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 # 19/10/2017

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 828.93 ( 1.21    0.15% )
KL: 169,347,738   GT: 4,105 (tỷ)
HNX 109.08 ( -0.34    -0.31% )
KL: 48,956,665   GT: 585 (tỷ)
UPCOM 54.54 ( 0.30    0.55% )
KL: 11,339,580   GT: 335 (tỷ)
VN30 817.39 ( 0.55    0.07% )
KL: 54,302,416   GT: 2,385 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CMP (9.60)    DIC (6.10)    KDF (57.50)    PEC (9.40)    PWS (10.60)    TMS (58)    
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
SAB 301.20 261.80 281.50 275.20 10 277 20 277.80 80 278 3,300 -3.50 278 1,860 280 4,970 281.50 100 38,990 284.80 285 278 5,100 23,830
CTD 227.90 198.10 213 211.80 1,000 211.90 100 212 3,900 213 4,170 0 213 10,960 213.40 500 213.50 2,010 62,690 213 213.90 211 1,240 150
VCS 226.40 185.40 205.90 205.70 200 205.80 100 205.90 500 206 130 0.10 206 3,200 207 1,100 207.20 100 42,730 206 208.80 205.50
VCF 214 186 200 200 3,870 200 1,130 0 204 500 205 10 210 10 1,130 200 200 200
SLS 187.50 153.50 170.50 170.50 3,500 170.80 900 171 100 171.10 100 0.60 171.60 1,300 171.80 1,500 171.90 500 12,300 170.50 171.60 170.50 100
WCS 181.50 148.50 165 160.20 100 161 300 161.10 200 160.20 -4.80 169.80 1,400 170 700 170.50 500 1,300 165.20 165.20 160.20 400
VNM 159.40 138.60 149 148.50 63,500 148.60 2,000 148.70 500 148.80 9,150 -0.20 148.80 720 148.90 20,000 149 13,590 387,120 149 149 148.50 125,410 113,070
SGN 167.90 124.10 146 135 100 140 100 142 300 146 0 149 20,300 150 1,500 152 1,200
PTB 144.40 125.60 135 131.10 50 132 10,650 132.50 6,000 133 12,330 -2 133 16,670 133.10 5,000 133.50 350 290,780 136.50 136.80 132 400 1,930
ROS 132.10 114.90 123.50 131.90 772,860 132 1,047,050 132.10 2,264,910 132.10 21,890 8.60 4,807,320 123.50 132.10 123.40 29,340 122,900
MWG 137.40 119.60 128.50 131.50 630 131.60 1,000 132 5,790 132 111,650 3.50 132.20 210 132.50 800 133 18,570 643,740 128.50 132 128.50
TV2 138.60 113.40 126 126.50 1,500 126.80 1,100 127 200 127 30 1 128 200 129.40 100 129.90 400 14,330 128 128 127 100
RAL 133.70 116.30 125 122 50 123.50 10 124 30 125.40 1,140 0.40 125.40 960 125.50 100 125.80 370 9,250 125.90 125.90 124
HHA 137 101.40 119.20 101.40 500 120 3,400 120 0.80 137 100 1,100 120 120 120
DHG 119.70 104.10 111.90 115.40 1,150 115.50 2,500 115.60 210 116.50 50,390 4.60 116.50 8,470 116.60 1,500 116.70 570 504,930 112.50 117 111.30 3,980
TRA 125.10 108.90 117 114.70 50 116.50 3,870 116.60 200 116.50 -0.50 117 540 117.50 100 118 690 1,580 116.50 116.50 116.50 1,580
BHN 117 101.80 109.40 112.50 10 112.60 900 112.70 2,000 114 160 4.60 114 1,450 114.90 1,100 115 140 18,960 112.80 115 110 20 200
DMC 118.70 103.30 111 107.50 910 107.60 1,000 108 520 113 2 112.50 200 113 1,300 114 560 4,180 112 113 110.80 2,290
VKD 119.70 88.50 104.10 111.90 50,800 112 60,600 112.50 31,100 112.90 700 8.80 112.90 2,900 113 8,300 113.50 12,200 215,900 105 113 104.50
VJC 118.80 103.40 111.10 110.80 3,010 111 590 111.10 3,210 111.20 35,940 0.10 111.20 110 111.30 4,550 111.40 6,460 764,160 111.30 112.30 110.70 28,190 73,320
BBC 118.70 103.30 111 103.30 100 105 10 105.10 20 111 20 0 110 90 112 50 118.70 500 40 103.30 111 103.30 20
