TMB 11.50 9.50 10.50 11.50 1 11.20 1,000 11.30 1,900 1,200 10.80 11.50 10.80
VIF 15.40 11.40 13.40 12.20 3,100 12.30 3,000 13 1,000 14.40 1 14.40 1,600 14.50 500 15.40 2,300 300 14.20 14.40 14.20
VIN 12.60 9.40 11 10.80 3,700 11 3,800 11.30 1,000 12 1 12.10 100 100 12 12 12
VNG 15.30 13.30 14.30 15 3,410 15.10 1,000 15.20 600 15.30 32,120 1 15.30 4,880 346,490 15 15.30 15 4,950
VSA 29.70 24.30 27 24.70 100 28 1 28 9,900 29.70 900 9,700 27 28 26.80
PVP 9 6.80 7.90 6.80 500 8.90 1 8.90 1,400 9 3,400 2,000 7.60 9 7.60
TDH 17.10 14.90 16 16.80 9,580 16.85 13,480 16.95 34,410 16.95 175,740 0.95 17 186,570 17.10 179,290 1,730,410 16.05 16.95 16.05 20,250 15,040
SPM 16.60 14.50 15.55 15.10 1,000 15.15 100 15.25 600 16.50 20 0.95 16 250 16.10 1,000 16.20 1,000 580 16.10 16.50 16.10 30
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
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
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
DCD 8.70 6.50 7.60 7.50 1,000 7.60 2,000 8.50 0.90 8.50 100 8.70 500 300 8.30 8.50 8.30
CKV 18.80 15.40 17.10 18 0.90 17.90 900 18 2,800 18.80 6,000 1,100 17.90 18 17.90 1,100
NLG 29.55 25.75 27.10 27.65 5,080 27.70 50 27.80 20,130 28 3,720 0.90 28 14,120 28.25 5,000 28.30 3,000 179,230 27.80 28 27.70 57,300
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
ITD 22.50 19.60 21.05 21.80 4,200 21.85 3,000 21.90 2,350 21.90 180 0.85 21.95 100 22.10 1,290 22.15 200 65,570 21.10 22.30 21.10 280
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
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
BRR 15.70 11.70 13.70 12.50 1,600 12.60 500 13 500 14.50 0.80 14.80 100 15 200 15.10 5,400 3,100 14.80 14.80 14.50
THS 8.80 7.20 8 7.30 500 8.80 0.80 8.80 500 1,000 8.80 8.80 8.80 1,000
TTB 9.70 8.10 8.90 9.50 10,500 9.60 27,100 9.70 34,400 9.70 30,000 0.80 571,700 8.90 9.70 8.80 15,800
VC7 24.80 20.40 22.60 23.10 1,800 23.20 5,000 23.30 1,900 23.40 160 0.80 23.40 500 23.50 10,100 23.80 1,000 74,160 22.60 23.40 22.60
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
ACE 31.30 23.30 27.30 27.10 2,400 27.50 1,000 27.80 200 28 0.70 28.40 100 28.50 2,600 29 100 6,100 27.50 28 27.50
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
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
HTG 23.50 17.50 20.50 20.60 2,000 20.70 7,000 20.80 1,000 21.20 500 0.70 21.50 500 21.60 500 21.70 1,000 25,900 21.10 21.30 17.50
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
VE2 15.20 12.60 13.90 13 100 13.60 100 14.60 100 0.70 14.60 3,100 300 13 14.60 13
AFX 5.70 4.30 5 5.30 3,500 5.40 3,000 5.50 1,500 5.70 0.70 4,700 5.60 5.70 5.60
