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
TV2 249.70 204.30 227 224 2,100 225 500 225.20 600 225.20 150 -1.80 226.90 500 227 200 228.50 500 8,450 226.10 227 224 100
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
SAB 214.50 186.50 200.50 199 110 199.50 420 199.90 220 199.90 570 -0.60 200 16,160 200.50 1,220 201 2,210 66,200 200.50 201 199.90 123,130 77,070
BMP 201 174.80 187.90 185.20 50 185.40 1,010 185.50 1,970 187 2,210 -0.90 186 1,670 187 5,000 187.10 50 56,660 187.90 187.90 185.90 79,080 101,350
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
WCS 201.30 164.70 183 175 200 177 100 180 400 179 -4 183 500 184 1,000 187 100 1,200 183 183 179 800 1,200
SGN 202.10 149.50 175.80 175.40 2,000 175.50 900 175.70 3,000 175.20 40 -0.60 179.50 300 179.90 600 180 5,100 140 175.20 175.20 175.20
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
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
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
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
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
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
VJC 138.20 120.20 129.20 127.50 1,340 128 15,920 128.10 6,970 128.10 10,220 -1.10 129.20 760 129.30 6,000 129.60 1,100 229,050 131 131 128.10 207,670 178,400
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
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
QNS 142.70 105.50 124.10 123.60 1,000 123.70 300 123.80 1,900 123.90 200 -0.20 123.90 3,300 124 3,800 124.40 3,300 14,000 124 124 123.30
TRA 126.20 109.80 118 117 270 117.10 110 117.30 1,010 118 80 0 118 530 119.40 100 119.50 300 21,830 118 120 117 100 10,470
BBC 122.40 106.40 114.40 108 10 110.50 10 111 10 114 20 -0.40 114 460 115 450 118 2,030 80 115 115 114
CMF 129.40 95.80 112.60 95.80 100 112.60 0 118.60 800
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
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
DPG 109.10 80.70 94.90 94.30 100 94.40 100 94.50 100 94.90 0 95.90 1,000 96 1,000 96.50 1,100 44,200 95 100 94.20
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
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
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
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
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
NCT 94.40 82.20 88.30 87.20 500 87.50 1,770 88 1,310 88 100 -0.30 88.10 540 88.20 1,100 88.30 3,990 86,850 88 89 88 6,040 1,300
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
SQC 113.40 48.60 81 81 0
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
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
NTP 82.30 67.50 74.90 74.80 300 75 700 75.10 1,000 75 0.10 75.50 200 76 900 77 900 3,300 75 75 75
SPB 105 45 75 45 100 75 0
VFG 80 69.60 74.80 74.60 400 74.70 1,050 74.80 10 75 1,250 0.20 75 3,750 76.30 200 76.50 2,730 16,550 75 76.90 74.80 50 14,250
PMC 81.60 66.80 74.20 72.60 200 73 100 73.10 1,000 74 30 -0.20 74 1,200 74.20 500 74.30 500 1,630 74.90 74.90 72 900
VHL 77 63 70 66 300 67 100 69 2,000 74 100 4 74 3,000 77 500 100 74 74 74
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
VBC 83.60 68.40 76 71 1,300 72 800 72.50 200 73 -3 74.50 900 74.80 100 76 600 1,700 75 75 73
NVL 77.80 67.80 72.80 72 6,160 72.10 1,850 72.20 1,520 72.50 20,000 -0.30 72.50 13,840 72.60 11,540 72.70 15,160 600,290 72.90 73.30 71.40 52,910 24,600
TTP 83.10 61.50 72.30 72.30 0 70.50 400 71 600 72.30 300
SKG 76.50 66.50 71.50 71.40 2,670 71.50 1,010 71.60 90 71.70 180 0.20 71.70 3,140 71.80 1,840 71.90 3,200 23,590 71.50 71.90 71.30
IN4 71.50 52.90 62.20 60 500 71.50 200 9.30 3,100 71.50 71.50 71.50
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