PNJ 119 103.60 111.30 110.30 5,710 110.40 7,900 110.50 530 110.50 10,700 -0.80 110.70 5,300 110.80 1,530 110.90 3,970 93,460 111.30 111.50 109.50
MPC 109.20 80.80 95 81 500 81.50 300 109 14 109 800 109.10 1,000 109.20 1,000 7,300 108 109.20 108
NSC 122.80 106.80 114.80 106.80 570 106.90 10 107 10 108 20 -6.80 108 650 108.50 8,660 114 10 6,470 114.90 115 108 1,010 4,240
SCS 115.50 85.50 100.50 100.50 6,300 101 700 101.10 400 101.50 6,500 1 102 1,400 103 2,100 103.50 200 21,200 100 102.10 100 15,900
TLG 107.70 93.70 100.70 95 1,490 95.90 10 96 1,000 99.90 480 -0.80 99.90 1,420 100 3,380 100.70 40 830 96.30 99.90 96.30 10
MAS 100.40 82.20 91.30 90 1,000 90.10 1,100 90.20 100 92 10 0.70 92 1,900 92.30 1,100 92.40 200 8,210 92 92.50 90.30 5,400 1,000
PDN 99.50 86.50 93 86.50 2,700 86.60 10 88.80 10 -4.20 87.50 10 87.60 10 87.80 10 7,150 86.70 91.70 86.50 90 2,580
SDI 97.90 72.50 85.20 82.50 3,100 83 1,800 83.10 800 83.40 1,100 -1.80 83.40 700 83.50 900 83.90 100 25,900 82.60 84.50 73
NHH 95.40 70.60 83 82 1,000 82.50 1,000 83 1,400 83 0 84.90 100 85 4,500 85.50 1,000 1,300 83 83 83
L14 91.70 75.10 83.40 82 700 82.50 200 82.60 400 82.60 60 -0.80 84 1,100 84.10 100 84.30 200 6,760 83 84.40 82.50 100
NCT 86.60 75.40 81 81.20 1,000 81.30 2,000 81.40 220 81.40 3,000 0.40 81.70 440 81.80 900 82 900 11,900 81 83 81 10 4,150
SQC 113.40 48.60 81 81 0
DHT 79.20 64.80 72 78.10 1,000 79.20 11,500 ATC 6,900 79.20 190 7.20 127,490 73 79.20 65 4,200 300
GLT 87.10 71.30 79.20 79.20 0 80.50 700 81 3,000 81.50 3,000 71.30 71.30
BMP 81.50 70.90 76.20 78.80 1,000 78.90 170 79 2,150 79 57,570 2.80 79.10 19,420 79.20 9,410 79.30 21,730 878,640 77 79.90 77 200,500 94,800
INN 82.60 67.60 75.10 76 400 76.10 500 76.30 500 78.50 200 3.40 78.50 1,100 78.90 200 79 3,200 9,500 79.50 79.50 75.10 200 2,000
CLC 79 68.80 73.90 68.80 2,010 70 510 71.70 10 73.90 10 0 73.90 170 74 1,910 74.30 2,540 2,560 73.90 74 72 2,300
FOX 82.90 61.30 72.10 71 1,300 71.50 1,100 71.60 1,000 73.50 1.40 73 1,000 73.50 2,000 74 10,000 300 72 73.50 72
NTP 80.60 66 73.30 72.20 1,800 72.30 1,000 72.90 200 73 90 -0.30 73 11,200 73.50 300 74 5,000 36,290 73.20 79 72 5,000
NTC 86.80 64.20 75.50 71.70 1,400 71.80 1,200 72 800 72.50 100 -3 72.50 200 73 2,200 73.30 500 87,900 74.50 75 71.60
GAS 74.30 64.70 69.50 70 14,180 70.10 300 70.20 10 70.30 17,780 0.80 70.30 290 70.40 12,390 70.50 40,520 634,880 69.50 70.70 69.50 130,700 158,990
PMC 81.40 66.60 74 67 100 69 100 69.90 400 69.90 50 -4.10 71.90 100 72 100 72.50 100 2,750 69.90 71.70 69.90 200 1,200
DP3 69.80 57.20 63.50 67.20 1,000 69.80 13,400 ATC 1,100 69.80 6.30 20,800 63.90 69.80 63.90
DVP 74.70 65.10 69.90 68.20 300 68.50 5,200 68.60 20 69 -0.90 69 3,620 70 120 70.50 90 6,590 70.50 70.50 69 10 6,580
ACV 79.20 58.60 68.90 68.10 1,400 68.20 200 68.30 400 68.90 0 68.80 2,900 68.90 5,600 69 5,000 12,500 68.90 69 67.80 9,400 1,000
VEF 78.60 58.20 68.40 67.70 200 67.90 200 68 300 68.80 200 0.40 68.60 500 68.80 300 69 1,600 3,100 68.10 68.80 68
TTJ 93.80 40.20 67 40.40 500 67 0 67 300 93.80 1,000
IN4 76.40 56.60 66.50 66.50 0 76.40 100