HDC 15.60 13.60 14.60 15.10 11,000 15.20 4,000 15.30 18,780 15.30 18,100 0.70 15.50 14,720 15.55 102,120 15.60 78,730 1,664,500 14.60 15.60 14.50 1,000 100,100
SHS 15.10 12.50 13.80 14.20 51,700 14.30 18,400 14.40 400 14.50 100 0.70 14.50 19,600 14.60 136,800 14.70 107,000 2,460,100 13.90 14.60 13.80 2,000
UDJ 7.40 5.60 6.50 5.70 200 5.80 100 5.90 100 7.20 0.70 7.30 100 7.40 200 100 7.20 7.20 7.20
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
TNI 10.55 9.21 9.90 10.45 30,250 10.50 20,750 10.55 107,030 10.55 2,390 0.65 2,766,130 9.88 10.55 9.80
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
CCP 14.20 10.60 12.40 13 0.60 13 700 14.20 800 100 13 13 13
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
MVB 8.20 6.20 7.20 6.20 400 6.50 200 6.60 400 7.80 0.60 7.80 100 7.90 1,500 8 2,000 1,000 6.60 7.80 6.60
SJ1 21.30 17.50 19.40 18.20 100 18.50 100 18.80 100 20 600 0.60 20 900 21.20 1,500 2,600 17.70 20 17.70
VPD 14.80 11 12.90 13.10 21,000 13.40 9,400 13.50 2,000 13.50 140 0.60 14 1,000 14.20 8,000 14.50 10,000 79,540 13 13.50 13
TH1 6.70 5.50 6.10 5.50 500 6 500 6.70 0.60 6,000 6.70 6.70 6.70 5,600
HAS 9.23 8.03 8.63 9.11 200 9.15 300 9.23 1,000 9.23 100 0.60 64,280 8.80 9.23 8.64 10
HLG 10.25 8.93 9.60 8.94 3,000 9 50 9.10 10 10.20 10 0.60 10.20 40 10.25 3,000 5,700 9.40 10.20 9.40
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
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
VTV 24.90 20.50 22.70 22.40 600 22.50 2,600 22.60 6,300 23.30 500 0.60 23.30 16,700 23.40 9,400 23.50 17,000 12,700 23.50 23.50 23.30
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
VIS 22.85 19.95 21.40 21.80 10,500 21.85 13,500 21.90 12,950 21.95 5,150 0.55 21.95 640 22 14,200 22.05 6,100 208,760 22 22.05 21.80
TDG 11.10 9.68 10.40 10.85 51,900 10.90 42,100 10.95 35,560 10.95 10,000 0.55 11 55,470 11.05 55,450 11.10 180,710 677,090 10.40 11 10.35
ANV 12.15 10.65 11.40 11.20 10,000 11.40 10,000 11.50 1,270 11.90 1,900 0.50 11.90 4,570 11.95 5,990 12 6,310 31,910 12.15 12.15 11.50 130
BVN 8.60 6.40 7.50 6.50 100 7.50 400 8 0.50 8.50 600 200 8 8 8
CTP 26.50 21.70 24.10 24.30 2,000 24.40 3,100 24.50 1,600 24.60 100 0.50 25.10 300 25.20 200 26.30 200 101,200 24.10 24.60 24.10
CZC 7.40 5.60 6.50 6.50 300 7 0.50 1,000 7 7 7
IST 17.80 13.20 15.50 14 200 14.70 15,000 15 8,000 16 0.50 15.90 400 16 2,900 16.50 500 100 16 16 16
MBB 23.30 20.30 21.80 22 37,880 22.05 30 22.20 10,550 22.30 142,690 0.50 22.30 8,370 22.35 24,180 22.40 86,110 2,200,730 22 22.40 21.85
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
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