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
VGG 73.10 54.10 63.60 63.10 3,100 63.20 500 63.30 3,700 63.60 110 0 63.60 1,500 63.80 700 63.90 2,000 2,410 63.60 63.60 63.50 500
DCI 88.20 37.80 63 63 0
MCH 72.30 53.50 62.90 62.50 500 62.80 500 63 1,000 63 2,000 0.10 63.50 800 63.60 1,000 63.70 100 15,200 62.90 63.50 62.90 500
NBS 72.40 53.60 63 53.60 1,300 60 800 63 0
SGR 71.90 53.30 62.60 61 100 62 1,000 62.50 100 62.50 -0.10 63 4,200 63.10 500 63.30 500 500 62.50 62.50 62.50
INN 68.20 55.80 62 60.90 1,000 61 2,100 61.10 1,000 62 2,000 0 62 2,600 62.50 1,500 62.60 600 11,900 63.50 63.50 60.70 8,000
CLC 65.40 57 61.20 58.60 500 59.80 60 60 1,500 61 510 -0.20 61 470 61.20 500 61.40 980 2,770 61.20 61.70 61 2,630
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
COM 64.20 55.80 60 57 40 60 150 60.20 100 60 0 61.90 50 62 100 64.20 10 40 60 60 60
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
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
IMP 64.20 55.80 60 59.50 1,200 59.60 750 60 710 60 3,010 0 61.50 460 61.60 120 61.70 260 14,450 59.40 61.70 59.20
SSC 64.20 55.80 60 55.80 20 56 2,000 60 110 0 60 4,890 61 3,000 61.50 3,000 2,770 61.70 61.90 60
HHA 67.80 50.20 59 67.80 300 59 0
TRS 67.80 50.20 59 55 2,000 56 400 59 0 61 100 61.50 300 62 200
NCS 67.60 50 58.80 56 100 56.50 2,000 57 1,000 58.80 0 58.80 2,100 59 5,000 59.40 500
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
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
VSC 62 54 58 57.40 12,040 57.50 4,330 57.60 2,050 57.60 5,540 -0.40 57.80 4,000 57.90 2,320 58 8,000 101,680 57.80 58 57.60 2,030
BVH 61.30 53.30 57.30 57.10 7,150 57.20 11,650 57.30 1,710 57.30 13,230 0 57.40 10,910 57.50 12,200 57.60 9,500 87,540 57.30 57.50 57.20 5,070 100
TAC 65.80 57.20 61.50 57.20 210 57.30 570 57.30 160 -4.20 59.90 180 60 30 60.40 20 350 57.20 60.90 57.20
TNA 60.90 53.10 57 56.50 530 56.60 6,780 56.70 470 56.70 550 -0.30 57 3,600 57.20 2,690 57.50 6,650 23,870 57 57.50 56.60 5,000
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
TCT 60 52.20 56.10 55.60 100 55.70 600 56 260 56 -0.10 56.10 890 56.50 5,200 56.60 100 6,370 56.10 56.10 56
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
PSL 63.20 46.80 55 46.80 200 53 200 55 0 55 1,300 56 700 60 500 500 55 55 55
TMS 60.90 53.10 57 54 3,000 54.40 100 54.50 28,300 54.50 -2.50 56 7,470 56.50 3,500 57 5,560 39,010 57 57 54.50
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
THG 57.30 49.85 53.60 52.60 10 53 660 53.10 10 53.50 2,050 -0.10 53.50 1,000 53.70 570 53.80 800 7,590 53.60 53.80 53
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
VNF 58.30 47.70 53 47.70 2,000 50 500 53 0
HBC 56.60 49.20 52.90 52.60 52,400 52.70 44,100 52.80 23,170 52.80 133,980 -0.10 52.90 16,410 53 59,660 53.10 14,280 1,747,750 52.60 53.90 52.50 17,960 29,000
VHC 56.20 48.95 52.60 52 5,150 52.10 1,940 52.20 60 52.50 -0.10 52.60 3,340 53 7,300 53.10 5,000 11,030 52.60 52.60 52.50 2,500 4,860
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
SGC 52 42.60 47.30 47.30 200 52 900 52 10 4.70 110 52 52 52
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
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
GIL 54.60 47.55 51.10 50.50 950 50.60 5,000 50.70 800 50.90 2,330 -0.20 50.90 3,680 51 6,720 51.10 13,610 30,420 51.30 51.30 50.80
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
TBD 57.50 42.50 50 45 300 48 400 50 0 52.20 200 52.50 200 53 200
TTD 57.50 42.50 50 49 500 49.20 500 49.50 500 50 0 49.90 1,100 50 1,000 50.10 1,000
ACV 57.30 42.50 49.90 49.60 1,000 49.70 6,100 49.80 100 49.80 100 -0.10 50 8,600 50.10 3,500 50.20 2,900 104,700 49.70 50.10 49.70 302,700 265,900
