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 # 23/08/2017

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 765.98 ( 4.72    0.62% )
KL: 158,564,485   GT: 2,766 (tỷ)
HNX 101.28 ( 0.41    0.41% )
KL: 35,137,974   GT: 397 (tỷ)
UPCOM 54.08 ( -0.05    -0.09% )
KL: 5,672,750   GT: 125 (tỷ)
VN30 743.10 ( 4.90    0.66% )
KL: 29,879,400   GT: 1,202 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: KSB (49)    PNT (11.20)    VIT (23.30)    VNT (31)    
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 263.40 229 246.20 249.10 10 249.20 10 249.30 20 254.70 5,340 8.50 254.60 1,680 254.70 10 254.80 370 46,130 249.80 254.90 241 18,280 6,000
CTD 224.70 195.30 210 210 5,970 210.10 230 210.20 60 211 2,420 1 211 5,210 211.50 150 211.70 700 18,800 210 211 210 6,630 1,800
VCF 208.60 181.40 195 193.50 10 -1.50 193.60 10 193.70 100 193.90 310 1,940 184.10 193.50 181.40 310 1,510
VCS 194.70 159.30 177 174.10 100 174.20 700 174.50 1,100 175.50 370 -1.50 175.50 2,000 175.80 100 176 5,000 88,670 177 177 173.20 300
WCS 191.40 156.60 174 168 400 169 300 170 1,400 173 -1 177 100 177.50 200 178 200 700 177 178 173 700
SLS 185.60 152 168.80 166.80 1,000 167 1,000 167.10 200 168.60 100 -0.20 168.60 200 168.90 500 169 200 9,100 168.80 168.80 167.80
VNM 158.80 138.20 148.50 148.20 100 148.30 20 148.40 510 148.50 17,490 0 148.50 1,020 148.60 2,280 148.70 2,630 403,240 148.40 148.50 147.80 765,310 680,160
SGN 168.20 124.40 146.30 142.50 200 144 400 145 600 145 -1.30 149 900 149.90 100 150 2,000 200 145.50 145.50 125 100
TV2 151.80 124.20 138 136.50 500 137 600 137.10 500 139 10 1 139 100 139.40 300 139.50 500 1,810 136.50 139 136
PTB 138 120 129 129 1,800 130 440 130.50 50 130.90 1,000 1.90 130.90 680 131 2,050 131.40 100 127,540 129 131 127.50 10 1,940
NSC 137.90 119.90 128.90 120 200 123 20 126.50 900 128 210 -0.90 128 740 130 100 132 20 1,330 125 128 123 530 200
VJC 132.10 114.90 123.50 123.60 13,410 123.70 8,600 123.80 3,280 123.90 3,440 0.40 123.90 8,590 124 8,470 124.10 20 419,780 123.80 124 123.50 156,600 10,560
RAL 130 113 121.50 119.50 1,020 119.90 1,000 120 40 120 2,100 -1.50 121.20 1,990 121.30 190 121.40 1,000 16,810 121.50 122 119.40
TRA 128 111.40 119.70 115 170 116 4,060 116.20 1,220 119 30 -0.70 119 540 119.40 200 119.60 100 2,120 114.20 119 114.20 20
DMC 123.90 107.70 115.80 113 2,250 114 1,000 114.10 2,000 115.80 1,400 0 115.80 1,220 115.90 270 116 700 20,840 115.80 115.90 112.10 10,410
BBC 118.70 103.30 111 105.50 20 105.60 50 107 10 111 0 114.70 20 114.80 20 115 10
DHG 116.90 101.70 109.30 108.80 1,620 108.90 460 109 140 109.30 4,850 0 109.30 5,770 109.40 330 109.50 830 42,050 109 110 108.50 1,760 6,200
TLG 111.10 96.70 103.90 100.30 20 101 50 101.10 20 105 80 1.10 105 670 106 1,650 106.50 1,000 140 103.90 106 101 100
MWG 112.40 97.80 105.10 103.80 6,210 103.90 4,200 104 39,260 104 65,770 -1.10 104.30 3,600 104.50 570 104.80 4,320 452,770 105.10 105.50 103.90
PNJ 110.90 96.50 103.70 103 5,000 103.20 70 103.40 10 103.70 7,030 0 103.70 450 103.90 5,640 104 10,410 147,250 104 104 102.50