ND2 19.80 14.80 17.30 17.50 1,500 17.60 5,000 17.70 11,000 17.80 500 0.50 17.90 5,000 18 5,000 18.20 5,000 46,000 17.50 17.80 17.50
PVB 11.80 9.80 10.80 11 8,000 11.10 5,900 11.20 5,200 11.30 4,700 0.50 11.30 1,300 11.40 7,000 11.50 6,600 101,300 11 11.40 10.90
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
SB1 15.50 11.50 13.50 13.70 500 13.80 500 13.90 500 14 200 0.50 14 400 14.10 600 14.90 500 1,400 13.50 14 13.50
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
SMA 9.09 7.91 8.50 8.50 8,600 8.51 10,120 8.52 2,050 9 690 0.50 9 860 9.09 17,500 37,300 9.09 9.09 8.32 670
TND 6.90 5.10 6 5.60 200 6 400 6.50 0.50 6.70 1,000 6.80 800 6.90 2,000 3,700 6.70 6.80 6
UPC 11.50 8.50 10 10.50 0.50 3,100 10.50 10.50 10.50
VAT 6.20 5.20 5.70 6.10 10,000 6.20 700 ATC 11,000 6.20 0.50 244,300 5.70 6.20 5.70 700
VE1 8.80 7.20 8 7.20 500 7.40 1,000 7.50 1,900 8.50 0.50 8.50 4,900 8.60 10,000 8.70 3,000 12,000 8.30 8.50 8 500 2,400
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
DTA 7.01 6.11 6.56 6.60 70,000 6.62 2,000 7.01 120,770 7.01 10 0.45 23,580 7 7.01 7
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
CCL 6.54 5.70 6.12 6.52 7,000 6.53 10 6.54 337,990 6.54 10 0.42 138,430 6.54 6.54 6.54
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
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
HIG 5.70 4.30 5 5.20 11,000 5.30 7,000 5.40 11,900 5.40 50 0.40 5.50 4,100 5.60 6,100 5.70 3,700 24,150 5.30 5.60 5.30
UNI 4.80 4 4.40 4.60 2,000 4.80 113,100 ATC 28,000 4.80 50 0.40 117,650 4.80 4.80 4.80
VCX 3.30 2.50 2.90 2.50 300 3.30 0.40 100 3.30 3.30 3.30
BTD 17.80 13.20 15.50 15.10 5,500 15.50 2,000 15.70 400 15.90 0.40 15.90 200 16 2,900 16.40 1,100 1,900 15.60 15.90 15.60
CHS 13.80 10.20 12 11 3,000 12 2,000 12.20 1,200 12.40 0.40 13 3,000 13.50 2,600 13.80 3,000 3,000 13 13 12.40
DCL 21.50 18.70 20.10 20 80,220 20.10 11,420 20.20 3,060 20.50 10,070 0.40 20.50 13,750 20.55 50 20.60 1,300 406,290 20.20 20.50 19.95
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
TA9 20.20 16.60 18.40 17.20 100 18 5,200 18.10 500 18.80 0.40 18.40 3,100 18.50 5,000 18.70 1,000 100 18.80 18.80 18.80
TIS 12.60 9.40 11 11.20 21,100 11.30 21,900 11.40 6,500 11.40 2,000 0.40 11.50 13,000 11.60 40,900 11.70 1,200 268,200 11 11.50 11
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
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
VNS 23.05 20.05 21.55 21.40 1,400 21.50 1,200 21.55 630 21.90 20 0.35 21.90 1,550 21.95 4,000 22 1,740 5,060 22 22 21.45 60 100
BID 21.30 18.60 19.95 20.20 67,100 20.25 3,100 20.30 32,980 20.30 209,340 0.35 20.35 4,420 20.40 36,820 20.45 104,130 5,414,500 20.15 20.60 20.15 212,670 1,000