DQC 53.50 46.50 50 48.80 2,000 49 7,810 49.10 1,400 49.10 3,600 -0.90 49.90 5,000 50.10 700 50.50 1,150 49,490 50 50.10 49.10 30,000
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
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
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
KTS 54 44.20 49.10 48.10 600 48.20 600 48.30 500 48.50 -0.60 49 500 49.90 900 50 600 3,400 49 49 48.20
C32 51.50 44.85 48.20 48 5,200 48.05 600 48.20 2,330 48.20 1,000 0 48.25 1,250 48.30 5,200 48.35 4,460 164,660 48.35 48.35 47.90
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
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
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
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
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
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
HHC 50 41 45.50 45.20 1,300 45.40 2,300 45.50 200 45.50 0 45.70 200 45.80 200 45.90 100 1,200 45.50 45.50 45.40 200
MSN 48.60 42.30 45.45 45.05 1,300 45.10 4,210 45.15 320 45.15 21,960 -0.30 45.40 28,000 45.45 2,110 45.50 11,170 101,180 45.85 45.85 45.15 58,630 34,690
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
SVI 47.80 41.60 44.70 44.70 0 44 50 44.70 910 44.80 1,500
BTC 50.60 37.40 44 44 1,000 44 0
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
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
NKG 46.75 40.65 43.70 43.45 5,200 43.50 7,130 43.55 950 43.70 18,100 0 43.70 5,200 43.75 20,810 43.80 17,670 225,850 43.80 43.80 43.30
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
DPR 45.55 39.65 42.60 42.40 3,000 42.50 5,630 42.70 2,700 42.75 2,200 0.15 42.75 3,300 42.80 4,640 42.90 2,500 50,340 42.60 43.20 42.50 2,600 41,460
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
PAN 45.45 39.55 42.50 40.05 100 41 10 42 200 42.35 200 -0.15 42.35 500 42.50 3,600 43.50 500 2,990 42.45 42.50 42
BED 44 36 40 42 100 2 42 900 100 42 42 42
TIX 41.55 36.15 38.85 40 1,500 41.55 2.70 190 41.55 41.55 41.55
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
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
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
CNC 46 34 40 38 900 38.10 500 40 0 43 1,000
VCW 46 34 40 38 400 40 0 40 8,300 40.50 5,500 41 7,000
D2D 43 37.40 40.20 39.60 700 39.65 10 39.70 350 39.95 200 -0.25 39.95 800 40 1,430 40.20 1,110 19,460 40 40 39.60 500
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
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
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
VDL 42.40 34.80 38.60 38.60 0 35.50 3,000 36 100 37.10 1,000
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
LDP 42.30 34.70 38.50 36.60 100 38.50 500 38.50 0 38.80 400 39 1,000 42.30 300 1,000 38.50 38.50 38.50
BIC 42.80 37.20 40 37.70 200 37.90 200 38 180 38 20 -2 38.80 20 39.90 200 40 7,110 1,060 39.95 40 38 1,000
BTT 40.65 35.35 38 39 300 39.20 300 38 0
PC1 40.65 35.35 38 37.40 6,000 37.50 1,000 38 4,320 38 680 0 38.10 1,000 38.30 3,300 38.40 2,750 12,290 37.80 38 37.40 20
DBD 43.20 32 37.60 37.10 1,500 37.40 3,000 37.50 100 37.60 0 37.70 3,900 37.80 4,900 43.20 13,300 9,000 37.60 37.60 37.60
HRC 40.05 34.85 37.45 35.20 200 37.45 0 37 200 37.50 1,000 39.05 90
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
CJC 40.70 33.30 37 37 0
SGH 40.70 33.30 37 37 0 ATC 500 34 500 35 700
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
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
KHD 51.50 22.10 36.80 36.80 0
LBM 39.15 34.05 36.60 35.30 500 35.80 200 36 2,000 36.60 0 36.60 1,150 37 1,400 37.10 740 2,100 36.60 36.60 36.60
ADP 41.90 31.10 36.50 35.80 3,000 36 3,400 36.10 500 36.50 0 37.70 100 38 3,000 41.90 1,700