ROS 101.20 88 94.60 95.10 360,800 95.20 311,700 95.30 343,620 95.30 55,990 0.70 95.40 55,360 95.50 51,200 95.60 36,000 2,332,030 94.70 95.30 94.70 74,120
PDN 96.50 83.90 90.20 83.90 310 84 30 85.80 10 90.20 30 0 89 10 89.40 310 89.50 300 30 90.20 90.20 90.20 30
CMF 103.50 76.50 90 90 0
MAS 98.40 80.60 89.50 89.10 700 89.20 200 89.50 3,700 90 130 0.50 90 4,600 90.10 3,300 90.20 3,100 49,230 90 90.20 89.50 34,500
SCS 103.30 76.50 89.90 89.80 200 89.90 4,600 90 2,200 90 10 0.10 90.40 1,000 90.80 1,000 90.90 1,000 16,810 89.90 91.50 89.90 10,010
BHN 86.90 75.70 81.30 83.70 1,400 83.90 140 84 460 84 2,070 2.70 85 1,000 85.20 300 85.40 100 127,800 81.50 85.60 81.30 25,360
PMC 92.10 75.50 83.80 77.50 100 78.20 100 83.60 100 -0.20 83.70 100 83.80 100 83.90 100 1,200 80.90 83.60 80.90 500 900
SQC 113.40 48.60 81 81 0
BMP 85.80 74.60 80.20 78.80 5,110 78.90 3,500 79.50 10 79.90 16,870 -0.30 79.90 2,340 80 5,790 80.20 1,760 225,590 80 81.20 78.50 94,510 50,410
L14 85.80 70.20 78 78.50 700 78.60 500 78.70 100 79.40 160 1.40 79.40 100 79.50 1,000 79.60 300 27,260 78 79.80 77
NCT 83 72.20 77.60 77.30 250 77.50 2,060 77.60 110 77.70 50 0.10 77.70 4,300 77.80 110 78 4,930 29,410 75.60 77.70 75.60 22,710 8,000
DHT 85.80 70.20 78 76.50 1,600 77 2,400 77.20 200 77.20 30 -0.80 77.70 1,000 77.80 2,600 77.90 100 4,730 78 78 77.20 500
IN4 86.20 63.80 75 75 0 74.50 300 74.90 100 86.20 100
FOX 86.20 63.80 75 71.50 4,100 72 5,500 73 2,000 73 10 -2 76 200 77 1,600 78 1,500 15,010 73.10 73.10 73 1,000 12,000
QNS 80.90 59.90 70.40 70.40 3,400 70.50 3,200 70.60 900 70.70 100 0.30 70.70 300 70.80 4,100 70.90 3,500 33,500 70.40 70.90 59.90 5,200 200
DVP 75.40 65.60 70.50 68.10 340 68.20 10 68.30 40 70.50 0 69.80 90 69.90 300 70.40 50
CLC 74.10 64.50 69.30 65.90 50 66 20 66.40 50 69 20 -0.30 68.80 980 68.90 100 69 980 290 67 69 66.90 40
IMP 73.10 63.70 68.40 67.60 30 67.80 1,220 68 510 68 1,340 -0.40 68.60 10 68.70 1,700 68.80 2,020 6,620 68.40 68.50 68 100
VAV 77.80 57.60 67.70 66 1,000 67 1,200 67.10 400 67.70 0 69 100 70 1,000 72 300
PLX 71.30 62.10 66.70 66.30 3,530 66.40 7,360 66.60 500 66.70 16,150 0 66.70 7,530 66.80 5,650 66.90 4,510 103,940 66.30 66.80 66.20 700
INN 71.50 58.50 65 63.60 1,200 64 200 65 100 66 30 1 66 200 66.30 600 66.50 2,900 7,030 67 67 65.50 100
CCR 75.60 56 65.80 65.80 0
LHC 72.30 59.30 65.80 63.50 200 64 200 65.50 -0.30 65.50 5,400 65.70 1,000 65.80 3,000 100 65.50 65.50 65.50
NTP 72.60 59.40 66 62.50 1,000 64 1,500 65 4,000 65 1,500 -1 66.70 100 66.80 1,000 66.90 2,000 26,600 66 66 65 19,200
NTC 73.60 54.40 64 63.40 800 63.50 2,100 63.60 300 63.90 30 -0.10 63.90 2,200 64 5,900 64.10 2,000 28,430 63.40 64 63.30
SGC 69.90 57.30 63.60 63.60 0
SSC 68.20 59.40 63.80 59.40 10 63.50 200 63.50 8,000 -0.30 63.70 10,000 63.90 7,750 64 1,250 8,100 63.90 63.90 63.50
TTJ 73 54 63.50 63.50 0 59 100
NVL 65.40 57 61.20 62.50 1,000 62.60 1,130 62.70 2,900 62.80 15,750 1.60 62.80 5,640 62.90 10,500 63 21,390 1,808,320 61.30 62.80 61.20 163,270 1,100
SDI 69.50 51.50 60.50 60.70 1,600 61 900 61.30 300 62.30 100 1.80 62.30 100 62.40 500 62.50 1,000 38,000 62 63.50 60.50
SPB 71.30 52.70 62 62 0