SSN 25 18.60 21.80 21.80 5,300 21.90 5,300 22 2,900 22.10 0.30 22.10 7,600 22.20 6,000 22.30 4,900 113,300 21.90 22.20 21.70
DBT 17 14 15.50 15.30 2,500 15.50 100 15.60 100 15.80 70 0.30 15.80 5,700 15.90 600 16 3,200 9,570 15.40 15.80 15.30 600
PCG 7.90 6.50 7.20 6.70 500 6.80 500 7.20 1,500 7.50 40 0.30 7.90 800 3,640 7.20 7.50 7.20
TJC 8.50 7.10 7.80 7.60 100 7.70 500 8.10 100 0.30 8.10 100 8.30 1,000 8.40 500 800 7.70 8.10 7.70
TNG 12.90 10.70 11.80 11.70 11,400 11.80 41,100 11.90 200 12.10 100 0.30 12.10 2,900 12.20 6,800 12.30 4,300 126,000 12.80 12.80 11.80 3,000 32,000
TV4 17.20 14.20 15.70 15.60 10,000 15.70 500 15.80 100 16 0.30 16 500 16.20 700 16.50 1,000 100 16 16 16
CVN 3.80 3.20 3.50 3.60 2,500 3.70 5,900 3.80 23,400 3.80 0.30 81,800 3.60 3.80 3.60
L45 2.60 2 2.30 2 1,000 2.60 0.30 3,000 2.60 2.60 2.60
PVL 3.50 2.90 3.20 3.20 51,300 3.30 13,500 3.40 26,400 3.50 30 0.30 3.50 122,600 365,530 3.30 3.50 3.30
SBS 2.30 1.70 2 2 144,300 2.10 152,600 2.20 133,500 2.30 10 0.30 2.30 850,500 831,510 2.20 2.30 2
VRG 3.10 2.30 2.70 2.30 1,000 2.60 500 3 0.30 3.10 700 100 3 3 3
AMS 7.20 5.40 6.30 6 8,000 6.10 2,200 6.20 1,100 6.60 500 0.30 6.60 1,300 6.90 200 7 400 11,400 6.60 6.60 6.50
CMI 4.80 4 4.40 4.30 3,400 4.40 1,200 4.50 10,000 4.70 0.30 4.70 8,900 4.80 13,600 52,900 4.60 4.70 4.50
VIX 7.50 6.30 6.90 6.90 143,300 7 13,200 7.10 21,900 7.20 190 0.30 7.20 142,100 7.30 90,300 7.40 78,100 1,288,690 6.90 7.20 6.80 50,000
BSI 14 12.20 13.10 13.15 1,000 13.20 2,490 13.25 1,500 13.40 300 0.30 13.40 6,000 13.50 16,700 13.80 2,050 25,910 13.50 13.50 13.20
BVS 21.40 17.60 19.50 19.30 3,000 19.40 7,000 19.50 10,000 19.80 400 0.30 19.80 14,000 19.90 4,200 20 17,200 28,100 19.50 19.80 19.40 19,600 1,600
HAH 24.60 21.40 23 22.90 5,160 23 5,000 23.10 25,000 23.30 10 0.30 23.30 1,430 23.40 2,600 23.50 1,470 19,830 23.30 23.30 22.90 10,000 200
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
HT1 23.50 20.50 22 22.10 9,100 22.20 11,100 22.30 4,750 22.30 21,100 0.30 22.45 3,220 22.50 12,280 22.60 30 766,670 22 22.70 21.85 4,000 180,000
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
PGS 19.40 16 17.70 17.80 30,100 17.90 10,100 18 2,800 18 120 0.30 18.10 12,400 18.20 24,800 18.30 1,100 155,520 17.70 18.20 17.70 6,400
SHP 24.25 21.15 22.70 22 500 22.20 300 22.50 5,000 23 5,000 0.30 23 500 23.50 1,000 24 1,410 10,000 22.60 23 22.60
VSI 16.15 14.05 15.10 14.50 5,000 15 4,800 15.40 100 0.30 15.40 2,020 15.50 470 15.90 10 300 15 15.40 15
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
TSC 4.33 3.77 4.05 4.31 400,100 4.32 991,230 4.33 3,042,960 4.33 1,000 0.28 4,674,830 4.05 4.33 4.05 1,500
