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
MãCK	Giá Trần	Giá Sàn	Giá TC	Giá3	KL3	Giá2	KL2	Giá1	KL1	Giá Khớp	KL Khớp	+/-	Giá1	KL1	Giá2	KL2	Giá3	KL3	Khối Lượng	Mở cửa	Cao nhất	Thấp nhất	NN Mua	NN Bán
SHB	8.60	7.20	7.90	7.60	597,500	7.70	1,213,000	7.80	15,700	7.80	560	-0.10	7.90	1,347,000	8	2,100,200	8.10	2,251,000	10,122,860	7.90	8	7.80	1,010,900
OGC	2.86	2.50	2.68	2.62	511,770	2.63	530,600	2.64	48,320	2.64	776,960	-0.04	2.65	54,300	2.66	8,650	2.67	26,650	8,811,120	2.56	2.69	2.56	10	1,352,010
HQC	3.44	3	3.22	3.12	404,190	3.13	607,370	3.14	421,960	3.14	605,750	-0.08	3.15	413,290	3.16	322,030	3.17	150,470	8,410,410	3.20	3.23	3.14	6,140
KLF	3.70	3.10	3.40	3.10	1,608,100	3.20	2,101,900	3.30	621,300	3.30	280	-0.10	3.40	185,600	3.50	1,235,000	3.60	1,368,500	8,240,080	3.40	3.50	3.30	19,000
DXG	20.75	18.05	19.40	19	65,400	19.05	47,320	19.10	7,250	19.10	399,730	-0.30	19.20	7,500	19.25	6,000	19.30	15,400	8,075,640	19.50	19.85	19.10	2,453,740	674,580
PVD	16.65	14.55	15.60	15.10	83,950	15.15	4,030	15.20	111,890	15.20	360,260	-0.40	15.35	19,420	15.40	100,000	15.50	36,190	6,361,230	15.75	15.95	15.20	67,330	156,000
FLC	7.65	6.65	7.15	7.06	240,810	7.07	265,300	7.08	269,930	7.08	804,000	-0.07	7.09	67,620	7.10	68,450	7.11	75,480	6,077,550	7.15	7.19	7.07		5,000
BID	21.40	18.60	20	19.10	103,920	19.15	108,070	19.20	23,070	19.20	221,230	-0.80	19.30	10,280	19.35	2,850	19.40	7,280	5,639,850	20	20.15	19.10	261,640	1,090,400
HAG	9.51	8.27	8.89	8.32	100	8.35	33,910	8.37	3,000	8.40	861,880	-0.49	8.40	30,770	8.42	1,900	8.50	107,000	5,593,250	8.83	8.90	8.40	20,000	55,150
SCR	11.65	10.15	10.90	10.70	9,500	10.75	61,500	10.80	350,720	10.85	659,950	-0.05	10.85	34,960	10.90	505,500	10.95	34,700	4,586,890	10.85	11.15	10.85
HSG	31.15	27.15	29.15	28.25	24,170	28.30	157,760	28.35	23,470	28.40	80,080	-0.75	28.40	15,820	28.50	76,890	28.55	7,900	4,536,370	29.15	29.20	28.25	936,840	1,944,530
TSC	5.99	5.21	5.60							5.21	2,630	-0.39	5.21	1,633,430	5.22	10,580	5.23	200	4,227,840	5.40	5.50	5.21	51,450	60,000
SSI	26.90	23.40	25.15	24.50	105,020	24.55	59,430	24.60	185,990	24.60	486,120	-0.55	24.65	15,000	24.70	9,680	24.75	17,110	3,983,210	25.25	25.25	24.60	97,100	380,340
LDG	15.50	13.50	14.50	14.65	7,390	14.70	300	14.75	3,000	15	169,520	0.50	15	40,180	15.05	8,370	15.10	74,200	3,738,540	14.35	15.20	14.35	1,000	260
MBB	24.30	21.20	22.75	21.90	6,110	22	240,350	22.05	17,410	22.05	549,500	-0.70	22.10	35,180	22.20	200	22.25	400	3,710,630	22.75	22.75	22.05	106,940	106,940
NVB	8.50	7.10	7.80	7.70	125,000	7.80	275,300	7.90	245,100	7.90	70	0.10	8	20,900	8.10	21,900	8.20	112,500	3,685,370	7.80	8.40	7.50	23,100	20,000
FIT	10.75	9.35	10.05	9.48	78,560	9.49	125,620	9.50	59,470	9.50	839,500	-0.55	9.51	50,000	9.52	30,700	9.59	59,650	3,396,890	9.76	10	9.50	7,260
ITA	4.45	3.87	4.16	4.03	14,110	4.04	35,830	4.05	51,160	4.05	495,080	-0.11	4.06	800	4.07	64,090	4.08	17,000	3,326,170	4.16	4.16	4.05	12,200	86,570
TDH	17.05	14.85	15.95	15.95	300	16	49,900	16.10	2,000	16.15	51,680	0.20	16.15	410	16.20	20,000	16.25	1,300	3,188,580	16.05	16.65	15.90	1,481,020	100
HPG	36.60	31.90	34.25	33.50	122,210	33.55	13,010	33.60	42,730	33.65	228,800	-0.60	33.65	10,450	33.70	16,500	33.75	29,290	3,100,480	34.25	34.25	33.65	291,460	283,720
ASM	13.05	11.35	12.20	11.80	113,620	11.90	116,400	12	223,570	12.05	124,240	-0.15	12.05	31,670	12.10	40,940	12.15	34,340	2,745,960	12.15	12.20	12.05
ROS	98.90	86.10	92.50	92.80	311,990	92.90	368,400	93	344,140	93	54,080	0.50	93.10	75,770	93.20	39,600	93.30	53,200	2,196,940	92.60	93.10	92.60	5,520	20
AGR	6.36	5.54	5.95	5.56	13,280	5.57	16,100	5.60	55,000	5.70	121,970	-0.25	5.70	36,650	5.74	30	5.75	110	2,195,960	5.81	5.89	5.54	730	2,000
DLG	4.45	3.87	4.16	3.91	36,080	3.92	32,040	3.93	7,880	3.93	517,260	-0.23	4.07	13,560	4.08	50,000	4.09	66,210	1,976,920	4.16	4.16	3.93	100	6,000
NVL	66.40	57.80	62.10	61.60	3,210	61.70	3,880	61.80	1,540	61.90	6,600	-0.20	61.90	12,310	62	21,190	62.10	15,640	1,951,410	62.10	62.10	61.80