DP3 69.50 56.90 63.20 60.60 500 61 500 61.10 500 61.50 10 -1.70 61.50 600 61.60 800 63 2,000 3,810 64.80 64.80 60 100
GAS 64.90 56.50 60.70 60.60 8,230 60.70 14,990 60.80 35,010 61 12,750 0.30 61 13,830 61.20 2,600 61.40 10 105,000 60.70 61 60.60 950 10
TRS 70.10 51.90 61 56 400 61 0 61 1,000 62 1,500 63 400 2,000 61 61 61
TMS 64.20 55.80 60 57 500 58 50 60 200 60.10 0.10 61.90 150 62 540 62.80 200 50 60.10 60.10 60.10
DCI 84 36 60 60 0
VCI 64 55.80 59.90 59.50 10,000 59.60 410 59.70 140 59.80 2,670 -0.10 59.80 21,490 60 30,280 60.10 10,000 61,150 60 60 59.70 125,360 77,630
VFG 63.10 54.90 59 57.20 100 57.40 200 58 1,000 58.60 110 -0.40 58.60 290 58.70 1,000 58.80 1,000 5,610 58.90 58.90 58 110
IDV 65.10 53.30 59.20 56 2,000 58 1,300 58.20 4,500 -1 58.20 100 58.80 400 58.90 1,000 45,900 59.40 59.50 58.20 19,300
APF 66.70 49.30 58 57 1,000 57.50 2,000 58 0 58 1,000 58.50 1,500 59 3,100
DPG 66 48.80 57.40 56.50 6,000 56.60 600 56.70 800 56.70 -0.70 57 1,000 57.50 1,100 57.70 1,000 6,800 57 57 48.80
VGG 67.70 50.10 58.90 56.50 1,300 56.60 2,000 56.70 1,100 56.60 80 -2.30 58.80 500 58.90 2,000 59 300 2,380 56.10 59 56 100
COM 59.80 52 55.90 52.30 20 55.90 10 56 50 56 50 0.10 58.30 370 59.30 70 59.40 1,220 70 59.30 59.30 56
SAF 61.40 50.40 55.90 51.50 900 51.60 100 55.90 0 55.90 500 58.50 2,900 59 100
GDT 59.90 52.10 56 54.90 50 55 270 55.30 200 55.80 -0.20 55.70 330 55.80 40 55.90 1,000 850 55.90 56 55.50 20
ACV 62.50 46.30 54.40 55.10 2,100 55.20 1,900 55.30 100 55.40 80 1 55.50 1,900 55.60 8,700 55.80 4,700 79,280 54.40 55.80 54.10 8,100 5,400
VSC 59 51.40 55.20 54.90 1,200 55 18,240 55.10 40 55.10 1,600 -0.10 55.20 2,500 55.30 200 55.40 630 20,940 54.80 55.50 54.80 40
VNF 60.50 49.50 55 50 10,000 50.60 100 51 300 55 0 59 600 60.50 2,200
OPC 56.10 48.85 52.50 53 180 53.50 200 54.50 1,530 54.50 2 56 1,130 10 54.50 54.50 54.50
VEF 61.70 45.70 53.70 53.70 900 53.80 600 53.90 1,200 54.40 100 0.70 54.40 200 54.50 1,100 54.90 1,000 3,200 54 54.40 53.60
MCH 63.10 46.70 54.90 53.80 1,000 53.90 2,000 54 1,200 54 10 -0.90 54.70 2,000 54.90 500 55 4,600 3,110 54.70 54.70 54
BVH 57.50 50.10 53.80 53.70 30 53.80 5,890 53.90 3,500 53.90 11,300 0.10 54 18,640 54.20 7,640 54.30 8,000 284,170 53.80 54.60 53.80 167,680 194,600
DSN 57.40 49.95 53.70 53.40 2,100 53.50 2,780 53.60 100 53.80 100 0.10 53.80 1,010 53.90 1,950 54 920 890 53.90 53.90 53.50
NNC 58.80 51.20 55 53.50 80 53.60 220 53.80 300 53.80 1,000 -1.20 53.90 420 54 3,210 54.20 530 42,620 55 55 53.10 12,250 15,310
HBC 57.50 50.10 53.80 53.40 7,630 53.50 22,650 53.60 6,010 53.70 74,270 -0.10 53.70 30,090 53.80 27,840 53.90 19,890 540,060 54 54 53.30 5,110 88,330
WSB 60.90 45.10 53 52.50 2,700 52.70 100 53 100 53.30 100 0.30 53.20 200 53.30 500 53.50 8,400 300 53.30 53.30 53.30
GLT 55.90 45.90 50.90 45.90 100 53 100 2.10 53 1,600 54 1,000 55 1,800 700 54 54 46.30 300
TBD 60 44.40 52.20 49 2,000 50.10 1,000 50.30 1,100 52.20 0 59.50 500 53 50
PSL 59.60 44.20 51.90 51.90 0 51.90 1,800 53.50 300 53.60 100
CAV 55.10 47.90 51.50 51 11,190 51.10 1,310 51.20 3,700 51.50 20 0 51.50 3,200 52 9,120 52.50 5,020 1,990 51.50 51.50 51.30