QNS 76.50 56.70 66.60 66.30 6,400 66.40 4,800 66.50 3,500 66.50 100 -0.10 66.60 9,800 66.70 14,000 66.80 300 73,600 66.60 66.70 66.40 46,500
IMP 67.90 59.10 63.50 65.10 1,030 65.20 1,300 65.50 990 65.90 610 2.40 65.90 70 66 4,680 66.50 5,110 28,600 63.50 66.50 63
SSC 68.90 59.90 64.40 59.90 40 64.80 1,600 0.40 64.80 4,180 64.90 3,870 65 5,250 1,800 64.90 64.90 64.80
VCI 67.90 59.10 63.50 63.80 3,000 64 100 64.10 200 64.20 4,110 0.70 64.20 310 64.30 220 64.40 20 82,610 64.40 64.40 63 75,100
PLX 67.10 58.50 62.80 63 3,640 63.10 10,050 63.20 2,550 63.30 4,560 0.50 63.30 120 63.40 7,390 63.50 24,730 416,860 62.80 63.50 62.50 155,710 8,300
LHC 69.40 56.80 63.10 61.80 2,000 61.90 200 63.10 0 63.10 1,500 63.20 1,000 63.50 1,200 2,200 62.70 63.10 61.90 700
NVL 66.90 58.30 62.60 62.70 9,270 62.80 9,500 62.90 5,540 62.90 29,550 0.30 63.10 3,780 63.40 4,430 63.50 15,670 1,793,200 62.80 63.60 62.60 78,040 9,000
VAV 71.30 52.70 62 55.10 1,000 60 1,000 60.10 100 62.50 0.50 63 500 67.90 500 68 700 1,200 62 62.50 62 500
HBC 66.30 57.70 62 61.80 64,920 61.90 2,480 62 1,900 62.10 70,430 0.10 62.10 6,160 62.20 18,030 62.30 15,520 978,150 62 62.70 61.50 70,230 2,200
SPB 86.80 37.20 62 62 0
DPG 68.80 51 59.90 56 5,200 61 500 61.10 100 61.50 200 1.60 62.30 500 62.90 1,100 63 2,600 42,700 62 63.10 61.50
TRS 70 51.80 60.90 57.10 200 57.20 200 57.30 200 60.90 0 61 500 70 2,000
TCT 63.60 55.40 59.50 60.10 200 60.20 200 60.30 760 60.30 500 0.80 60.50 1,470 60.60 500 60.80 570 17,550 60 61 59.70
GDT 64.20 55.80 60 55.80 10 58 600 60 0 60 5,180 60.50 1,050 60.70 2,000 2,840 60 60 59.90 2,840
SAF 66 54 60 60 1,000 60 100 0 66 1,900 1,700 66 66 59
BTC 67.60 50 58.80 50 1,000 58.80 0
KDF 65.60 48.60 57.10 57.90 4,000 58 33,600 58.10 300 58.10 100 1 58.20 1,500 58.30 4,600 58.40 400 47,100 58 58.10 57.10 41,200
HLB 66.70 49.30 58 50 500 51 200 58 0 58 100 61.50 700 61.60 300 100 58 58 58
TMS 62 54 58 54.50 30 56 100 56.10 50 58 0 58 1,000 58.50 5,160 59.80 100 150 56 58 54.30
DCI 79.80 34.20 57 57 0
NNC 60.70 52.90 56.80 56.10 480 56.40 100 56.50 420 56.90 3,030 0.10 56.90 180 57 8,100 57.50 640 18,630 57 57 55.80 4,680 3,800
SIV 65.40 48.40 56.90 52.50 4,000 52.80 500 53 300 56.50 -0.40 56.50 500 56.90 700 60 100 500 56.50 56.50 56.50 500
DSN 60.50 52.70 56.60 55.50 400 55.60 350 55.70 120 56.20 10 -0.40 56.20 1,050 56.30 710 56.50 270 3,200 56.60 56.60 56.20 2,450
BVH 60 52.20 56.10 55.90 1,800 56 8,640 56.10 4,710 56.10 10,200 0 56.30 300 56.40 3,390 56.50 830 216,520 56.10 57 56.10 24,260 4,040
CMF 64.40 47.60 56 47.60 200 47.70 1,000 49 1,000 56 0
MSN 60.60 52.80 56.70 55.70 2,150 55.80 2,320 56 219,370 56 441,400 -0.70 56.50 2,750 56.70 8,870 56.80 150 2,887,020 57 57 56 202,870 716,430
TTT 61.60 50.40 56 51.10 100 52 200 55 500 56 300 0 56 300 60.60 200 61 300 2,400 56 56 56
HHC 61.40 50.40 55.90 51 1,000 51.10 500 55.90 30 0 56 1,000 58.50 5,000 59 5,000 30
MCH 64.10 47.50 55.80 50 1,400 53.10 1,200 53.50 3,500 55.50 100 -0.30 55.50 900 55.80 1,300 56 12,500 300 54.40 55.50 54.40
OPC 58.80 51.20 55 51.30 50 51.40 10 54 100 55 0 55 4,990 55.50 1,000 57 200 10 55 55 55
VIC 58.70 51.10 54.90 54.80 9,180 54.90 16,300 55 31,300 55 40,770 0.10 55.10 34,160 55.20 15,350 55.30 27,200 652,270 54.90 55.20 54.50 287,490 30,810