VID 9.19 7.99 8.59 8.59 200 8.80 2,000 8.87 1,020 8.87 2,030 0.28 9 70 9.13 1,000 9.14 5,250 81,650 9.18 9.18 8.87
DCM 14.60 12.70 13.65 13.75 296,330 13.80 692,570 13.85 280,930 13.90 73,370 0.25 13.90 88,030 13.95 151,020 14 250,200 4,054,540 13.75 14.05 13.70
EVE 21.25 18.55 19.90 19.95 2,910 20 16,300 20.05 2,400 20.15 3,480 0.25 20.15 7,100 20.20 18,110 20.25 12,670 94,600 20.10 20.20 20.05
HVG 7.11 6.19 6.65 6.85 5,470 6.86 11,500 6.87 200 6.90 800 0.25 6.90 4,610 6.94 10,080 6.95 16,930 620,640 6.65 7.09 6.65 15,000
NTL 10.30 8.98 9.65 9.83 100 9.84 70 9.85 100 9.88 20,800 0.23 9.88 40 9.90 5,600 9.95 900 887,220 9.65 9.88 9.65 1,000 19,000
ATG 3.24 2.82 3.03 3.22 53,470 3.23 11,390 3.24 286,580 3.24 100 0.21 1,183,080 3.03 3.24 3.03 49,800
FIT 6.06 5.28 5.67 5.81 57,110 5.83 105,400 5.84 50,520 5.88 154,750 0.21 5.88 10,970 5.89 17,000 5.90 22,700 3,076,080 5.67 5.95 5.67 19,320
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
ACB 28.30 23.30 25.80 25.70 92,500 25.80 180,500 25.90 20,000 26 250 0.20 26 26,700 26.10 138,400 26.20 128,500 928,250 25.80 26.10 25.80
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
ELC 24.60 21.40 23 23 9,300 23.10 8,520 23.20 510 23.20 2,100 0.20 23.40 1,210 23.50 4,760 23.60 5,890 128,690 23 23.70 23 13,910
GSM 11.30 8.50 9.90 9 5,000 9.50 500 10.10 0.20 10.10 4,600 10.70 2,700 500 9.50 10.10 9.50
HCC 26.40 21.60 24 23.50 500 23.60 300 23.70 800 24.20 100 0.20 24.20 300 24.30 100 24.40 100 2,000 24 24.20 24 400
PDR 29.40 25.60 27.50 27.45 4,480 27.50 53,280 27.60 17,000 27.70 57,400 0.20 27.70 27,550 27.75 2,000 27.80 34,850 649,510 27.50 27.70 27.20
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
VND 23.50 19.30 21.40 21.30 700 21.40 40,200 21.50 61,300 21.60 120 0.20 21.60 32,300 21.70 9,500 21.80 22,000 336,620 21.40 21.80 21.40 29,000 2,600
DCF 7 5.20 6.10 5.20 3,000 5.50 1,000 6 500 6.30 50 0.20 6.30 4,500 6.50 1,800 7 10,000 9,950 6.30 6.30 6.30
LO5 2.90 2.50 2.70 2.50 1,000 2.60 1,900 2.70 1,000 2.90 0.20 900 2.90 2.90 2.90
SCJ 2.40 2 2.20 2 4,600 2.40 10 0.20 2.40 1,400 3,510 2 2.40 2
HNG 11.40 9.96 10.70 10.80 89,400 10.85 59,600 10.90 50 10.90 81,250 0.20 10.95 22,470 11 92,840 11.05 42,590 2,621,190 10.70 11.15 10.70
HVX 4.60 4 4.30 4.30 40 4.40 500 4.50 1,990 4.50 0.20 4.60 1,130 1,560 4.40 4.50 4.40
MST 9.60 8 8.80 8.70 101,300 8.80 175,400 8.90 154,200 9 5,900 0.20 9 106,500 9.10 78,000 9.20 37,600 519,000 8.50 9 8.50
MVC 12.60 9.40 11 10.50 2,000 10.80 100 11 1,000 11.20 0.20 11.20 1,000 11.50 1,100 11.70 5,000 1,000 11.20 11.20 11.20