DCM	15.10	13.20	14.15	13.75	10,000	13.80	59,720	13.85	37,850	13.90	80,360	-0.25	13.90	8,160	13.95	31,190	14	19,290	1,750,980	14.30	14.30	13.90		1,000
NLG	32.55	28.35	30.45	29.05	24,540	29.10	42,900	29.15	8,200	29.15	102,070	-1.30	29.30	10	29.45	11,920	29.50	1,000	1,732,360	30.30	30.40	29.10	90,860	300,310
CTG	20.20	17.60	18.90	18.45	11,250	18.50	176,680	18.55	15,560	18.55	99,620	-0.35	18.60	13,450	18.65	11,510	18.70	18,100	1,664,970	18.85	19	18.55	1,060	180,230
SBT	31.10	27.10	29.10	28.80	190,400	28.85	119,550	28.90	53,830	28.90	307,770	-0.20	28.95	2,670	29	11,500	29.05	15,440	1,643,640	29	29.20	28.75	300	13,000
IJC	14.75	12.85	13.80	12.90	56,740	12.95	15,500	13	41,240	13	99,750	-0.80	13.20	1,500	13.25	3,000	13.30	17,000	1,623,230	13.80	13.85	13	790
VHG	2.08	1.82	1.95	1.89	22,020	1.90	123,910	1.91	50,780	1.91	259,690	-0.04	1.92	5,940	1.93	27,050	1.94	129,150	1,603,360	1.93	1.96	1.91	150,540
SHN	11.30	9.30	10.30	9.80	107,500	9.90	99,800	10	52,500	10	180,400	-0.30	10.10	19,600	10.20	81,100	10.30	107,700	1,516,000	10.30	10.30	10
CEO	11.30	9.30	10.30	10	109,000	10.10	159,500	10.20	313,900	10.30	50	0	10.30	85,500	10.40	118,700	10.50	168,800	1,513,550	10.50	10.50	10.20
REE	37.95	33.05	35.50	34.70	29,420	34.75	43,000	34.80	14,800	34.80	136,070	-0.70	34.85	11,340	34.90	29,440	34.95	3,900	1,491,410	35.70	35.70	34.65		27,570
KSA	2.56	2.24	2.40	2.36	23,100	2.37	1,600	2.38	26,660	2.40	132,410	0	2.39	14,210	2.40	61,000	2.41	41,000	1,489,710	2.44	2.49	2.37	20
AAA	36.20	31.50	33.85	33	91,960	33.05	500	33.10	3,360	33.10	94,600	-0.75	33.40	150	33.50	7,000	33.60	14,500	1,483,570	33.80	34.45	33.10	21,000	3,600
KBC	15.20	13.30	14.25	14	80,130	14.05	15,260	14.10	12,490	14.10	91,350	-0.15	14.15	14,100	14.20	30,950	14.25	26,000	1,470,650	14.25	14.50	14	34,040	501,460
PVS	18.20	15	16.60	16.20	132,200	16.30	233,100	16.40	77,700	16.50	150	-0.10	16.50	31,700	16.60	215,300	16.70	152,000	1,388,950	16.60	16.60	15	4,000	139,000
SHS	17.40	14.40	15.90	14.70	20,000	14.80	1,000	14.90	1,000	15	100	-0.90	15	26,900	15.40	28,300	15.50	45,100	1,352,600	15.90	15.90	15	4,700	3,000
HNG	10.20	8.91	9.57	9.28	10,000	9.30	70,510	9.31	13,130	9.31	195,500	-0.26	9.35	10,000	9.39	22,880	9.40	56,760	1,336,650	9.63	9.63	9.31	300,300
HID	5.67	4.93	5.30	4.93	51,630	4.94	8,080	4.95	37,780	4.95	56,460	-0.35	4.98	2,150	4.99	22,950	5	3,600	1,237,050	5.30	5.30	4.95	5,000	71,660
GTN	17.65	15.35	16.50	16.20	14,390	16.25	9,650	16.30	4,250	16.30	43,300	-0.20	16.35	1,070	16.40	2,490	16.45	26,430	1,177,980	16.40	16.50	16.25	20	100,000
MSN	47.70	41.50	44.60	44.40	11,330	44.50	5,130	44.60	20,010	44.90	87,000	0.30	44.90	16,980	45	19,970	45.10	13,670	1,177,340	44.80	45.10	44.40	326,480	63,750
KVC	4	3.40	3.70			3.40	536,400	3.50	50,900	3.50	390,400	-0.20	3.60	35,400	3.70	272,300	3.80	159,000	1,155,800	3.70	3.70	3.50	81,800
TCH	17.50	15.30	16.40	16.15	12,500	16.20	25,900	16.25	8,350	16.30	13,230	-0.10	16.30	11,680	16.35	31,150	16.40	47,880	1,062,010	16.40	16.40	16.25
KSK	1.70	1.50	1.60	1.60	244,000	1.70	211,900	ATC	18,100	1.70	10	0.10							1,045,110	1.60	1.70	1.60
PVX	2.80	2.40	2.60			2.40	1,450,100	2.50	2,501,400	2.50	230	-0.10	2.60	977,800	2.70	2,256,600	2.80	2,169,900	1,040,430	2.60	2.60	2.50
EVG	10.70	9.30	10	10	48,600	10.05	29,520	10.10	70,120	10.15	25,500	0.15	10.15	24,280	10.20	28,560	10.25	22,500	1,040,220	10	10.15	9.30	3,500
BHS	21.80	19	20.40	20.45	10,200	20.50	27,760	20.55	11,400	20.55	80,320	0.15	20.60	40	20.65	20,000	20.70	48,890	1,036,350	20.60	20.90	20.20	50,210
DST	33.90	27.90	30.90	28.20	69,200	28.30	36,500	28.40	25,600	28.50	14,000	-2.40	28.50	6,400	28.60	22,100	28.70	20,100	1,032,600	30.80	31	28.10
HHS	4.86	4.24	4.55	4.51	28,460	4.52	38,720	4.53	90,270	4.53	87,630	-0.02	4.55	5,700	4.56	2,220	4.57	2,010	1,019,970	4.55	4.61	4.53	500	5,000
EIB	12.90	11.30	12.10							11.30	766,220	-0.80	11.30	2,246,780	12.10	10,000	12.25	46,140	1,012,320	12.15	12.35	11.30	312,300
VCG	22.30	18.30	20.30	19.70	21,500	19.80	16,100	19.90	61,500	20	140	-0.30	20	2,100	20.10	40,300	20.20	24,200	996,740	20.20	20.30	20