VFG 58.20 50.60 54.40 52.30 1,000 52.40 50 53 1,000 54.40 500 0 54.40 880 54.50 2,000 55 2,000 500 54.40 54.40 54.40 500
PAC 57.20 49.80 53.50 52.90 10 53.20 4,410 53.60 2,000 54.30 3,170 0.80 54.30 710 54.50 70 55.20 10 104,630 52.80 54.30 51.80 25,000
CAV 57.60 50.20 53.90 53.50 400 53.70 800 53.80 230 54 1,410 0.10 54 73,780 54.10 10 54.30 3,240 35,070 54 54.30 53.50 900
D2D 57.20 49.80 53.50 52.30 690 52.40 670 52.80 80 53.50 10 0 53.50 690 54.30 30 54.40 2,710 20,320 52.20 55.50 52 100
WSB 61.90 45.90 53.90 53 5,000 53.10 1,400 53.20 600 53.50 200 -0.40 54 3,600 54.40 200 54.50 1,200 6,200 53.60 53.60 53.50
THG 54.70 47.65 51.20 52.20 2,200 52.40 200 52.50 90 52.50 3,050 1.30 52.90 560 53 1,400 53.30 100 21,540 52.60 53 51.50
VMC 55.60 45.60 50.60 51.10 3,000 51.60 2,100 52 300 52 120 1.40 52.40 1,000 52.50 3,000 52.80 1,500 109,220 51 52.90 50
APC 51.70 45.05 48.40 51.50 200 51.60 6,000 51.70 57,650 51.70 3,210 3.30 581,980 45.05 51.70 45.05 100 225,590
PSL 59.40 44 51.70 51.70 0 51.70 4,800 54.20 100 54.30 300
VSC 56.70 49.30 53 51.50 570 51.60 5,610 51.70 23,050 51.70 16,000 -1.30 51.90 1,730 52 25,010 52.20 10 259,660 52.80 53.20 51.70 1,800 139,790
SGC 56.60 46.40 51.50 51.50 1,000 51.50 0
VGG 59.20 43.80 51.50 50 18,000 50.10 1,000 51 1,100 51.10 -0.40 52.40 200 52.50 2,300 53 10,500 2,600 51.30 51.30 51.10
CVT 54.60 47.55 51.10 50.80 53,800 50.90 35,700 51 4,030 51 10,310 -0.10 51.20 13,520 51.30 13,700 51.40 18,400 384,580 51.10 51.70 51 106,830
FPT 54 47 50.50 50.40 15,190 50.50 38,210 50.60 5,830 50.60 28,300 0.10 50.70 1,400 50.80 12,020 50.90 24,070 977,340 50.50 51.20 50.10 38,410 20,000
VNF 55.20 45.20 50.20 49.80 2,000 50 2,000 50.10 100 50.20 0
APF 57.50 42.50 50 42.50 200 43 1,000 50 0 54 2,000
COM 56.70 49.30 53 50 3,000 50.20 310 50.30 20 49.35 -3.65 53.90 20 54 840 56.70 400 20 49.35 49.35 49.35
NCS 56.40 41.80 49.10 49 1,300 49.10 300 49.20 500 49.20 0.10 49.50 1,000 50 4,300 51 1,100 2,500 49 49.20 49
SEB 51.80 42.40 47.10 46.60 500 49 1.90 48.90 900 49 6,600 49.50 300 11,500 47.10 49 47.10
SBV 52 45.20 48.60 48.60 2,300 48.65 800 48.70 990 48.85 0.25 48.80 300 48.85 530 48.90 2,700 45,090 48.30 48.90 48.30
VHC 51.80 45.15 48.50 48.20 3,170 48.30 2,330 48.40 1,310 48.40 3,000 -0.10 48.50 1,000 48.60 1,000 49.50 1,000 72,690 50.20 50.20 48.40 44,700
DBD 56 41.40 48.70 47.90 4,800 48 11,500 48.10 1,000 48 2,000 -0.70 48.50 11,000 48.70 2,400 49 18,300 29,700 48.20 48.50 48
LTG 54.70 40.50 47.60 47.60 3,000 47.70 2,000 47.80 500 47.80 200 0.20 48 5,700 48.10 500 48.50 4,400 12,700 47.80 48.10 47.80
HNF 48.50 35.90 42.20 40.30 1,000 40.50 200 45 2,000 47 10 4.80 47.50 200 47.80 300 48 1,100 2,410 45 47 45
UEM 53.40 39.60 46.50 46.50 0
HTL 49.40 43 46.20 43 10 46 -0.20 46 200 47 110 47.50 560 40 47.70 47.70 43 10
LIX 49.40 43 46.20 45.65 30 45.80 600 46 30 46 200 -0.20 46.20 2,880 46.50 1,480 46.80 200 3,930 47 47 46 10
HPP 52.70 39.10 45.90 40 1,000 45.50 200 45.90 0 47 1,000 48 3,000 49.80 500
VHL 52.20 42.80 47.50 44.10 1,000 45.70 100 45.80 600 45.80 -1.70 49.40 200 49.50 200 49.90 100 1,200 47 47 45.80 600