SIV 58.60 43.40 51 51 8,000 51 0 53 5,100 58 1,200
SVC 54.50 47.45 51 50.50 10,000 50.60 5,500 51 8,430 51 2,520 0 52.40 5,100 52.50 6,000 52.60 2,000 4,060 51 52.40 51
TTT 56.60 46.40 51.50 49 2,000 49.50 2,000 50 700 50 2,100 -1.50 50.10 100 50.30 600 50.40 100 9,900 50.60 51.10 50 6,500
THG 53.60 46.60 50.10 49.40 2,300 49.50 370 49.60 810 49.90 -0.20 49.90 640 50 940 50.10 1,000 5,480 50 50.10 49.40
HHC 54.10 44.30 49.20 44.60 200 44.70 500 49.20 0 53 1,100 53.50 700 54.10 100
TCT 52 45.20 48.60 48.60 1,790 48.70 530 48.80 240 49.10 0.50 49.20 300 49.30 100 49.50 150 2,510 48.60 49.10 48.60 2,110
LTG 58.90 43.70 51.30 48.10 3,000 48.50 5,900 48.60 1,900 49 600 -2.30 49 800 49.40 1,000 49.50 500 66,600 51.30 51.30 48.50
NCS 56.30 41.70 49 42 500 43 500 49 0 49 1,600 50 2,500 51.50 500 2,300 49 49 49
TVP 56.30 41.70 49 49 10 0 53 100 54 100 55 100 10
VHC 52.60 45.80 49.20 48 3,180 48.50 2,950 48.70 2,300 48.80 100 -0.40 48.80 1,240 48.90 100 49 3,120 12,900 49.20 49.20 48.80 2,060
KSB 51.60 44.95 49 48.50 40,380 48.60 2,000 48.65 870 48.65 5,530 -0.35 48.90 1,360 48.95 320 49 5,040 269,770 48.50 49.35 48.50 2,810
PAC 51.10 44.50 47.80 46.70 1,420 46.80 500 47 1,710 47.60 4,200 -0.20 47.60 2,010 47.70 8,200 47.80 7,560 10,020 47.80 47.90 46.50 350
FPT 50.30 43.85 47.10 47.10 31,340 47.15 15,730 47.20 12,770 47.20 27,160 0.10 47.30 6,020 47.35 5,300 47.40 5,080 517,300 47 47.50 47 50
LIX 49.55 43.15 46.35 45.60 900 45.70 230 45.80 60 46.75 2,000 0.40 46.75 2,030 46.85 100 46.90 100 4,240 46 46.75 46 10
FDT 46.50 38.10 42.30 46.50 1,400 46.50 4.20 100 46.50 46.50 46.50
TTD 54 40 47 45 2,000 45.50 200 45.60 500 46.50 -0.50 46.50 1,100 47 3,000 47.50 1,000 900 46.50 46.50 46.50
CCM 50.70 41.50 46.10 46.40 0.30 46 100 46.50 400 47 100 1,100 41.50 46.90 41.50
TAC 49.50 43.10 46.30 45.60 10 45.70 50 45.90 10 46.30 0 46.95 20 47 20 47.15 20
ICC 53.10 39.30 46.20 45.90 300 46 300 46.10 300 46.20 0 50 100 50.50 100
BTC 52.90 39.10 46 46 1,000 46 0
DBD 49.90 36.90 43.40 43.80 6,500 44 2,600 45 3,800 46 10 2.60 46.10 12,000 46.40 2,000 46.50 10,700 51,010 45 46 36.90
MSN 48.15 41.85 45 45 1,760 45.05 1,000 45.10 1,500 45.60 19,110 0.60 45.60 16,410 45.70 90 45.80 1,100 297,730 45 45.60 45 6,820 81,780
VHL 52.80 43.20 48 45.50 3,000 45.60 1,700 45.60 -2.40 47.90 100 48 100 48.40 700 400 45.60 45.60 45.60
CVT 49.10 40.30 44.70 44.70 36,200 44.80 31,400 44.90 11,000 45 70 0.30 45 63,400 45.10 13,900 45.20 17,900 179,770 44.70 45.10 44.40 500
HHA 51.70 38.30 45 51.70 500 45 0
HTL 50.20 43.75 47 45 -2 44.90 20 45 710 47 330 20 45 45 45 20
PGD 47.60 41.40 44.50 43 3,000 43.10 10 45 10 45 20 0.50 46.75 400 46.80 1,800 46.85 300 30 46.95 46.95 45
VLB 51.70 38.30 45 45 0 45 1,000 46.50 1,500 50 2,600
VMC 47.90 39.30 43.60 41.50 200 42 300 43.90 100 44.90 100 1.30 44.90 1,000 45 1,000 46 2,500 6,500 44.50 44.90 43.90
HPP 51.10 37.90 44.50 43 1,000 43.10 100 44.50 900 44.50 0 45 100 46.90 100 47 2,000 3,200 44.50 44.50 44.50
VDP 50.80 44.20 47.50 44.20 2,360 -3.30 44.20 36,630 44.90 1,000 45.50 1,500 131,540 45 47.50 44.20 11,750 310