DIG	17.10	14.90	16	15.70	48,960	15.75	55,040	15.80	72,560	15.80	102,710	-0.20	15.85	11,830	15.90	22,270	16	16,000	955,810	16.10	16.35	15.70		170,000
AMD	12.50	10.90	11.70	10.95	5,700	11	143,450	11.10	17,590	11.10	168,030	-0.60	11.20	300	11.30	30,220	11.35	720	949,290	11.70	11.70	11.10
HAR	16.40	14.30	15.35							14.30	1,500	-1.05	14.30	235,390	14.40	1,000	14.50	4,240	943,250	14.30	15.20	14.30	280
MST	10.30	8.50	9.40	10.20	39,200	10.30	210,400	ATC	16,500	10.30		0.90							942,700	9.40	10.30	9.40
HT1	18.60	16.20	17.40	17.60	20,200	17.65	10,500	17.70	12,830	17.70	10,260	0.30	17.75	3,000	17.80	11,000	17.85	16,700	940,650	17.40	18	17.40	10,200	330,620
HVG	7.41	6.45	6.93	6.51	4,000	6.60	17,800	6.61	8,730	6.61	47,110	-0.32	6.62	14,160	6.70	38,090	6.71	4,990	925,910	7	7.19	6.61	7,500	37,220
HUT	12.70	10.50	11.60	11.20	34,500	11.30	43,600	11.40	162,100	11.50	230	-0.10	11.50	12,700	11.60	163,200	11.70	135,500	906,730	11.70	11.70	11.40	253,600
STB	12.80	11.20	12	11.75	27,630	11.80	331,380	11.85	19,680	11.85	40,800	-0.15	11.90	24,000	11.95	20,080	12	87,460	895,770	12.05	12.10	11.85		127,820
VC3	23.90	19.70	21.80	21.30	22,900	21.40	31,800	21.50	16,700	21.60	90	-0.20	21.60	6,700	21.80	23,100	21.90	50,400	879,390	21.90	22.20	21.50	100
HBC	58.70	51.10	54.90	54.10	11,760	54.20	31,400	54.30	3,210	54.30	251,070	-0.60	54.50	3,900	54.70	7,020	54.80	14,060	850,590	54.90	55	54.10	5,100	50
VNM	157.80	137.20	147.50	148.60	3,810	148.70	35,320	148.80	3,410	148.80	49,810	1.30	148.90	10	149	1,490	149.20	2,560	842,250	147.50	149.10	147	1,005,930	875,180
DCS	2.90	2.50	2.70			2.50	339,800	2.60	1,388,200	2.60	305,800	-0.10	2.70	366,800	2.80	411,300	2.90	639,800	811,900	2.70	2.70	2.60
CII	39.15	34.05	36.60	35.50	2,020	35.60	13,520	35.70	34,140	35.70	73,400	-0.90	35.75	700	35.80	11,540	35.85	100	798,900	36.60	36.60	35.60	184,060	126,100
NVT	3.68	3.20	3.44	3.47	34,500	3.50	25,800	3.51	19,500	3.52	21,290	0.08	3.52	4,710	3.53	1,300	3.54	7,300	770,030	3.21	3.67	3.21	166,550
TNI	8.02	6.98	7.50	7.05	14,860	7.07	31,100	7.08	8,590	7.08	27,610	-0.42	7.10	8,560	7.15	910	7.23	2,100	770,010	7.40	7.40	7.08	500
NDN	9.50	7.90	8.70	8.30	143,100	8.40	77,000	8.50	12,600	8.50	10	-0.20	8.60	58,300	8.70	130,900	8.80	30,300	755,610	8.60	8.70	8.50	170,800
APS	5	4.20	4.60					4.20	41,400	4.30	20	-0.30	4.30	96,000	4.40	29,500	4.50	52,600	755,120	4.60	4.60	4.20
SHI	9.26	8.06	8.66	8.25	25,500	8.30	38,980	8.31	250	8.31	56,540	-0.35	8.32	8,500	8.34	1,900	8.35	40,750	742,810	8.66	8.66	8.31		1,500
GMD	43.80	38.10	40.95	40.95	21,210	41	22,570	41.10	500	41.30	40,150	0.35	41.30	7,820	41.35	20,840	41.40	19,750	675,390	40.95	41.80	40.90		4,650
SBS	2.90	2.30	2.60			2.30	410,900	2.40	47,400	2.50	1,000	-0.10	2.50	187,200	2.60	118,700	2.70	95,300	640,600	2.60	2.60	2.30	6,900
FPT	50.90	44.30	47.60	47.20	31,000	47.25	1,000	47.30	6,590	47.40	115,510	-0.20	47.40	820	47.50	4,000	47.60	23,640	640,030	48	48.20	47.40	139,000	137,940
ACM	2.50	2.10	2.30					2.10	525,100	2.20	1,600	-0.10	2.20	64,700	2.30	413,600	2.40	320,900	633,000	2.20	2.30	2.10
LAS	16.30	13.50	14.90	14.70	12,100	14.80	47,300	14.90	40,800	14.90	140	0	15	12,700	15.10	38,200	15.20	13,300	624,340	15.20	15.50	14.80
DGW	17.95	15.65	16.80	16.70	11,200	16.80	37,090	16.85	21,270	16.85	14,450	0.05	16.90	930	16.95	3,990	17	12,120	621,780	16.80	17.30	16.80	45,960
BII	3.90	3.30	3.60			3.30	152,300	3.40	169,000	3.40	48,200	-0.20	3.50	77,700	3.60	258,100	3.70	272,600	618,200	3.60	3.60	3.40	100
KHB	2.30	1.90	2.10			1.90	666,600	2	1,235,300	2	50	-0.10	2.10	199,100	2.20	89,200	2.30	318,200	607,150	2.10	2.20	2
PDR	29.45	25.65	27.55	27.50	18,900	27.55	18,000	27.60	3,000	27.70	6,000	0.15	27.70	14,360	27.75	14,800	27.80	11,100	598,170	27.50	27.70	27.35
QBS	12	10.50	11.25							10.50	59,270	-0.75	10.65	7,550	10.70	3,920	10.80	840	595,440	11.25	11.30	10.50
CVT	49.90	40.90	45.40	44.80	7,600	44.90	6,400	45	5,500	45.40	440	0	45.40	1,200	45.50	11,100	45.60	20,400	578,040	45.40	46	44.90
FCN	25.25	21.95	23.60	23.05	5,200	23.10	860	23.20	34,770	23.20	46,820	-0.40	23.30	4,100	23.40	10,800	23.45	9,020	576,150	23.60	23.60	23.10	50,000	50,000