TAC 48.15 41.85 45 45.10 110 45.50 740 45.55 60 45.55 50 0.55 46.50 10 46.60 520 46.70 10 3,550 47.35 47.35 45.50 2,930
KSB 49.30 42.90 46.10 45.30 5,470 45.40 1,780 45.50 2,930 45.50 17,480 -0.60 45.80 3,670 45.85 1,690 45.95 550 209,980 46 46.50 45.50 280
ICC 52.90 39.10 46 42 200 45 900 45 -1 48.80 100 50 100 52 500 300 45 45 45 300
TTD 52.70 39.10 45.90 43 100 43.10 500 44 100 45 -0.90 45 1,600 46 1,000 48 100 300 45 45 45 200
VSN 44.30 32.90 38.60 36.40 100 36.50 1,400 38.50 1,300 44 5.40 43.50 1,600 44 1,000 44.30 1,400 1,000 40 44 40
DRL 46 40 43 43.10 500 43.20 140 43.50 700 43.50 0.50 44.50 260 45 22,060 45.70 50 2,110 43 44.50 43
GMD 46.50 40.50 43.50 43.10 15,550 43.15 13,050 43.20 8,240 43.20 51,540 -0.30 43.30 1,000 43.35 500 43.40 9,240 338,610 43.70 43.75 43.20
SVC 46.30 40.30 43.30 42.10 570 42.50 90 43 610 43.05 310 -0.25 43.05 490 43.10 540 43.30 960 1,030 42.10 43.90 42 200
BSD 49.40 36.60 43 43 0 43 6,000 45 8,000
DFC 43.40 32.20 37.80 33.80 200 38 200 38.10 200 43 5.20 43.40 100 300 43 43 43
FDT 47.30 38.70 43 43 10 0 10
HCM 46.50 40.50 43.50 42.70 100 42.80 3,650 42.90 12,110 43 21,070 -0.50 43 6,090 43.15 100 43.20 1,000 228,250 43.70 43.90 43 21,930
HAD 46.70 38.30 42.50 39 100 42.50 0 42.50 600 42.60 300 43.90 2,100
NHC 46.70 38.30 42.50 42.50 0 38.30 500 42.50 500 45 1,100
DNC 46.50 38.10 42.30 42.30 0 38.10 100
SVI 44.90 39.10 42 40 4,000 41.50 500 41.60 1,000 42 0 44 100 44.50 200 44.80 500
PHR 44.70 38.90 41.80 41.25 4,850 41.30 20,100 41.35 2,330 41.35 26,280 -0.45 41.40 5,000 41.50 3,110 41.55 1,970 197,840 41.45 41.80 41.20 300
DPR 43.45 37.85 40.65 41.15 2,350 41.20 2,000 41.30 1,550 41.30 5,810 0.65 41.50 1,220 41.60 380 41.65 6,050 120,970 41 41.60 41 150
SCD 45.90 39.90 42.90 40.50 6,660 41 6,660 41.10 3,430 41.10 5,010 -1.80 42.30 100 42.40 120 42.50 1,200 20,870 42.80 42.80 41 1,880
VPB 44.15 38.45 41.30 41 120,800 41.05 22,800 41.10 45,990 41.10 68,140 -0.20 41.20 1,150 41.30 4,300 41.35 170 1,057,180 41.20 41.70 40.80
HAT 45.60 37.40 41.50 38.50 1,000 39 1,000 39.50 300 41 -0.50 40.90 100 41 900 41.30 200 2,100 41.50 42 39.50
HSA 47.10 34.90 41 41 0
IDV 45.10 36.90 41 40.50 100 40.60 100 40.80 500 41 100 0 41.20 1,100 41.30 1,000 41.40 1,000 26,500 41.40 41.50 40.80 11,000 10,000
KTS 46.70 38.30 42.50 40.70 100 41 400 41.20 200 41 -1.50 42.90 100 43 100 43.20 100 300 41 41 41
VNC 45.10 36.90 41 38 2,000 39.50 100 40 1,300 41 0 42 300 44 100
LBM 43.65 37.95 40.80 38 580 38.20 50 39 1,000 40.50 -0.30 40.50 1,080 40.60 2,000 40.65 20 3,650 40 40.50 39 20 2,000
VCB 43.50 37.90 40.70 40.40 95,440 40.45 35,310 40.50 12,660 40.50 146,010 -0.20 40.55 1,850 40.60 11,530 40.65 13,320 1,482,080 40.70 40.90 40.30 113,800 324,110
KGU 43.20 32 37.60 36.60 100 38 100 39 100 40 2.40 42.90 100 43 2,400 43.20 20,000 400 40 40 40
NBS 46 34 40 40 0
TNA 42.80 37.20 40 39.40 2,490 39.50 1,100 39.60 3,060 40 10 0 40 230 40.05 1,060 40.10 250 5,710 39.75 40.20 39.60 3,020
CCM 39.60 32.40 36 34.10 100 36.10 5,300 39.60 6,600 39.60 100 3.60 400 39 39.60 39
PGD 42.80 37.20 40 38.30 2,000 38.50 890 38.60 10 39.50 -0.50 39.40 220 39.50 190 39.80 200 1,410 38.60 39.50 38.50
SGH 43.20 35.40 39.30 39.30 0 ATC 100 35.40 5,900 39 500