HGM 48.40 39.60 44 44 0 42 500
KTS 48.40 39.60 44 40 1,500 43 1,000 44 0 47.90 500 48.30 100 1,000 44 44 44 900
VIC 45.75 39.85 42.80 43.10 16,560 43.15 10,000 43.20 10,130 43.30 29,470 0.50 43.30 17,690 43.35 5,440 43.40 2,060 141,920 43.25 43.30 42.80 65,720 41,030
BSD 60.20 25.80 43 43 0 40 100 43 10,000
UEM 49.30 36.50 42.90 42.90 0
PIV 47.40 38.80 43.10 42.30 26,500 42.40 15,700 42.50 12,400 42.50 700 -0.60 42.60 1,100 42.70 10,600 42.80 9,200 150,100 43.10 43.10 42.40
DPR 45.35 39.45 42.40 42.20 3,030 42.25 1,000 42.30 1,410 42.30 800 -0.10 42.40 460 42.90 1,500 43 2,000 11,740 42.40 43 42.20 500 3,180
DRL 45 39.20 42.10 41.50 1,000 42 1,090 42 -0.10 42.95 1,000 43 1,990 43.95 880 3,010 44 44 42
SCD 44.80 39 41.90 41.25 500 41.30 260 41.90 30 41.95 1,210 0.05 42.40 20 42.45 400 43 1,790 6,020 41.30 42 41.30
SBV 44.50 38.70 41.60 41 10,130 41.40 10 41.50 30 41.70 0.10 41.70 180 41.80 50 41.90 400 38,880 41.90 41.90 41.50 1,700
THI 41.70 36.30 39 38.70 300 41.70 2.70 41 9,560 41.50 1,000 41.70 8,510 110 38.70 41.70 38.70
LBM 44.40 38.60 41.50 40 140 40.05 70 40.10 200 41.50 0 41.50 100 41.70 520 42 1,400 1,000 41.70 41.70 41.50 1,000
AGX 47.10 34.90 41 41 0 40 1,000
KDC 44.15 38.45 41.30 40.80 1,850 40.85 660 40.90 310 40.90 21,540 -0.40 41 5,300 41.05 1,000 41.10 9,500 157,930 41.30 41.30 40.90 14,880 41,140
GMD 43 37.40 40.20 40.20 2,920 40.60 350 40.70 480 40.70 8,220 0.50 40.80 10,030 40.85 5,200 40.90 8,000 168,800 40.20 40.70 40.10 300,000 301,950
BFC 43.85 38.15 41 40.15 100 40.20 5,000 40.30 5,710 40.60 1,500 -0.40 40.60 500 40.70 940 40.80 490 15,790 40.70 40.80 40
VNC 44.50 36.50 40.50 39 1,000 40 400 40.50 0 41 400 43.90 200 4,500 40 40.50 40
TNA 44.80 39 41.90 40.20 800 40.25 1,000 40.30 190 40.30 2,470 -1.60 40.50 1,000 40.70 500 40.80 490 48,370 42.50 42.50 40 5,420 28,020
HNF 46.20 34.20 40.20 39.80 2,000 40 400 40.20 800 40.20 0 43 500 43.50 5,000 44 2,000 17,300 40.20 43.50 40
CNC 46 34 40 37.90 100 38 3,300 38.10 300 40 0 41 3,000 43 1,000
CPC 44 36 40 36 100 40 0 38.50 200 39 300 40 300
NBS 46 34 40 40 0
SEB 43.80 36 39.90 39.10 14,900 39.20 500 39.30 300 39.80 -0.10 39.80 1,000 39.90 600 40 200 16,100 39.10 39.80 39
NHC 48.20 39.60 43.90 39.60 -4.30 ATC 1,400 39.60 400 43.20 100 100 39.60 39.60 39.60 100 100
PHR 42.25 36.75 39.50 39.45 13,300 39.50 19,210 39.60 13,090 39.60 35,600 0.10 39.70 2,470 39.80 8,500 39.90 3,180 253,340 39.45 40 39.45 9,000
SVI 41.70 36.30 39 37.50 120 38 10,660 39 160 39.50 0.50 39.50 50 40 20 41 30 1,000 39.50 39.50 39.50
DNC 42.90 35.10 39 39 0 38.90 200 39 1,000
SZL 41.40 36 38.70 36.60 10 36.80 500 37 50 38.95 700 0.25 38.50 860 38.60 10,000 38.70 880 710 38.95 38.95 38.95 710
HAX 39.75 34.55 37.15 38.30 10 38.50 2,440 38.60 3,440 38.60 11,870 1.45 38.70 500 38.80 640 38.90 1,340 95,580 37.10 39 37 1,990
DQC 41.40 36 38.70 37.90 320 38 100 38.05 30 38.50 180 -0.20 38.50 5,270 38.65 560 38.70 2,050 34,550 38.70 39.50 37.80 60
BED 41.80 34.20 38 38 0
DAP 43.70 32.30 38 38 0 100 38 38 38