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
DAP 40.20 29.80 35 35 1,900 35.10 500 36 1,000 36 1 200 36 36 36
VMC 43.50 35.70 39.60 36 300 36 2,300 -3.60 39 2,200 39.90 2,500 40 900 21,700 38.50 38.50 36
HAT 39.10 32.10 35.60 32.10 200 32.50 300 33.50 600 35.60 0 35.40 1,200 35.60 200 35.80 700
BDG 40.80 30.20 35.50 30.40 3,000 35.50 0 34 500 35 700 35.50 600
NTW 40.80 30.20 35.50 30.20 200 30.50 1,000 35.50 0 35 100 35.50 100 40.80 100
SDN 39 32 35.50 35.50 0 35 2,000 35.50 800 35.70 600
TAG 39 32 35.50 35.50 0 32 1,000 32.10 1,000 32.20 1,000
SZL 37.85 32.95 35.40 34.55 400 34.60 1,200 34.80 140 35.40 1,380 0 35.30 50 35.35 240 35.40 1,590 19,610 35.40 35.40 34.55 3,390
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
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
FDT 38.50 31.50 35 35 0
STS 40.20 29.80 35 35 0
VNT 38.50 31.50 35 35 0 35 1,500 36 1,000 37 4,500 1,200 38 38 31.50 200 200
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
VCB 37.50 32.60 35.05 34.70 130,690 34.75 31,700 34.80 286,070 34.85 222,830 -0.20 34.85 97,480 34.95 50 35 2,540 2,240,170 35.20 35.30 34.70 132,870 2,057,360
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
ST8 37.45 32.55 35 33 2,350 34 200 34.30 90 34.30 -0.70 34.80 2,360 35 540 35.50 390 1,050 35 35 34.30
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
CCR 38.80 28.80 33.80 33.80 0 38 2,400
SDG 36.90 30.30 33.60 33.60 0 30.30 200 34 300
TPP 36.70 30.10 33.40 33.40 0 33 200 33.40 1,200 35 101,300 200 33.30 33.40 33.30
TV3 36.60 30 33.30 30 5,000 33.30 100 33.30 0
DNC 36.30 29.70 33 33 0
HGM 36.30 29.70 33 29.70 100 33 200 33 0 36.20 200
NDC 37.90 28.10 33 33 0 32.50 800 37.80 100 37.90 2,100
UIC 35.30 30.70 33 32.40 30 32.50 20 32.60 1,000 33 1,500 0 32.90 500 33 3,100 33.20 60 18,020 33.20 33.20 32.90 4,510
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
AGX 32.70 24.30 28.50 28.50 100 29 100 32.70 4.20 200 32.70 32.70 32.70
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
HCC 35.70 29.30 32.50 32.10 600 32.30 200 32.40 200 32.60 30 0.10 32.60 400 32.70 300 32.80 100 3,030 32.40 32.70 32.40 2,200
CNG 35.05 30.55 32.80 32.15 500 32.20 300 32.25 1,000 32.50 -0.30 32.80 1,000 32.90 430 33 150 12,080 32.55 32.55 32.50 5,950
QHW 35.80 26.60 31.20 30 1,000 32 0.80 32 400 35 1,100 100 32 32 32
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
TPS 36.80 27.20 32 31.70 2,600 32 0 36.80 2,600
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
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
HCM 33.80 29.40 31.60 31.50 8,430 31.55 5,050 31.60 9,650 31.60 9,670 0 31.70 8,750 31.75 9,110 31.80 4,580 241,870 31.50 32 31.50
DGL 34.30 28.10 31.20 29.80 200 31 7,500 31.10 2,000 31.40 50 0.20 31.40 900 31.50 4,000 32 500 8,850 31.40 31.40 31.10
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
DGC 34.50 28.30 31.40 30.80 2,000 30.90 3,100 31 2,000 31.10 10 -0.30 31.10 600 31.20 2,000 31.30 5,800 67,810 31.50 31.50 30.90 600
GHC 35.70 26.50 31.10 26.50 2,000 30 800 31 -0.10 31.10 2,200 32.40 100 32.50 5,000 4,800 31.10 31.10 31 3,000
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
PMS 33.90 27.90 30.90 30.50 500 30.70 200 30.90 2,000 31 20 0.10 31 800 31.30 900 31.50 2,000 3,220 30.60 31 30.60
VMD 33.70 29.30 31.50 29.30 60 31 10 -0.50 31.20 40 31.40 60 31.50 1,350 1,340 29.30 31 29.30
DHA 32.70 28.50 30.60 30.55 200 30.60 23,170 30.65 19,860 30.65 4,320 0.05 30.90 11,050 30.95 9,900 31 22,690 286,840 30.40 31.10 30.40 177,630
PVI 33.90 27.90 30.90 30.40 2,100 30.50 13,000 30.60 1,700 30.60 300 -0.30 30.70 1,900 30.80 100 30.90 6,000 358,300 32.30 32.30 30.60 5,000
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
NDP 35 26 30.50 26 300 30.50 100 30.50 0 35 200