BFC 42.25 36.75 39.50 38.80 830 38.90 7,200 39 660 39 7,500 -0.50 39.20 4,500 39.35 2,000 39.40 5,120 43,150 39.50 39.50 39
CAP 42.90 35.10 39 36.50 1,000 37 1,000 38 500 39 300 0 39 1,600 39.20 3,000 39.30 1,000 8,900 39.50 39.50 38.40 500
CPC 42.90 35.10 39 35.10 100 39 0 37.30 300 37.40 200 37.50 100
HGM 42.90 35.10 39 35.20 1,300 39 0 39.40 200 39.50 7,300
KDC 40.85 35.55 38.20 38.55 10,810 38.60 5,250 38.65 5,230 38.65 30,430 0.45 38.70 990 38.80 7,930 38.85 7,320 336,070 38.60 38.95 38.55 7,770 5,600
HAX 42.55 37.05 39.80 38.35 10 38.50 6,870 38.60 1,720 38.60 11,220 -1.20 38.80 2,100 39 5,090 39.05 2,000 101,300 40 40 38.60 15,000 500
BED 41.80 34.20 38 38 0
CNC 43.10 31.90 37.50 36.10 100 37 100 37.10 600 38 0.50 38 3,800 40 100 43 100 200 38 38 38
SZL 40.80 35.50 38.15 37.40 410 37.50 2,000 37.70 450 38 10 -0.15 38 1,650 38.15 1,290 39 250 5,820 37.70 39.50 37.45 80
TVP 43.70 32.30 38 38 0 39 100 43.70 200 200 38 38 38
VLB 38 28.20 33.10 36 200 37 100 38 700 38 4.90 100 38 38 38
THI 37.95 33.05 35.50 35.60 10 35.70 10 35.80 10 37.95 2.45 37.90 1,000 37.95 3,090 10 37.95 37.95 37.95
HPG 41.05 35.75 38.40 37.70 246,500 37.75 69,610 37.80 52,140 37.80 1,111,500 -0.60 37.85 20,470 37.90 20,630 37.95 5,120 3,847,220 38 38.45 37.75 371,350 1,629,220
TV3 37.60 30.80 34.20 33.80 100 34.20 100 37.60 4,800 37.60 3.40 200 37.60 37.60 37.60
HRC 41.05 35.75 38.40 35.75 10 36 5,200 36.10 20 37.45 20 -0.95 37.50 1,000 40 2,310 20,180 36.25 37.45 36
HII 40.40 35.20 37.80 37.10 1,300 37.30 1,020 37.40 3,760 37.40 11,840 -0.40 37.50 2,200 37.60 2,000 37.65 3,000 184,760 37.50 38.40 37.40 7,300 8,170
TBD 42.60 31.60 37.10 31.60 100 32 300 33 200 37.10 0 37.10 100 37.30 500 37.50 2,500
TAG 38.50 31.50 35 35 400 35.10 1,000 35.80 500 37 50 2 37 20,400 38.40 1,000 38.50 9,700 11,950 36.30 37 35.50
UIC 40 34.80 37.40 35.80 50 35.85 1,000 36 1,040 37 2,000 -0.40 37 1,500 37.50 680 38 2,420 4,290 36.50 37.40 36.40 2,250
VCW 41.50 30.70 36.10 35 500 35.10 2,000 35.30 1,000 37 200 0.90 37 1,000 37.40 1,000 37.50 1,200 8,100 37 37 37
CSV 38.30 33.30 35.80 36.30 2,000 36.40 1,500 36.85 1,040 36.85 3,460 1.05 36.95 210 37 4,870 37.25 3,140 78,610 36 37.25 35.80 10
VDP 38.80 33.80 36.30 36.40 1,200 36.45 300 36.70 10 36.75 1,100 0.45 36.75 500 36.80 140 36.90 3,000 34,790 36.30 36.80 36.20 1,000
DQC 38.70 33.70 36.20 36.15 620 36.20 80 36.25 150 36.50 150 0.30 36.50 570 36.55 1,750 36.60 900 21,320 35.80 36.95 35.80 1,010
DTL 38.80 33.80 36.30 36 5,000 36.10 10,000 36.30 2,800 36.30 200 0 36.40 300 37 550 38.50 800 2,200 36.30 36.30 36.30
DHA 36.20 31.50 33.85 35.70 510 36 1,120 36.20 153,030 36.20 2.35 58,090 36.20 36.20 36.20
YTC 41.40 30.60 36 30.60 100 36 0 34 900 37.50 100 38 1,600
BTT 39.55 34.45 37 35 10 35.50 500 35.70 200 35.55 -1.45 36.90 60 37 290 37.10 20 30 35.55 35.55 35.55
NKG 37.20 32.40 34.80 35.15 1,500 35.20 17,690 35.25 20,080 35.40 11,090 0.60 35.40 33,020 35.45 350 35.50 9,590 275,930 34.80 35.50 34.80
SDU 38.80 31.80 35.30 35.30 0 38.80 300
DHC 37.45 32.55 35 34.80 10,000 34.90 12,000 35 8,180 35 0 35.10 1,000 35.30 90 35.40 6,090 25,370 35 35.30 35 3,000