HCM 40.10 34.90 37.50 37.80 54,720 38 6,770 38.05 1,640 38 14,500 0.50 38.20 4,020 38.30 15,600 38.40 10,850 685,890 37.60 38.80 37.60 4,200
TAG 41.20 33.80 37.50 37.30 3,000 37.50 1,100 38 900 38 170 0.50 38.40 1,000 38.50 19,200 38.60 100 34,670 37.80 39 37.80
TDB 43.70 32.30 38 32.30 4,900 32.40 400 38 0
D2D 40.20 35 37.60 36.30 30 37.10 10 37.30 1,800 37.70 120 0.10 37.70 490 37.90 600 38 5,290 5,070 37 37.70 37
HAD 41 33.60 37.30 36.50 100 37 100 37.10 100 37.30 200 0 37.50 100 37.90 300 38.30 200 200 37.30 37.30 37.30 200
APC 39.55 34.45 37 36.30 3,200 36.50 2,000 36.70 20 37 2,700 0 36.90 600 37 2,240 37.45 1,050 52,940 37 37.45 35.60 50 1,500
SGH 40.70 33.30 37 37 0 33.30 600 36 1,100 37 500
VCB 39.45 34.35 36.90 36.75 12,060 36.80 320 36.85 7,180 37 44,400 0.10 37 4,930 37.05 5,750 37.10 8,090 551,970 37 37.10 36.70 177,030 202,410
VSN 42.30 31.30 36.80 31.70 800 36 500 37 7,700 37 100 0.20 38.40 200 38.50 400 40 200 3,800 36.80 39 36.80
DHA 39.05 33.95 36.50 36.45 3,500 36.50 1,420 36.55 1,950 36.55 1,600 0.05 36.70 1,950 36.80 1,000 36.95 1,000 70,850 36.60 37.20 36.40
VPB 38.50 33.50 36 36.05 20 36.10 4,960 36.15 1,710 36.20 21,500 0.20 36.20 5,280 36.25 2,150 36.30 34,870 520,790 36 36.80 35.75
ABT 38.50 33.50 36 34.30 30 34.35 10 34.40 300 36 0 35.70 60 35.80 290 36 90
PAN 38.50 33.50 36 35 210 35.20 100 35.25 100 36 700 0 36 3,290 38 10 38.10 100 3,740 35.95 38.50 35.05 2,650 2,290
TTP 43.80 32.40 38.10 33.50 100 36 300 36 -2.10 43 200 300 36 36 36
BIC 38.45 33.45 35.95 34.80 600 34.85 10 35 100 35.90 1,050 -0.05 35.90 970 35.95 100 36.15 50 3,690 35.95 35.95 35.90 3,500
C32 38.45 33.45 35.95 35.30 1,700 35.40 1,470 35.50 80 35.70 1,490 -0.25 35.70 34,370 35.80 1,320 35.85 170 34,800 35.80 35.95 35.30
PC1 38.15 33.25 35.70 35.20 1,000 35.30 200 35.70 4,020 35.70 8,480 0 35.80 4,900 35.90 7,000 35.95 15,000 45,820 35.30 36 35.20 41,190
HRC 37.95 33.05 35.50 34.50 2,000 34.65 100 35 2,000 35.45 230 -0.05 35.45 90 35.50 1,000 37 120 6,250 35.50 36.50 35
HNB 49.20 21.20 35.20 35.20 0 32 1,000 35.20 1,000
SKG 39.45 34.35 36.90 34.90 2,000 35 5,690 35.10 1,310 35.10 30,460 -1.80 35.50 2,000 35.55 50 35.60 5,530 291,060 36.90 36.90 34.70 4,740 132,280
BTT 39.55 34.45 37 34.45 200 35 50 35 -2 36.50 50 37 150 37.70 10 560 35.05 36.50 35
REE 37.30 32.50 34.90 34.80 30,040 34.90 20,000 34.95 1,000 35 61,430 0.10 35 61,060 35.10 32,530 35.15 5,400 535,970 34.90 35.20 34.75 1,750
STS 49 21 35 35 0 35 100 49 100
UIC 37.45 32.55 35 34.10 400 34.70 440 34.80 140 35 20 0 35 820 35.40 500 35.50 6,440 1,280 35.50 35.50 35 1,060
VCW 40.20 29.80 35 29.80 1,000 30 1,000 31 1,000 35 0 36.80 900 38.50 2,000 39 500
CII 37.45 32.55 35 34.45 10 34.60 130 34.80 500 34.90 38,340 -0.10 34.90 22,890 34.95 1,870 35 110,850 102,670 35.10 35.10 34.25 10,930 19,200
VBC 38.30 31.50 34.90 31.50 1,000 34.90 0 35 900 35.20 100 35.40 500
VDL 38.30 31.50 34.90 34.90 0 35 200 35.50 12,000 36 200
ABI 38 28.20 33.10 31 5,000 31.10 1,300 31.20 500 34.80 200 1.70 34.80 2,200 35 8,900 35.70 300 1,900 35 35 31.10 300
GIL 37.65 32.75 35.20 33.50 2,500 34 500 34.50 820 34.50 450 -0.70 35 1,500 35.20 20 35.40 370 2,500 35.20 35.20 34.50