TCM	30.45	26.55	28.50	28.60	15,430	28.65	7,500	28.70	8,460	28.70	58,300	0.20	29	11,770	29.05	3,690	29.10	100	561,040	28.50	29.40	28.35
TOP	2.40	1.80	2.10	1.80	111,800	1.90	254,100	2	580,500	2.10	8,100	0	2.10	50,600	2.20	373,700	2.30	284,000	557,100	2.20	2.20	2
ACB	28.40	23.40	25.90	25.40	53,100	25.50	15,900	25.60	10,600	25.60	340	-0.30	25.70	147,700	25.80	37,300	25.90	91,400	553,040	26	26.10	25.60
DRI	16.60	12.40	14.50	13.90	1,000	14	55,300	14.10	27,000	14.20	1,040	-0.30	14.20	1,000	14.30	13,000	14.40	36,300	551,340	14.50	14.60	14.20
PIV	39	32	35.50	38.90	24,500	39	31,000	ATC	21,100	39		3.50							530,000	35	39	34.30
FTM	15.30	13.30	14.30	14.15	19,310	14.20	25,140	14.25	5,600	14.25	10,630	-0.05	14.30	22,440	14.35	16,470	14.40	23,510	529,800	14.30	14.30	14.15
CTS	13	11.30	12.15	11.75	100	11.80	2,300	11.90	1,150	11.90	104,900	-0.25	12	8,000	12.05	10,100	12.10	6,390	526,730	12.15	12.25	11.90	104,050
HCM	44.40	38.60	41.50	39.80	1,010	39.90	60	40	18,720	40	66,710	-1.50	40.10	4,000	40.30	6,000	40.40	11,690	524,230	41.40	41.90	40	3,340	43,500
VCB	40.10	34.90	37.50	37.15	10,600	37.20	2,010	37.30	16,340	37.30	34,270	-0.20	37.40	1,230	37.45	3,030	37.50	19,390	521,370	37.50	37.55	37.15	91,750	127,160
PPI	3.44	3	3.22	3.08	33,500	3.09	7,040	3.10	14,190	3.10	69,090	-0.12	3.12	5,000	3.14	5,100	3.15	5,000	514,270	3.21	3.21	3.10		4,070
CTI	32.80	28.60	31.40	31	5,000	31.10	1,500	31.15	4,750	31.20	10,500	-0.20	31.20	6,210	31.30	9,800	31.40	18,830	513,800	30.90	31.40	29.90
PVV	2.30	1.90	2.10			1.90	146,100	2	13,300	2	40	-0.10	2.10	95,700	2.20	133,700	2.30	326,000	504,940	2	2.20	1.90
TTB	9.50	7.90	8.70	8.40	16,200	8.50	11,200	8.60	1,500	8.70	1,000	0	8.70	19,400	8.80	14,600	8.90	8,200	492,400	8.60	8.80	8.50
DPM	25.10	21.90	23.50	23.30	106,020	23.35	26,130	23.40	9,040	23.40	24,210	-0.10	23.45	7,490	23.50	51,680	23.55	46,860	491,670	23.50	23.70	23.40	500	20,000
PVI	36.80	30.20	33.50	33.80	20,300	33.90	7,500	34	14,100	34	70	0.50	34.10	12,000	34.20	5,000	34.30	5,700	481,270	33.80	34.40	33.50
KSH	3.18	2.78	2.98	2.84	15,940	2.85	13,010	2.86	14,490	2.86	39,120	-0.12	2.94	6,940	2.95	4,300	2.96	3,710	475,700	3.09	3.09	2.86
LCG	11.30	9.86	10.60	10.45	15,180	10.50	4,310	10.55	5,290	10.55	77,710	-0.05	10.60	34,400	10.65	8,780	10.70	8,570	471,120	10.65	10.65	10.45	9,970
VIG	2.40	2	2.20							2	68,400	-0.20	ATC	79,400	2	5,000	2.10	85,000	465,000	2.20	2.20	2	6,000
LSS	14.10	12.30	13.20	13.10	21,650	13.15	26,900	13.20	4,960	13.20	15,000	0	13.25	16,290	13.30	5,300	13.35	6,400	459,460	13.20	13.40	13.20	15,660
BCC	11.20	9.20	10.20	9.80	25,800	9.90	37,300	10	10,000	10.10	190	-0.10	10.10	9,400	10.20	8,600	10.30	11,300	457,390	10.20	10.50	9.80
SPI	6.10	5.10	5.60			5.10	122,700	5.20	107,400	5.20	47,000	-0.40	5.30	2,000	5.40	55,900	5.50	114,400	449,700	5.60	5.60	5.20
PHR	44.70	38.90	41.80	40.80	100	41	3,900	41.10	950	41.10	54,300	-0.70	41.50	1,000	41.70	5,800	41.80	12,950	448,970	41.90	42.70	41.10	600
ART	21.60	16	18.80					16	2,900	16.20	100	-2.60	16.20	1,400	16.50	10,100	16.70	16,000	441,900	16	17	16
MWG	114.90	99.90	107.40	105.30	300	105.50	27,530	105.60	14,570	105.60	62,110	-1.80	105.90	1,350	106	17,740	106.40	2,000	434,080	107	107.40	105.60
JVC	4.40	3.84	4.12			3.84	29,650	3.86	10,300	4	11,800	-0.12	4	82,560	4.01	1,790	4.02	21,000	433,590	4.15	4.15	3.84
MCG	4.06	3.54	3.80	3.58	5,100	3.59	3,710	3.60	14,990	3.61	28,360	-0.19	3.61	21,650	3.63	300	3.64	500	414,800	3.80	3.80	3.56
CCL	5.77	5.03	5.40							5.03	107,450	-0.37	5.15	6,000	5.18	3,000	5.19	5,000	412,260	5.32	5.40	5.03	23,630	1,260
ATG	4.92	4.28	4.60							4.28	160	-0.32	4.28	150,370	4.29	500	4.30	10,250	408,780	4.50	4.51	4.28
TNT	5.16	4.50	4.83	4.55	10,350	4.58	100	4.60	32,830	4.60	16,000	-0.23	4.64	6,710	4.67	10	4.68	90	407,770	4.80	4.84	4.60
TIG	4.70	3.90	4.30	4	48,900	4.10	143,000	4.20	118,500	4.20	80	-0.10	4.30	120,500	4.40	127,100	4.50	150,700	371,680	4.30	4.30	4.20
HHG	9.50	7.90	8.70	8.40	33,600	8.50	92,000	8.60	21,700	8.60	30	-0.10	8.70	70,200	8.80	58,400	8.90	71,100	369,230	8.70	8.80	8.50