GIL 37.45 32.55 35 34.30 220 34.50 2,200 34.60 200 35 0 35 870 35.10 510 35.20 1,930 14,770 34.30 35.20 34.30
SFN 38.50 31.50 35 35 0 36.50 100 36.70 100 37 3,000
STS 49 21 35 21 100 35 0 35 400 49 100
PAN 37.35 32.55 34.95 34.10 1,550 34.20 1,000 34.30 40 34.90 100 -0.05 34.90 1,290 34.95 2,000 35 4,440 5,940 35 35 34.30 1,610
REE 37.30 32.50 34.90 34.65 2,290 34.70 13,490 34.75 620 34.75 15,100 -0.15 34.80 10,000 34.85 9,650 34.90 11,370 337,970 35 35 34.70
C32 36.25 31.55 33.90 34.50 3,050 34.60 21,510 34.70 670 34.70 17,320 0.80 34.90 2,040 35 9,530 35.10 5,530 418,420 35.50 35.80 34.50 2,000
AAA 37.30 32.50 34.90 34.50 57,970 34.55 2,780 34.60 42,460 34.65 38,390 -0.25 34.65 150 34.70 19,960 34.80 11,120 894,650 35 35.20 34.65 30,270 2,000
TVA 36.90 27.30 32.10 31.80 300 31.90 200 32.10 300 34.50 100 2.40 34.50 200 34.60 500 35 500 1,000 32.10 34.50 32
GHC 39.70 29.50 34.60 34.10 1,000 34.30 1,300 34.40 400 34.40 -0.20 34.60 200 34.70 2,000 34.80 100 12,400 34.60 34.60 34.40 1,600
TDB 39.20 29 34.10 33.30 1,000 34 700 34.10 3,600 34.10 0 34.80 1,000 34.90 3,000 35 1,500
CII 36.90 32.10 34.50 33.65 4,020 33.70 3,100 33.80 50 34 38,740 -0.50 34 71,240 34.30 800 34.45 200 190,590 34.50 34.50 33.60 10,940 320
DGC 37.50 30.70 34.10 33.80 100 33.90 700 34 2,000 34 50 -0.10 34.10 4,500 34.20 7,500 34.30 4,000 33,250 34.50 35 33.90 3,000
DGL 37.40 30.60 34 31.50 20,000 33.50 100 33.90 3,300 34 0 34.40 1,000 34.50 9,000 35 1,000 11,100 34 34 33.90 2,600
KHA 36.35 31.65 34 31.65 260 31.70 580 32.70 10 34 0 34 2,090 36 50 140 32 34 31.65 10 10
SDN 37.40 30.60 34 34 20 0 20
PC1 36.20 31.50 33.85 33.50 1,680 33.70 2,100 33.80 3,930 33.80 7,980 -0.05 34 4,860 34.05 7,000 34.15 5,090 61,420 33.90 34.40 33.80 8,100
ABT 35.80 31.20 33.50 32.55 50 32.60 360 32.65 20 33.50 10 0 33.40 990 33.50 610 33.55 40 460 33.50 34.50 33.50 210
HPI 38.40 28.40 33.40 33.40 0 32.80 200 32.90 200 33.50 200
DAP 40.80 30.20 35.50 31 100 33 -2.50 100 33 33 33 100
TIX 36.70 31.90 34.30 32 30 33 500 33.05 40 33 -1.30 2,120 34.30 34.30 33 120
HVT 36.10 29.70 32.90 32.20 1,000 32.40 1,000 32.50 500 32.90 0 32.90 100 33 100 33.50 3,000 2,500 32.90 32.90 32.90
ACB 36.10 29.70 32.90 32.20 91,800 32.30 24,100 32.40 20,300 32.40 690 -0.50 32.50 41,100 32.60 68,800 32.70 18,700 1,941,690 32.90 33 32.20
CTB 33 27 30 27.80 500 32.40 500 2.40 33 800 1,800 28.10 32.40 28.10 500
SKG 34.95 30.45 32.70 32.30 3,100 32.35 500 32.40 3,610 32.40 8,810 -0.30 32.50 1,000 32.60 2,000 32.70 3,240 80,120 32.70 32.80 32 20 15,500
TTR 33.60 25 29.30 32.30 3 500 32.30 32.30 32.30
BIC 34.75 30.25 32.50 31.30 2,100 31.40 240 31.50 1,180 32.20 1,920 -0.30 32.20 1,600 32.50 30 32.55 100 12,050 31.15 32.20 31.15 6,400 10,720
PVI 35.20 28.80 32 31.90 30,500 32 63,300 32.10 7,900 32.10 10 0.10 32.20 5,500 32.30 1,600 32.40 7,100 230,510 32 32.60 32
PDR 33.85 29.45 31.65 31.95 38,800 32 70,660 32.05 1,330 32.05 42,280 0.40 32.10 62,010 32.20 31,000 32.25 20,000 1,724,000 31.60 32.05 31.45 22,600
BLT 44.80 19.20 32 32 0 32 9,200
CSC 34.80 28.60 31.70 31.80 1,500 31.90 1,200 32 1,900 32 100 0.30 32.10 1,500 32.20 2,700 32.30 1,100 35,100 31.70 32.10 31.60
TTP 38.50 28.50 33.50 30 200 30.10 100 31 200 32 -1.50 32 200 37 200 38 200 600 32.10 32.10 32