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
CSC 33.50 27.50 30.50 30 4,000 30.10 3,700 30.30 1,500 30.40 2,400 -0.10 30.80 5,000 31 4,500 31.50 4,200 24,600 30.50 30.60 30.30 200
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
ABC 34.50 25.50 30 28 100 30 0 30 1,000 31 1,000 31.90 600
AMC 33.10 27.10 30.10 28 800 30 200 -0.10 30 200 30.90 100 31 1,000 200 30 30 30
GTD 34.50 25.50 30 30 0
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
NET 33 27 30 29.50 500 29.80 500 29.90 800 30 1,000 0 30 2,000 30.10 2,000 30.20 100 23,000 30.10 30.20 30 12,000
NHN 42 18 30 30 0
STC 33 27 30 27 100 27.50 300 30 0 29 1,200 29.50 2,000 30 2,500
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
AGP 34.30 25.50 29.90 29.90 0 28.20 100 28.40 100 28.50 300 25.50 25.50
HSA 34.20 25.40 29.80 29.80 0 30 100 34.20 100
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
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
VIT 32.40 26.60 29.50 29 2,300 29.20 200 29.30 2,800 29.50 60 0 29.50 1,500 29.60 3,000 29.80 10,100 17,860 29.60 29.90 29.50 9,300
SFN 32.20 26.40 29.30 29 1,000 29.50 1,000 29.60 10,000 29.30 0 30.50 200 30.90 10,000 31 10,000
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
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
SJE 32 26.20 29.10 29.10 0 31.60 100 32 3,300
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
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
TET 30.80 25.20 28 28.50 1,000 29 200 29 1 300 29 29 29
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
CSV 31.20 27.20 29.20 28.75 14,070 28.80 5,250 28.85 850 28.85 5,000 -0.35 29 3,000 29.15 290 29.20 2,130 42,390 29 29.20 28.75 1,800
GMC 30.70 26.70 28.70 28.20 50,000 28.30 5,050 28.40 500 28.80 20 0.10 28.80 9,960 29 2,000 29.30 3,800 10,210 28.50 29.50 28.30 80
SRF 30.60 26.60 28.60 28.25 1,400 28.30 940 28.50 100 28.80 6,740 0.20 28.80 430 28.90 2,000 29 190 20,280 28.50 28.80 28.20
BDF 40.10 17.30 28.70 28.70 0
HDG 30.25 26.35 28.30 28 500 28.10 11,000 28.30 1,500 28.45 1,000 0.15 28.45 290 28.50 4,360 28.55 1,000 27,320 28.50 28.50 28.30 100
DRC 31.20 27.20 29.20 28.15 5,000 28.20 2,260 28.30 170 28.35 7,600 -0.85 28.35 6,620 28.40 12,740 28.50 10,300 455,250 29.05 29.20 28.20 8,000 147,000
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
DTG 32.20 23.80 28 28 0 27 1,000 27.30 1,000 27.50 1,100
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
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
PLC 30.90 25.30 28.10 27.50 2,300 27.90 1,000 28 90 -0.10 28.30 11,000 28.50 3,700 28.60 1,500 3,590 27.90 28.50 27.90 400
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
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
ACE 32 23.80 27.90 26.80 2,100 26.90 600 27 100 27.90 0 27.90 1,600 28 2,500 28.30 700 500 27.90 27.90 27.90
DNP 30.50 25.10 27.80 27 5,000 27.50 3,400 27.60 3,900 27.80 3,200 0 27.90 1,500 28 3,600 28.10 8,200 26,500 28 28 27
FDC 29.70 25.90 27.80 27.80 0 27.40 250 27.50 50 27.80 1,680
ACC 29.90 26 27.95 27 40 27.20 60 27.30 230 27.75 100 -0.20 27.70 280 27.75 90 27.90 280 1,240 27.95 27.95 27.30 170
HEC 31.80 23.60 27.70 27.70 0
NAF 29.50 25.70 27.60 27.50 3,000 27.60 13,190 27.65 6,500 27.70 8,820 0.10 27.70 11,000 27.80 11,720 27.90 12,550 98,890 27.60 27.80 27.10
QHD 33.60 27.60 30.60 27.60 190 -3 ATC 116,600 27.60 116,200 28 300 52,090 27.70 27.70 27.60 8,200
NLG 29.50 25.70 27.60 27.35 500 27.40 16,890 27.50 14,870 27.50 42,940 -0.10 27.55 10 27.60 10 27.70 28,950 611,650 27.70 27.70 27.30 7,790 195,290
SBL 31.60 23.40 27.50 24.80 2,000 25.50 2,000 27.50 0 28 2,300 30.50 2,000 2,000 27.50 27.50 27.50
TMP 31.55 27.45 29.50 27.45 10 27.55 5,000 27.50