TMP 37.45 32.55 35 32.55 400 32.60 20 34.50 -0.50 34.50 480 34.60 500 34.70 500 2,800 34.50 34.50 34.50 2,800 2,300
TV3 34.50 28.30 31.40 31 400 31.80 3,000 31.90 100 34.50 10 3.10 102,610 32.20 34.50 31.70
PVI 37.90 31.10 34.50 34.10 4,100 34.20 4,500 34.30 7,700 34.30 110 -0.20 34.40 6,100 34.50 17,300 34.60 14,400 144,710 34.60 34.60 34
DGC 37 30.40 33.70 33.10 300 33.20 5,500 33.30 22,500 34.20 20 0.50 34.30 100 34.40 1,000 34.50 4,800 45,520 33.70 34.20 33 1,000
NDP 43.10 31.90 37.50 34 1,000 34.10 -3.40 37 2,400 37.40 8,000 37.50 27,000 100 34.10 34.10 31.90
HAT 37.90 31.10 34.50 32 300 32.20 3,000 32.50 200 34 -0.50 34 400 34.40 300 34.50 500 1,400 33.50 34 32 1,100
SDN 37.40 30.60 34 34 5,000 34 0 36 200 36.50 500 37.30 1,500
CSV 36.15 31.45 33.80 32.80 300 33 310 33.10 1,850 33.75 -0.05 33.75 3,450 33.80 5,430 34 1,500 2,120 33.80 33.80 33
HPG 35.55 30.95 33.25 33.25 48,890 33.30 84,000 33.35 5,860 33.50 161,530 0.25 33.50 102,330 33.55 6,680 33.60 32,070 2,082,950 33.05 33.50 32.95 27,240 131,590
KHA 35 30.50 32.75 33 1,000 33.15 1,000 33.50 90 33.50 10 0.75 35 10 4,071,890 33.90 35 33.50 2,520
VNT 36.80 30.20 33.50 30.30 1,000 33.30 -0.20 34 100 35 1,200 36 1,500 1,000 33.50 33.50 33.30
CAP 36 29.60 32.80 32.80 500 32.90 2,100 33 1,900 33.20 500 0.40 33.20 300 33.30 2,600 33.40 500 10,100 33.30 33.30 32.90 1,400
HMS 39.20 29 34.10 32 1,000 32.60 500 33.10 100 33.10 -1 33.50 100 34 900 34.50 1,000 900 33.10 33.10 33.10
LDP 36.30 29.70 33 30.10 200 31 1,000 33 0 33.70 600 33.80 1,000 33.90 900
DGL 37.10 30.50 33.80 32.50 6,000 32.70 5,300 32.80 2,700 32.60 -1.20 33.60 5,000 33.80 200 34.80 200 9,100 33.80 33.80 32.60 9,000
PJC 35.40 29 32.20 32.20 0 31.80 300 32.20 200
AAA 34.20 29.80 32 32 22,910 32.05 5,000 32.10 8,250 32.10 14,130 0.10 32.20 5,000 32.30 18,630 32.35 2,990 719,720 32 32.40 31.80
BLT 36.80 27.20 32 32 0 36.70 2,000 36.80 1,000
CSC 34.60 28.40 31.50 31.50 1,700 31.60 400 31.80 1,500 32 200 0.50 32 1,600 32.10 1,000 32.20 3,400 37,900 31.70 32 31.50
DHC 34.20 29.80 32 31.75 100 31.80 5,000 31.85 1,000 32 3,680 0 32 1,320 33 500 33.10 50 16,680 32 34.10 32 180
HSA 36.80 27.20 32 32 0 32 300 36 100
HDG 33.05 28.75 30.90 30.90 10,000 31 20,730 31.20 3,050 31.60 0.70 31.60 910 31.70 3,300 31.75 70 83,160 31 31.60 31
DHD 36.20 26.80 31.50 27 500 28 1,000 29.50 3,200 31.40 -0.10 31.40 100 31.50 1,800 31.90 100 300 31.40 31.40 31.40
GHC 39.10 28.90 34 31.20 300 31.40 200 32 300 31.20 30 -2.80 35 500 36 700 37.50 100 1,030 29.10 32 29.10 100 100
ADP 35.60 26.40 31 31 0 31.90 1,500 32 1,800 35 800 4,900 31 34 31
HVT 34.60 28.40 31.50 30.30 100 30.50 1,900 30.90 200 31 300 -0.50 31 200 31.20 800 31.40 500 7,300 31 31 31
NKG 33.45 29.15 31.30 30.90 5,360 30.95 1,600 31 4,610 31 6,900 -0.30 31.20 830 31.25 3,000 31.30 4,970 81,080 31.10 31.40 30.90
SFI 34.15 29.75 31.95 29.90 400 29.95 100 30 10 31 4,790 -0.95 31 280 31.50 2,000 31.90 500 5,370 30.10 31 30 4,830 1,800
STC 34.10 27.90 31 28.40 100 31 0 31.20 200 31.50 200 33 500
HII 33.05 28.75 30.90 30.40 2,450 30.50 5,140 30.60 3,820 30.90 8,030 0 30.90 10,540 30.95 10 31 9,050 196,980 31.50 31.50 30.60 5,000