VE9	15.40	12.60	14	13.70	8,500	13.80	10,900	13.90	12,700	13.90	20,700	-0.10	14	500	14.10	35,000	14.20	20,700	363,500	14.10	14.30	13.90	20,700
NT2	29.60	25.80	27.70	26.80	3,000	26.90	33,360	26.95	9,010	27	28,450	-0.70	27	2,250	27.20	1,500	27.70	300	363,190	27.70	27.70	26.90	910	320,350
SHA	10.10	8.81	9.47	9.32	12,500	9.35	8,500	9.41	3,000	9.44	5,000	-0.03	9.44	500	9.45	5,450	9.46	19,710	348,880	9.47	9.54	9.25		170,470
VIC	45.75	39.85	42.80	42.65	100	42.70	63,820	42.75	5,460	42.75	28,180	-0.05	42.80	340	42.95	50	43	1,300	334,020	43	43	42.40	29,790	171,670
DVN	19.30	14.30	16.80	16.20	31,500	16.30	25,800	16.40	19,700	16.40	110	-0.40	16.50	1,400	16.60	13,000	16.70	6,600	333,710	16.90	16.90	16.40
TTF	7.75	6.75	7.25	6.77	50	6.79	50	6.80	129,260	6.80	251,000	-0.45	7	2,000	7.15	5,000	7.16	6,000	329,480	7.44	7.44	6.80
TTH	11.50	9.50	10.50	10	8,000	10.10	22,100	10.20	5,500	10.20	5,400	-0.30	10.30	29,200	10.40	36,000	10.50	45,000	324,100	10.20	10.50	9.50
BMP	87.60	76.20	81.90	82.20	3,400	82.30	3,270	82.40	130	82.40	37,580	0.50	82.50	1,550	82.60	1,020	82.70	1,000	320,930	81.90	84.90	81.90	104,610	67,890
HCD	8.84	7.70	8.27	8.16	2,100	8.17	2,800	8.18	5,450	8.18	2,730	-0.09	8.20	16,630	8.23	31,020	8.24	20,000	310,030	8.27	8.34	8.18
KDC	44.60	38.80	41.70	40.80	9,060	40.85	250	40.90	83,080	40.90	90,880	-0.80	41	16,000	41.20	70	41.30	1,000	309,020	41.20	42	40.90	1,810	62,180
VJC	132.30	115.10	123.70	122.40	140	122.50	7,060	122.60	360	122.60	7,970	-1.10	123	5,870	123.40	4,650	123.50	2,040	308,670	123.70	123.70	122.60	2,550	10,000
E1VF	13.12	11.42	12.27	12.19	53,000	12.20	50,950	12.21	53,000	12.22		-0.05	12.30	4,350	12.31	13,000	12.32	104,000	305,900	12.28	12.31	12.22	1,750
CMI	4.90	4.10	4.50							4.10	6,300	-0.40	ATC	900	4.20	10,100	4.30	26,600	304,400	4.50	4.50	4.10	500
FCM	8	6.96	7.48	7.17	4,000	7.18	10,010	7.20	47,420	7.20	80,850	-0.28	7.34	10	7.35	5,140	7.36	8,090	303,970	7.40	7.50	7.20
DCL	26.20	22.80	24.50	23.30	5,590	23.40	7,200	23.50	14,620	23.50	37,610	-1	23.60	220	23.95	1,150	24	4,120	300,990	24.10	24.10	23.50	2,740	1,120
PVC	10	8.20	9.10	8.60	2,000	8.70	12,500	8.80	10,700	8.90	110	-0.20	8.90	9,400	9	20,200	9.10	22,200	292,310	9.10	9.10	8.80	5,000
BCG	7.49	6.51	7	6.88	2,180	6.89	1,700	6.90	22,530	6.94	66,110	-0.06	6.94	16,690	6.95	4,970	6.98	8,980	291,620	7	7	6.90	31,800	48,350
HKB	3.50	2.90	3.20	2.90	118,300	3	232,700	3.10	189,600	3.20	110	0	3.20	12,000	3.30	273,600	3.40	263,200	288,110	3.20	3.30	3.10	1,000
HII	31.15	27.15	29.15	28.85	21,500	28.90	10,140	29	2,900	29	8,900	-0.15	29.10	3,470	29.15	16,530	29.20	6,200	274,300	29.15	29.15	28.90
IDI	6.60	5.74	6.17			5.75	4,020	5.90	11,010	6	65,930	-0.17	6	4,070	6.01	10,000	6.03	5,000	270,970	6.19	6.19	6
CDO	4.13	3.59	3.86	3.78	10	3.79	10	3.80	60,900	3.80	49,170	-0.06	3.84	460	3.85	4,100	3.86	29,900	268,690	3.94	3.94	3.80
TRC	31	27	29	29	6,670	29.10	2,640	29.20	50	29.30	3,000	0.30	29.30	3,090	29.35	2,500	29.50	3,090	264,950	29.40	29.90	29.10	1,480
DPS	3.50	2.90	3.20			2.90	83,000	3	115,300	3.10	50	-0.10	3.10	60,700	3.20	164,800	3.30	116,700	264,150	3.10	3.20	3	2,000
APG	6.31	5.49	5.90	5.66	71,220	5.68	600	5.80	660	5.80	6,000	-0.10	5.90	11,460	5.91	7,500	5.92	19,000	259,120	5.90	5.94	5.66
SIC	14	11.60	12.80	12	16,900	12.20	2,000	12.40	2,700	12.50	80	-0.30	12.50	2,100	13	12,000	13.10	3,800	258,580	13.50	14	12.50		58,000
TLH	12.65	11.05	11.85	11.50	24,200	11.55	7,940	11.60	55,320	11.60	25,420	-0.25	11.70	10,130	11.75	23,660	11.80	28,030	258,420	11.85	11.95	11.60
SWC	14.60	10.80	12.70	12.50	14,700	12.60	200	12.70	16,200	12.80	27,300	0.10	12.80	2,700	12.90	2,000	13	1,300	258,300	12.70	13	12.70
TIS	13.20	9.80	11.50	11.30	18,000	11.40	75,000	11.50	49,100	11.50	20	0	11.60	89,400	11.70	38,000	11.80	42,500	256,220	11.60	11.60	11.50
DRH	27.35	23.85	25.60	25.25	300	25.35	1,210	25.40	600	25.50	15,100	-0.10	25.50	4,700	25.60	1,800	25.70	1,000	251,950	25.60	25.75	25.30
TNG	12.50	10.30	11.40	11.10	13,600	11.20	23,800	11.30	9,400	11.40	50	0	11.40	15,600	11.50	3,200	11.60	10,100	250,850	11.50	11.50	11.30