HDG 34.65 30.15 32.40 31.80 5,500 31.90 5,070 31.95 3,000 31.95 3,400 -0.45 32.20 2,000 32.30 4,300 32.50 2,750 40,140 32 32.50 31.95
SFI 34.15 29.75 31.95 29.75 10 29.80 30 31.95 0 31.40 900 31.50 10,000 31.90 1,280
HMS 35.40 26.20 30.80 31.10 100 31.50 2,000 31.70 1,000 31.70 0.90 33 1,000 35.40 1,000 100 31.70 31.70 31.70
LDP 34.10 27.90 31 30 500 30.50 1,000 31 1,300 31.50 0.50 32 1,200 34.10 100 3,000 31.40 31.50 31.40
TMP 33.20 28.90 31.05 30.80 100 31.20 1,320 31.30 2,000 31.50 0.45 31.50 540 32.95 50 33 3,540 210 31.50 31.50 31.50
NDP 35.90 26.70 31.30 32 500 33 100 31.30 0 35.50 200
PIV 37.90 31.10 34.50 31.10 80 -3.40 ATC 12,600 32.50 300 32.80 300 1,723,880 34.40 34.50 31.10
SJS 34.80 30.30 32.55 31 52,760 31.05 6,000 31.10 6,490 31.10 201,040 -1.45 31.85 6,180 31.90 1,100 32 2,500 335,450 32.55 33 31.10 204,610
NAS 35.80 26.60 31.20 30 100 30.10 100 31 5,000 31 20 -0.20 31.90 1,300 32 1,800 33 2,000 12,020 31.90 31.90 31
VDL 35.20 28.80 32 31 -1 31 5,000 32 2,000 33.50 500 16,800 31 31 31
ADP 35.40 26.20 30.80 30 100 30.50 200 30.70 -0.10 31 2,000 31.40 500 31.50 2,000 7,600 30.80 30.80 30.70
ACE 30.80 22.80 26.80 25.50 4,200 25.60 100 25.70 500 30.60 3.80 27 1,000 27.50 100 27.60 100 200 26.80 30.60 26.80
HTC 34.60 28.40 31.50 29.90 300 30 1,000 30.50 1,000 30.50 -1 31.80 100 32.40 100 32.50 1,000 1,200 30.60 30.60 30.50
BCI 32.60 28.40 30.50 30.40 2,000 30.45 1,000 30.50 2,000 30.45 -0.05 30.55 1,500 30.60 1,800 30.70 1,200 12,410 30.10 30.50 30.10
API 33.70 27.70 30.70 28.70 100 29 100 29.20 200 30.40 300 -0.30 30.40 100 30.50 500 30.90 100 500 28.30 30.80 28.30
DHD 34.80 25.80 30.30 25.80 400 26.20 500 30.30 0 30.40 500 30.50 400 30.70 300
HOT 32.35 28.15 30.25 30.25 0 32 2,020
RCD 35.60 26.40 31 27 200 27.10 1,000 29 800 30.10 -0.90 30.90 100 31 700 31.40 2,000 5,100 31 31 30.10 2,800
CH5 42 18 30 30 0
NHN 42 18 30 30 0
SAS 33.80 25 29.40 29.80 1,000 29.90 2,100 30 500 30 3,000 0.60 30.40 3,100 30.50 3,600 30.70 2,000 34,000 29.90 30.30 29.40 13,800
TET 33 27 30 30 0
SC5 29.95 26.05 28 26.35 140 27.20 80 27.40 10 29.95 10,000 1.95 29.95 980 10,150 26.25 29.95 26.25
STC 34.10 27.90 31 29.80 10 -1.20 29 200 29.70 100 29.80 400 4,210 27.90 29.80 27.90 200 3,900
SMB 33.80 25 29.40 29.20 1,000 29.30 1,500 29.40 1,500 29.60 400 0.20 29.80 500 30 7,200 31 1,500 8,000 32 32 29.40
SGR 33.90 25.10 29.50 26 1,000 29 100 29.10 700 29.50 100 0 29.60 1,100 29.70 300 29.80 1,000 7,100 29 29.50 29 400
GMC 31 27 29 27.60 400 27.70 500 27.80 100 29.30 10 0.30 28.70 20 28.90 1,000 29 1,340 20 29.30 29.30 29.30 20
CMN 38.50 28.50 33.50 29 1,000 29.10 5,900 29.20 1,000 29.10 4,100 -4.40 34.60 200 34.70 11,000 34.80 1,400 4,100 29.10 29.10 29.10
ABI 32.80 24.40 28.60 28.10 10,000 28.20 5,000 28.30 100 29 0.40 29 8,500 2,500 28.50 29 28.50 2,200 2,400
CNG 29.95 26.05 28 28.05 1,410 28.20 150 28.30 500 29 100 1 28.85 590 28.90 5,000 28.95 110 25,090 28 29 28 16,380 1,190
HVN 34 25.20 29.60 28.70 76,500 28.80 42,000 28.90 7,700 29 4,000 -0.60 29 11,000 29.10 6,600 29.20 3,200 796,800 29.30 29.30 28.70 640 20,600
QHW 33.30 24.70 29 29 0
BSP 28.90 21.50 25.20 28.20 2,400