SGR 34.90 25.90 30.40 30.20 1,100 30.50 2,600 30.60 1,000 30.70 1,000 0.30 31 8,700 31.10 8,500 31.50 10,500 6,200 30.50 31 30.50
HTC 34.10 27.90 31 28.60 200 29.50 300 30 1,100 30.60 -0.40 30.60 200 31 700 31.40 1,000 600 30.60 30.60 30.60 400
DAT 32.65 28.45 30.55 30.55 0 30.55 200 32.65 100
HOT 32.60 28.40 30.50 30.50 0
TIX 32.50 28.30 30.40 28.50 20 29 20 32.50 20 30.40 0
CMN 34.60 25.60 30.10 30.20 200 31 500 30.10 0 34 500
API 32.40 26.60 29.50 27.20 100 27.40 300 30 100 30 1,200 0.50 30.50 1,200 30.80 100 31 200 3,300 27 30.90 27
BDG 34.50 25.50 30 30 0 29.90 4,400 30 19,900 34.50 100
CH5 42 18 30 30 0 35 2,000
NAS 35.60 26.40 31 29 1,000 29.10 1,000 29.20 2,000 30 100 -1 30.90 200 31 100 31.80 600 1,600 30 30.90 30
NHN 42 18 30 30 0
TET 33 27 30 30 0
TTR 34.50 25.50 30 30 0
GMC 33.05 28.75 30.90 28.75 1,500 28.80 70 29.90 30 -1 29.90 1,980 30 3,000 30.20 5,000 2,230 29.40 29.90 28.75 230
HLB 34.30 25.50 29.90 27 300 29.90 0
SC5 31 27 29 27.50 300 28 500 28.05 20 29.80 0.80 29.70 500 29.80 210 29.90 990 10 29.80 29.80 29.80
BCI 31 27 29 29.10 3,200 29.20 2,580 29.40 2,320 29.60 100 0.60 29.60 960 29.70 1,200 29.80 3,000 65,530 29 29.60 29 49,000
CNG 31.65 27.55 29.60 29.05 50 29.10 1,000 29.60 850 29.60 0 29.85 1,040 29.90 17,550 30.80 200 4,490 29.90 29.90 29.60 250
YTC 37.90 28.10 33 29.60 3,000 29.70 3,600 30 3,000 29.50 -3.50 36 1,000 37 1,000 37.50 500 5,500 30 30 29.50 500
BMI 31.45 27.35 29.40 28.55 100 28.70 3,000 29 700 29.40 2,700 0 29.40 2,470 29.50 1,800 29.60 600 2,800 29.40 29.40 29.40 2,800
CTI 31.75 27.65 29.70 29.20 11,000 29.25 1,000 29.30 8,350 29.30 15,800 -0.40 29.50 1,000 29.55 5,030 29.60 8,500 334,620 29.70 29.90 29.30 1,300
SDU 32.10 26.30 29.20 29.20 0 26.50 100 27 2,000 29.10 500
DFC 33.40 24.80 29.10 29 200 29.20 100 29.30 200 29.10 0 24.80 24.80
QHW 34.10 25.30 29.70 29 -0.70 29 100 30 300 1,000 29 29 29
SAS 33.30 24.70 29 28.50 5,000 28.60 1,000 28.70 400 29 0 29 100 29.20 100 29.30 2,000 7,600 29 29 28.90 7,400
SBT 30.95 26.95 28.95 28.90 89,400 28.95 10,870 29 5,840 29 60,120 0.05 29.10 50,740 29.15 10,710 29.20 12,570 1,650,840 28.80 29.30 28.80 699,800 3,900
SFN 31.90 26.10 29 26.50 200 29 900 29 0 31 100 31.80 500 4,700 29 29 29 3,000
NET 31.70 26.10 28.90 28.30 500 28.40 500 28.50 200 28.90 2,100 0 28.90 700 29 3,000 29.10 400 3,700 28.80 28.90 28.50 1,700
TCM 31.15 27.15 29.15 28.80 18,900 28.85 2,000 28.90 4,110 28.90 38,310 -0.25 29.05 2,000 29.15 3,210 29.20 11,710 512,020 29 29.20 28.60 1,790
DST 31.30 25.70 28.50 28.50 27,200 28.60 27,600 28.70 35,900 28.80 2,100 0.30 28.80 3,600 28.90 13,400 29 21,300 537,100 28.50 29 28.40
HSG 30.60 26.60 28.60 28.65 30,970 28.70 154,120 28.75 3,700 28.80 116,380 0.20 28.80 153,540 28.85 140,820 28.90 151,410 2,415,590 28.60 28.90 28.55 1,324,880 115,970
NLG 31.10 27.10 29.10 28.65 8,730 28.70 30,040 28.75 4,920 28.75 29,700 -0.35 28.90 890 28.95 6,100 29 12,940 711,360 29 29.50 28.15 120 101,640
ACE 32.60 24.20 28.40 27.60 500 27.70 100 27.80 200 28.40 0 28.50 3,500 28.80 600 28.90 1,600