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 # 14/12/2017

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 926.58 ( 2.18    0.24% )
KL: 84,198,549   GT: 1,746.72 (tỷ)
HNX 110.87 ( 0.42    0.38% )
KL: 19,955,054   GT: 259.64 (tỷ)
UPCOM 54.33 ( 0.18    0.33% )
KL: 5,366,065   GT: 129.52 (tỷ)
VN30 918.72 ( 2.18    0.24% )
KL: 84,198,549   GT: 1,746.72 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CDN (21.50)    IDI (11.20)    KBE (18)    TDB (33.80)    
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 335.90 292.10 314 310.60 10 310.70 10 311 10 311 40 -3 312 1,490 312.50 300 313 430 33,680 317 317 310.10 7,480 26,500
VCS 271.10 221.90 246.50 251.50 700 251.80 3,100 251.90 100 252 300 5.50 252 1,100 252.40 500 252.50 1,200 74,200 247.80 253 246.50 100 30
VCF 268.70 233.70 251.20 246.50 30 247 110 250 110 247 140 -4.20 257 100 260 2,920 261 200 140 247 247 247
CTD 233.40 203 218.20 219 5,200 220 240 220.10 10 221.50 100 3.30 221.40 10 221.50 1,050 222 270 48,600 218.20 221.50 217 5,800 11,980
VNM 208.40 181.20 194.80 196.90 7,330 197 3,200 197.10 1,600 197.10 100 2.30 197.20 10 197.30 120 197.40 600 219,720 195.50 197.50 195 109,130 92,150
SLS 182.70 149.50 166.10 165.10 200 165.50 500 166 400 167 300 0.90 166.90 400 167 2,300 168 1,300 7,700 166.10 168 166
WCS 181.50 148.50 165 158 1,200 160 600 163 100 163 300 -2 166.10 100 167.10 100 168.10 100 500 165.10 165.10 163 300
SGN 182 134.60 158.30 150 500 152 1,000 152.50 300 158.30 1 0 158 2,000 159 1,000 159.50 400 1
ROS 156.40 136 146.20 146.60 103,410 146.70 87,100 146.80 65,740 146.90 50 0.70 146.90 10,510 147 8,600 147.20 7,690 745,080 146.70 147.20 146.20 110
TV2 155.30 127.10 141.20 138.60 200 138.70 500 139 200 140.50 300 -0.70 140.50 500 140.80 200 141 200 3,500 140.60 140.60 138.50
RAL 149.60 130.20 139.90 133.50 510 135 10 136 20 137 650 -2.90 137 350 138 780 139.80 50 7,390 136 139.90 136
VJC 143.20 124.60 133.90 133.10 650 133.20 1,200 133.30 10 133.30 1,300 -0.60 133.50 4,160 133.60 2,000 133.70 2,840 412,610 133.90 134.20 132.50 14,770 64,230
BHN 144.40 125.60 135 131 200 131.50 170 132 400 132 100 -3 133 190 134 500 135 1,590 4,780 137 137 129 130
PTB 138 120 129 130 520 130.10 470 130.30 2,170 130.30 1,030 1.30 130.40 120 130.50 720 130.60 240 7,480 130.40 130.40 129.30 220
MWG 132.70 115.50 124.10 127 10,120 127.10 4,200 127.50 2,220 127.50 10 3.40 127.70 10 127.80 50 127.90 1,560 349,910 124 128.10 124
PNJ 130.50 113.50 122 122.90 30 123 4,020 123.10 200 123.10 1,010 1.10 123.50 2,440 123.60 1,000 123.70 300 70,670 121.60 124 121.60
DMC 126.70 110.30 118.50 111.50 1,410 111.60 240 118.50 340 118.50 100 0 120 230 125 20 125.50 300 110 118.50 118.50 118.50
SCS 132.70 98.10 115.40 114.50 10,000 115 4,700 115.10 3,500 115.10 1 -0.30 115.50 500 115.70 300 115.90 2,000 10,641 115.50 115.50 115 7,100
TRA 123.50 107.50 115.50 114.50 2,190 114.60 600 115 130 115 160 -0.50 116 860 118 750 119 270 1,450 115.50 115.50 115