PET 12.85 11.25 12.05 12.05 22,000 12.10 10,260 12.20 1,000 12.25 38,010 0.20 12.25 4,780 12.30 45,040 12.35 10 276,920 12.05 12.25 11.95 9,500
PVC 8.20 6.80 7.50 7.40 19,300 7.50 52,000 7.60 70,900 7.70 30 0.20 7.70 30,600 7.80 12,800 7.90 42,200 305,330 7.50 7.80 7.50 1,000 2,000
TDS 11.20 8.40 9.80 9.60 100 9.70 1,000 9.80 100 10 0.20 10.20 200 11 400 11.20 400 100 10 10 10
TFC 6.40 5.40 5.90 5.40 4,400 6 1,000 6.10 300 6.10 0.20 6.40 100 1,400 6.40 6.40 6.10
VAF 14.95 13.05 14 14.20 0.20 14 10 14.20 980 14.50 1,000 420 14.20 14.20 13.20
VNP 5 3.80 4.40 4.30 3,900 4.40 7,500 4.50 3,000 4.60 0.20 4.60 6,800 4.70 5,900 4.80 1,000 13,200 4.40 4.70 4.40
RDP 18.40 16 17.20 16.20 500 16.80 4,000 16.90 5,100 17.40 2,220 0.20 17.40 70 17.50 2,490 17.80 200 29,860 17.40 17.50 17
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
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
HU3 9.64 8.38 9.01 8.70 2,000 8.90 260 9.20 0.19 9.20 300 9.25 1,080 9.30 3,000 100 9.20 9.20 9.20
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
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
GTN 18.75 16.35 17.55 17.55 27,280 17.60 18,820 17.65 15,500 17.70 21,250 0.15 17.70 13,570 17.75 8,700 17.80 32,880 1,049,460 17.55 17.80 17.50 118,490 28,630
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
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
CTS 13.25 11.55 12.40 12.45 67,610 12.50 83,320 12.55 126,020 12.55 27,900 0.15 12.60 8,610 12.65 70,110 12.70 68,960 947,900 12.50 12.70 12.50 11,500 17,140
DPM 24.55 21.35 22.95 22.95 35,350 23 150,120 23.05 73,430 23.10 75,280 0.15 23.10 42,640 23.15 121,330 23.20 110,630 1,072,690 22.90 23.15 22.90 350,190 1,120
SBA 15.80 13.80 14.80 14.50 10,000 14.60 8,800 14.70 6,600 14.95 2,110 0.15 14.95 4,390 15 8,050 15.20 1,600 38,210 14.70 14.95 14.70
SFG 14.45 12.65 13.55 13.50 11,230 13.55 1,520 13.60 4,600 13.70 3,600 0.15 13.70 19,160 13.75 2,200 13.80 14,500 333,230 13.55 13.70 13.50
SHI 9.18 7.98 8.58 8.69 5,000 8.70 42,020 8.71 9,400 8.72 27,680 0.14 8.72 2,290 8.73 5,030 8.75 4,030 904,570 8.60 8.84 8.60 11,000
DLG 4.50 3.92 4.21 4.33 110,900 4.34 29,270 4.35 24,340 4.35 229,890 0.14 4.36 20,210 4.37 49,990 4.38 21,330 5,966,180 4.17 4.43 4.17 140,000
E1VF 13.22 11.50 12.36 12.42 32,000 12.43 26,000 12.49 2,010 12.49 27,990 0.13 12.50 14,120 12.51 21,000 12.70 20 1,547,940 12.40 12.50 12.40 18,950
OGC 1.99 1.73 1.86 1.97 62,010 1.98 27,190 1.99 247,580 1.99 53,920 0.13 16,760,420 1.96 1.99 1.88 40,600 73,190
TNT 4.16 3.62 3.89 3.98 1,000 3.99 1,000 4 1,390 4.02 8,110 0.13 4.02 33,080 4.03 5,600 4.04 1,230 494,820 3.82 4.09 3.82 23,630
PPI 3.17 2.77 2.97