PPC	21.15	18.45	19.80	19.60	6,270	19.70	10,000	19.75	24,210	19.75	20,850	-0.05	19.80	200	19.90	8,590	19.95	3,130	249,500	19.90	20.20	19.75	45,010	600
SAM	10.10	8.80	9.46	9.28	16,100	9.30	18,810	9.32	920	9.40	31,000	-0.06	9.40	4,000	9.41	5,000	9.42	10,580	245,250	9.42	9.46	9.30		840
HDC	17.20	15	16.10	16	1,050	16.05	7,000	16.10	6,990	16.10	27,640	0	16.20	4,440	16.25	2,730	16.30	27,250	228,520	16.10	16.35	16		710
CTP	26.70	21.90	24.30	23	15,000	23.50	200	23.60	200	23.60	10,200	-0.70	24.60	400	24.70	1,300	24.80	2,500	222,100	26.40	26.50	23.50
PXL	2.90	2.30	2.60	2.40	9,200	2.50	45,600	2.60	70,100	2.70		0.10	2.70	69,200	2.80	125,600	2.90	99,800	221,500	2.60	2.70	2.60
TDC	8.73	7.59	8.16	8.10	12,010	8.15	6,640	8.27	680	8.30	5,530	0.14	8.30	19,610	8.35	7,840	8.36	5,000	220,200	8.05	8.35	8.05
HTT	8.56	7.44	8	7.82	4,410	7.83	1,760	7.85	12,130	7.86	3,240	-0.14	7.86	6,610	7.90	24,810	7.92	8,360	219,420	8	8.10	7.83	700
PHC	16.30	13.50	14.90	13.80	16,500	13.90	24,400	14	12,500	14.10	83,400	-0.80	14.10	4,600	14.70	700	14.80	3,900	216,700	14.90	15	14.10		58,900
KSQ	2.80	2.40	2.60					2.40	22,700	2.40	20,800	-0.20	2.50	36,800	2.60	25,800	2.70	25,300	216,500	2.40	2.60	2.40
TVC	7.90	6.50	7.20	7	15,700	7.10	6,700	7.20	5,100	7.20	12,500	0	7.30	15,500	7.40	38,700	7.50	19,200	208,200	7.10	7.30	7
DGC	38.50	31.50	35	33.30	3,000	33.50	3,000	33.90	3,400	33.90	80	-1.10	34	2,900	34.20	2,000	34.30	400	204,780	35.30	37	33.90	100	1,500
TDG	13.40	11.70	12.55	12.40	22,100	12.45	40,600	12.50	19,030	12.55	16,610	0	12.55	3,140	12.60	22,740	12.65	29,300	204,010	12.50	12.60	12.50		100
PLX	70.70	61.50	66.10	65.20	200	65.50	8,590	65.60	40	65.80	11,230	-0.30	65.80	1,110	66	1,200	66.10	13,370	202,030	66.10	66.30	65.80	71,020	300
NKG	34.10	29.70	31.90	31.10	9,490	31.15	3,000	31.20	5,500	31.25	4,090	-0.65	31.25	1,910	31.30	5,630	31.35	5,000	198,030	32.20	32.20	31.10	10
BVH	60.50	52.70	56.60	56	15,760	56.10	65,050	56.20	1,790	56.20	25,870	-0.40	56.30	1,000	56.40	2,000	56.50	7,360	197,450	56.70	56.70	56	63,000	29,500
ITQ	4.10	3.50	3.80			3.50	77,200	3.60	40,700	3.60	50	-0.20	3.70	10,000	3.80	36,900	3.90	37,900	195,550	3.90	3.90	3.60
DNP	27.70	22.70	25.20	25.30	21,000	25.40	300	25.50	2,900	25.90	400	0.70	25.90	1,600	26	3,000	26.20	5,500	190,800	25.50	26.60	25.50	201,000
VCI	64.20	55.80	60	59.40	5,000	59.50	5,300	59.90	6,000	60	1,640	0	60	6,680	60.10	5,000	60.20	6,500	190,470	60	60.10	59.50	461,500	10,000
C47	22.65	19.75	21.20	21.10	3,960	21.15	3,000	21.20	4,710	21.20	3,140	0	21.30	530	21.35	3,000	21.40	1,540	189,770	21.20	21.90	20.70
C21	27.10	20.10	23.60	24.70	7,500	24.80	13,000	24.90	1,800	25.30	40	1.70	25.40	1,200	25.70	5,400	25.80	4,000	188,440	24.10	26.20	24
PVE	8.60	7.20	7.90	7.60	13,000	7.70	23,800	7.80	11,700	7.80	50	-0.10	7.90	2,100	8	52,800	8.10	33,400	188,150	7.80	7.90	7.80		43,000
MBS	14	11.60	12.80	12.20	6,000	12.30	8,600	12.40	6,600	12.40	50	-0.40	12.50	1,100	12.60	15,000	12.70	11,700	187,350	12.80	12.80	12.30
PTL	3.90	3.40	3.65	3.51	200	3.52	5,500	3.53	14,440	3.60	11,900	-0.05	3.60	13,100	3.65	3,870	3.66	3,470	184,690	3.65	3.66	3.50		10,000
NHP	4	3.40	3.70			3.40	128,200	3.50	92,100	3.50	86,100	-0.20	3.60	35,100	3.70	172,900	3.80	78,600	181,200	3.60	3.70	3.50
SD9	10.50	8.70	9.60	8.90	200	9	9,900	9.10	21,500	9.10	30	-0.50	9.20	5,100	9.30	6,500	9.40	1,500	180,330	9.70	9.70	9.10	6,000
VOS	2.20	1.92	2.06	1.96	22,660	1.97	20,000	1.98	35,250	1.98	5,000	-0.08	2	3,800	2.04	30	2.05	18,200	179,850	2.09	2.09	1.96
VIS	23.50	20.50	22	21.85	13,250	21.90	16,500	21.95	19,150	22	1,520	0	22	80	22.10	11,140	22.15	12,600	176,830	22	22.15	22
SD7	3.80	3.20	3.50	3.20	28,000	3.30	6,300	3.40	35,100	3.50		0	3.50	4,000	3.60	7,300	3.70	500	174,400	3.40	3.50	3.30	300
PVT	15.05	13.15	14.10	13.80	8,510	13.85	17,630	13.90	10	14.10	15,420	0	14	10,990	14.05	15,070	14.10	6,700	170,960	13.85	14.20	13.85	127,800	84,000
VIX	8.50	7.10	7.80	7.30	24,000	7.40	1,500	7.50	83,600	7.50	130	-0.30	7.60	2,000	7.70	25,700	7.80	127,600	170,830	7.80	7.80	7.50