DHG 120.30 104.70 112.50 112.70 3,470 112.80 2,220 112.90 330 113 100 0.50 113 7,580 113.30 1,700 113.40 6,240 154,490 114 114.10 112.60 13,580 63,420
NSC 123 107 115 107.50 30 108.50 30 109 20 112 10 -3 112 560 114 1,140 115 7,120 90 115 115 112
NCT 113.40 98.60 106 107.90 1,000 108 5,020 108.10 610 108.90 710 2.90 108.90 290 109 4,240 109.20 60 27,770 107 110 107 1,200 100
TLG 108 94 101 99 520 100 2,090 101 500 101.50 10 0.50 101.90 130 102 1,250 102.50 630 20 102.50 102.50 101.50 10
PDN 102 88.80 95.40 91.80 10 92 500 92.10 30 97.60 10 2.20 95.40 3,400 97.60 50 97.70 10 570 98 98.80 92 30
SDI 105.50 78.10 91.80 90.50 4,600 90.60 900 90.70 600 90.70 100 -1.10 91.70 1,500 91.80 1,800 92 2,000 3,200 92.80 92.80 90.50
NHH 97.40 72 84.70 88.10 700 89 600 89.50 100 90 100 5.30 90 1,700 90.20 600 90.40 2,000 8,300 90 91 90
BBC 100 87 93.50 89.10 100 90 20 90.20 50 89.90 10 -3.60 92.50 140 93.40 10 93.50 260 30 93.50 93.50 89.10
BMP 94.60 82.40 88.50 89.50 3,330 89.70 2,000 89.80 630 89.80 1,270 1.30 89.90 1,300 90 16,020 90.20 4,520 79,020 89 90 88.90 5,680 200
MAS 98.20 80.40 89.30 88.80 100 89 400 89.10 500 89 100 -0.30 90 1,600 91 1,700 91.50 800 300 89.30 89.30 89 24
APC 87.70 76.30 82 87 810 87.10 210 87.50 480 87.60 790 5.60 87.70 1,970 106,220 83.20 87.70 83.20 1,200 48,120
ACV 98 72.60 85.30 85.90 1,000 86 7,900 86.40 1,700 86.50 2,100 1.20 86.50 4,900 87.50 100 87.90 3,000 40,951 84 86.50 84 13,000 33,051
GAS 92.60 80.60 86.60 85.60 3,040 85.70 6,750 85.80 8,410 85.80 5,170 -0.80 85.90 11,480 86 13,810 86.10 17,440 376,890 86.60 86.60 85.50 1,870 14,860
NTC 94.80 70.20 82.50 82 5,800 82.50 2,100 82.60 700 83.10 100 0.60 83.30 2,600 83.40 1,800 83.50 7,900 15,625 82.90 83.30 82.60 1,200
SQC 113.40 48.60 81 81 0
DPG 82.40 61 71.70 77 4,500 77.10 5,100 77.50 2,100 80 400 8.30 80 300 80.90 800 81 1,000 70,875 74 80 74
L14 86.30 70.70 78.50 76.50 1,000 76.60 500 77 500 78.50 200 0 78.50 500 79 1,500 79.50 2,000 2,400 78.10 78.50 78
FOX 86 63.60 74.80 73.50 200 73.60 500 73.70 500 77.90 500 3.10 77 5,000 77.90 4,000 78 2,200 500 77.90 77.90 77.90
PME 83.60 72.80 78.20 77.20 600 77.30 700 77.50 500 77.50 300 -0.70 78 3,450 78.10 500 78.20 1,980 5,780 77.50 78.20 77.50
NTP 81.20 66.60 73.90 73.10 900 73.20 700 73.50 1,700 73.90 900 0 73.90 1,000 74 5,200 74.50 1,000 4,700 73.10 74 73.10
MCH 81.80 60.60 71.20 73.30 8,100 73.50 14,700 73.60 600 73.60 1,100 2.40 73.90 200 74 700 74.10 3,200 43,503 71.30 74.50 71 21,400
DP3 80.70 66.10 73.40 73.40 200 73.50 5,200 73.60 1,000 73.50 1,900 0.10 74 6,600 74.20 2,000 75 600 2,900 73.50 73.50 73.50
HHA 83.90 62.10 73 73 0
MSN 76.60 66.60 71.60 72 14,760 72.10 6,340 72.20 1,820 72.20 5,680 0.60 72.40 2,730 72.50 10,360 72.80 6,000 244,590 71.10 72.50 71.10 125,190 4,490
VCI 77 67 72 70.80 500 71 14,600 71.10 100 72 980 0 72 20 73 1,990 73.50 990 12,120 72 73.40 72 105,000 50,000
VIC 77 67 72 71.10 4,990 71.20 5,640 71.30 2,920 71.30 530 -0.70 71.40 1,060 71.50 7,400 71.60 2,920 132,760 71.90 72.50 71.20 23,030 19,530
BTC 80.50 59.50 70 59.50 500 70 0