GAS	66.60	58	62.30	60.80	9,570	60.90	600	61	7,280	61	16,070	-1.30	61.50	2,970	61.70	500	62	18,640	169,350	61.60	62.30	61	15,130	43,150
MHC	6.12	5.32	5.72	5.62	25,000	5.63	14,860	5.64	5,170	5.64	9,370	-0.08	5.65	9,100	5.66	1,510	5.67	5,000	165,390	5.68	5.70	5.63
TCD	16.65	14.55	15.60	15.30	5,000	15.40	4,450	15.50	490	15.50	8,890	-0.10	15.60	11,550	15.65	9,000	15.70	11,000	165,200	15.60	15.60	15.40
VCC	13.60	11.20	12.40	12.50	2,600	12.60	5,500	12.70	5,500	12.70	1,000	0.30	12.80	21,400	12.90	20,500	13	3,600	163,000	12.60	12.80	12.30		22,400
DHM	5.42	4.72	5.07	5.01	10,000	5.02	10,300	5.03	11,330	5.03	16,200	-0.04	5.04	200	5.07	1,380	5.08	5,660	161,080	5.07	5.09	5.03
STG	26.50	23.10	24.80	24.30	100	24.35	7,000	24.45	1,100	24.50	290	-0.30	24.50	890	24.60	4,910	24.75	6,000	158,550	25.20	25.20	24.50	1,000
SFG	14.55	12.65	13.60	13.50	8,500	13.55	2,800	13.60	2,730	13.60	5,800	0	13.65	4,690	13.70	10,880	13.75	9,520	158,040	13.75	13.85	13.60	15,660
MPT	4.60	3.80	4.20	4	34,200	4.10	57,000	4.20	24,800	4.20	7,000	0	4.30	13,300	4.40	44,700	4.50	11,200	155,200	4.20	4.30	4.20
DTL	19.25	16.75	18	18.10	25,000	18.20	3,000	18.30	100	19.20	600	1.20	19.20	900	19.25	10			152,600	18.10	19.20	18
TEG	7.40	6.20	6.80	6.50	22,000	6.60	49,600	6.70	4,900	6.80	1,100	0	6.80	9,700	6.90	13,500	7	21,300	143,400	6.80	6.80	6.70	1,000	25,000
CSM	17.75	15.45	16.60	16	37,520	16.05	5,420	16.10	3,240	16.10	8,180	-0.50	16.15	950	16.20	600	16.25	4,340	143,090	16.60	16.60	16.10	6,160
IVS	12.30	10.10	11.20	11	15,600	11.10	20,800	11.20	48,900	11.20	10	0	11.50	3,300	11.60	2,000	12.30	10,900	140,810	11.20	11.30	11		10,000
SEB	43.40	35.60	39.50	35.80	15,100	35.90	100	36	7,700	36	90	-3.50	39	300	39.50	20,000	39.60	10,000	139,790	39.10	39.10	36
QNS	80.70	59.70	70.20	72.40	1,800	72.50	2,800	72.60	100	72.70	220	2.50	72.90	4,100	73	13,900	73.10	100	137,920	71.20	73.80	71.20	20,500
VNE	9.51	8.27	8.89	8.80	9,600	8.81	2,000	8.83	6,150	8.83	22,000	-0.06	8.84	2,000	8.87	8,770	8.89	15,930	136,880	8.91	8.91	8.83	19,960
ELC	21.80	19	20.40	20.40	8,320	20.50	1,000	20.70	500	20.80	3,000	0.40	20.80	1,300	20.90	1,200	20.95	2,100	134,170	20.20	20.90	20.20
KSB	54	47	50.50	49.50	3,000	49.70	5,000	49.90	5,010	50	26,260	-0.50	50	2,580	50.10	4,750	50.20	5,000	133,500	50.50	51	50	10
ADS	20.50	17.90	19.20	18.95	1,100	19	1,500	19.05	580	19.25	1,670	0.05	19.25	5,550	19.30	2,140	19.35	2,600	131,710	19.20	19.30	19.05
SVN	3.30	2.70	3	2.70	115,700	2.80	64,500	2.90	28,000	2.90	20,400	-0.10	3	99,300	3.10	48,400	3.20	31,800	130,800	3	3	2.90
DBC	30.80	25.20	28	27	10,300	27.10	7,900	27.20	3,600	27.20	100	-0.80	27.90	900	28	2,100	28.20	100	129,600	28.40	28.40	27	62,800	46,000
PET	11	9.58	10.30	10.15	2,860	10.20	49,900	10.25	5,630	10.25	26,520	-0.05	10.30	6,100	10.35	3,690	10.40	16,390	128,930	10.40	10.40	10.25	1,210
PVL	3.80	3.20	3.50			3.20	86,500	3.30	48,300	3.30	100	-0.20	3.40	23,800	3.50	223,200	3.60	73,300	128,600	3.40	3.50	3.30
VTO	7.61	6.63	7.12	7.02	6,550	7.03	1,290	7.04	860	7.04	16,100	-0.08	7.07	1,880	7.08	2,000	7.10	1,000	128,530	7.12	7.12	7.04		38,000
DAH	6.19	5.39	5.79	5.66	300	5.67	1,300	5.68	640	5.68	4,720	-0.11	5.69	17,770	5.74	13,770	5.75	44,050	127,910	5.82	5.82	5.68
PXA	1.70	1.50	1.60					1.50	237,200	1.60	600	0	1.60	19,800	1.70	118,100			125,700	1.60	1.70	1.50
BVS	23.10	18.90	21	18.90	4,100	19	4,100	19.10	100	21.30	80	0.30	21.30	5,700	21.40	500	21.50	500	125,680	20.10	21.30	19	59,500	11,480
IBC	28.90	21.50	25.20	25.90	3,600	26	5,000	26.10	1,500	26.20	200	1	26.20	2,200	26.30	3,600	26.40	2,700	123,700	25.40	26.40	25.40
PXS	9.89	8.61	9.25	9.20	55,200	9.21	6,000	9.22	1,190	9.26	8,000	0.01	9.26	40	9.27	2,280	9.28	37,200	121,150	9.39	9.39	9.22
PV2	2.60	2.20	2.40			2.20	216,200	2.30	196,100	2.40	1,000	0	2.40	140,800	2.50	99,500	2.60	157,600	119,900	2.50	2.50	2.30
NAF	26.95	23.45	25.20	26	5,980	26.05	1,530	26.10	2,670	26.10	8,320	0.90	26.20	6,020	26.30	4,250	26.50	3,530	119,580	25.10	26.20	25.10
NHA	15	12.40	13.70	13.40	19,600	13.50	17,700	13.60	33,400	13.70		0	13.70	700	13.80	12,600	13.90	20,100	116,400	13.70	13.80	13.60
GEX	21.80	16.20	19	18.60	2,000	18.70	8,500	18.80	22,000	18.80	80	-0.20	18.90	2,500	19	20,100	19.10	14,200	114,980	18.80	19.10	18.80	5,000
DHA	40.20	35	37.60	36.30	19,500	36.50	1,000	36.60	880	36.60	1,900	-1	37	13,530	37.40	5,000	37.50	11,500	114,830	37.30	37.60	36.60		600
QCG	18.25	15.95	17.10	16.40	11,910	16.45	6,000	16.50	14,380	16.50	14,020	-0.60	16.60	1,010	16.70	4,500	16.75	700	114,500	16.40	16.90	16.30
C32	38.90	33.90	36.40	36.05	750	36.10	2,700	36.15	1,000	36.40	5,010	0	36.40	3,470	36.45	440	36.75	2,000	114,170	36.30	36.90	36	10,000	1,500
PNJ	112.60	98	105.40	104	16,900	104.10	3,110	104.20	40	104.20	6,580	-1.20	104.40	600	104.50	2,870	104.90	1,000	114,060	105.50	105.50	104
BFC	45.45	39.55	42.50	41	6,200	41.20	1,500	41.40	60	41.50	13,240	-1	41.50	15,380	41.70	10	42	1,000	113,300	42.50	43	41.50	20,890	970
DRC	28.20	24.60	26.40	25.90	3,540	26	10,540	26.05	5,060	26.05	7,100	-0.35	26.20	1,000	26.25	3,160	26.30	9,490	113,010	26.50	26.60	26.05	2,700	1,000
DIH	13.40	11	12.20	11.60	300	11.70	200	11.80	200	11.90	10	-0.30	11.90	2,000	12	3,900	12.40	5,000	112,910	11.50	11.90	11.20
SSN	22.40	16.60	19.50	19.10	500	19.20	1,700	19.30	300	19.40	9,200	-0.10	19.40	1,900	19.50	2,300	19.60	7,200	112,900	19.60	19.70	19.40
ASA	3.30	2.70	3			2.70	177,900	2.80	31,000	2.80	20	-0.20	2.90	15,400	3	22,800	3.10	16,100	110,020	2.90	3	2.80
VMI	6.30	5.30	5.80	5.50	4,000	5.60	25,700	5.70	68,600	5.80		0	5.80	2,000	5.90	29,900	6	35,700	109,100	5.80	5.80	5.70
NTL	10.45	9.12	9.80	9.70	13,600	9.71	4,010	9.72	500	9.72	3,000	-0.08	9.74	3,740	9.78	9,000	9.80	16,730	108,500	9.74	9.80	9.72		800
KDH	30.20	26.30	28.25	27.90	18,440	28	3,030	28.10	500	28.25	2,500	0	28.25	2,530	28.30	10,000	28.40	4,470	104,780	28.20	28.25	28
SKG	43.70	38	40.85	39.90	6,090	39.95	3,720	40	7,250	40.10	5,500	-0.75	40.10	930	40.20	1,780	40.25	16,420	104,630	40.60	40.60	40	330	39,570
IDJ	3.50	2.90	3.20					2.90	74,000	2.90	17,300	-0.30	3	10,500	3.10	4,200	3.20	29,700	103,500	3.20	3.20	2.90
TVB	15.50	11.50	13.50	13	5,900	13.10	12,200	13.20	7,700	13.30	5,300	-0.20	13.30	5,700	13.40	3,000	13.50	2,500	101,100	13.60	14.10	12.80	2,000
NTC	69.20	51.20	60.20	61.50	100	61.60	400	61.80	500	61.80	30	1.60	62	700	62.50	200	62.70	100	100,030	60.50	63.60	60.50	2,300
SJF	14.75	12.85	13.80	13.60	4,210	13.65	7,050	13.70	3,600	13.75	11,330	-0.05	13.75	6,310	13.80	8,590	13.85	3,100	99,920	13.70	13.80	13.70
VCS	201.30	164.70	183	179.10	1,700	179.50	1,000	180	1,400	180	990	-3	180.30	1,100	181.50	1,100	182.70	200	98,690	183	186	180		8,010
HVN	28.70	21.30	25	24.60	15,000	24.70	4,800	24.80	9,600	24.80	70	-0.20	24.90	30,500	25	12,700	25.10	4,700	96,270	25	25	21.30	200
VNG	11.80	10.30	11.05	10.85	5,900	10.90	12,780	10.95	570	10.95	3,130	-0.10	11.05	1,680	11.10	10,190	11.15	2,100	95,630	11	11.20	10.80	500
HAX	39.10	34	36.55	36.45	1,900	36.50	11,930	36.55	1,940	36.55	10,140	0	36.60	980	36.70	5,520	36.80	1,340	94,870	37	37.70	36.55	2,090	500
LIG	6	5	5.50	5.30	14,000	5.40	32,400	5.50	5,300	5.60	10	0.10	5.60	53,300	5.70	18,600	5.80	2,000	92,810	5.50	5.60	5.40
VGS	10.50	8.70	9.60	9.10	3,600	9.20	54,900	9.30	39,000	9.40	2,000	-0.20	9.40	100	9.50	7,700	9.60	22,000	90,100	9.50	9.60	9.30	3,300
HKT	4.60	3.80	4.20			3.80	119,400	3.90	20,700	3.90	3,100	-0.30	4	8,100	4.10	24,100	4.20	32,600	89,500	4.10	4.10	3.90
SRC	15.80	13.80	14.80	14.25	9,110	14.30	7,750	14.35	590	14.35	1,000	-0.45	14.40	930	14.50	1,150	14.55	3,670	88,970	14.90	14.90	14.35
LCM	1.32	1.16	1.24	1.16	98,530	1.17	67,590	1.18	21,030	1.17	38,860	-0.07	1.24	3,000	1.25	4,990	1.26	5,000	88,400	1.30	1.31	1.17	10,300
WSS	4.80	4	4.40	4.20	14,200	4.30	36,000	4.40	22,400	4.40	800	0	4.50	14,000	4.60	37,400	4.70	69,700	88,000	4.40	4.50	4.40
VLC	18.50	13.70	16.10	15.80	8,500	15.90	10,000	16	9,000	16		-0.10	16.20	500	16.30	10,400	16.40	800	87,800	16.30	17	15.80	12,900
VHC	54.30	47.25	50.80	49.10	250	49.30	650	49.50	11,080	50	1,250	-0.80	50	12,110	50.20	15,000	50.70	1,680	86,950	50.80	50.80	49.50	8,610	86,850
SAB

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