SSC 72.70 63.30 68 63.30 420 63.40 50 68.70 20 0.70 68.70 870 68.80 80 70 100 740 64 68.70 64 500
PMC 76.80 63 69.90 68 1,600 68.20 200 68.30 100 68.50 3,500 -1.40 70.80 100 70.90 200 71 100 3,600 72.70 72.70 68.50 200
CMF 78.30 57.90 68.10 58 100 68.10 0
DVP 71.50 62.30 66.90 63.50 60 64 210 64.10 80 66.90 1,730 0 66.90 1,580 67 540 67.40 20 3,700 66.90 66.90 66.90 3,700 1,500
CLC 71 61.80 66.40 61.80 20 64 550 66.40 0 66.40 50 67 1,010 67.40 1,000
DHT 72.60 59.40 66 65.60 900 65.70 1,300 65.80 200 66.20 100 0.20 66.50 2,000 67 1,000 67.50 2,700 3,500 64.80 67.70 64.80 100
D2D 70.90 61.70 66.30 64.50 200 64.60 450 65 870 66 10 -0.30 66 290 66.80 500 67.40 500 37,530 69.50 69.90 64.50
VAV 75.60 56 65.80 62 1,000 62.50 100 65.80 3,000 65.80 200 0 70.80 900 73 100 75 100 300 65.80 65.80 65.80 300
TRS 75 55.60 65.30 59 500 65.30 0 65.30 500 75 300
IN4 74.70 55.30 65 65 0 74.70 100
INN 71.50 58.50 65 64.10 100 64.50 500 65 400 65 400 0 65.50 100 66 1,500 66.90 400 13,900 65 65 65 30
GLT 74.10 60.70 67.40 61 100 64.90 100 -2.50 65 100 65.50 100 66 200 200 61.10 64.90 61.10 100
IMP 69.50 60.50 65 64.50 480 64.60 370 64.70 1,000 64.90 20,000 -0.10 65.80 560 65.90 250 66 100 20,100 65 65 64.50
MPC 74 54.80 64.40 58 300 60 700 62 300 64.40 0 71.90 900 72 500
PLX 66.60 58 62.30 62.90 5,000 63 17,680 63.10 3,530 63.10 4,100 0.80 63.20 4,810 63.30 1,080 63.40 3,590 118,790 62.30 63.50 62 36,960
HLB 71.80 53.20 62.50 56 500 57 1,000 58 800 62.50 0
SPB 86.80 37.20 62 62 0
VEF 71.10 52.70 61.90 61.70 100 61.80 600 61.90 100 61.90 500 0 62 100 62.40 1,300 62.50 200 700 62 62 61.90
TTD 70.70 52.30 61.50 56 2,000 61.50 100 61.50 0 69 1,000
NVL 66.60 58 62.30 61.10 19,510 61.20 16,100 61.30 9,570 61.30 30 -1 61.80 16,620 61.90 10,000 62 14,000 428,120 62.30 62.30 61.20 1,000 2,013,000
CIA 65.40 53.60 59.50 60.30 900 60.50 3,600 60.60 600 60.50 1,700 1 61 2,000 61.50 1,000 61.80 1,000 55,200 60 63 60
TCT 64.20 55.80 60 60 14,030 60.10 10 60.50 920 60.50 80 0.50 61 2,350 62.50 5,160 62.90 200 780 60 60.50 60 700 200
DSN 63.90 55.70 59.80 58.50 10 58.80 1,000 59.80 60 59.90 10 0.10 60 1,310 60.20 5,170 60.30 110 3,070 59.80 60.10 59.80 770
OPC 63.90 55.70 59.80 57 10 58 240 59.50 300 59.50 1,040 -0.30 61.40 10 61.50 1,000 63 440 1,380 63 63 59.50
LHC 65.40 53.60 59.50 56.50 500 56.80 200 58 1,000 59 400 -0.50 59.50 1,500 59.90 1,000 60 1,300 4,100 56.50 59.20 56.50
SGC 70.50 57.70 64.10 58.10 500 58.20 100 58.30 300 58.20 100 -5.90 100 58.20 58.20 58.20
KDF 66.70 49.30 58 57.60 500 57.70 4,000 58 1,200 58 0 58.20 300 58.50 5,400 59 600
BVH 61.50 53.50 57.50 57.20 2,770 57.30 900 57.40 1,790 57.50 500 0 57.60 2,340 57.70 4,000 57.80 5,300 130,510 57.50 58.10 57.10 29,990 30,740
SAF 62.70 51.30 57 51.40 100 51.50 5,000 57 0 59.80 100 59.90 1,800 61.90 100
DBD 64.20 47.60 55.90 55.40 1,300 55.50 1,600 55.60 3,500 55.60 4,600 -0.30 56 15,500 56.10 100 56.20 100 9,800 55.60 55.80 55.50
FPT 58.50 50.90 54.70 54.80 20,270 54.90 26,320 55 27,900 55 18,580 0.30 55.10 2,790 55.20 30,930 55.30 33,560 614,000 54.50 55.30 54.50
WSB 62.60 46.40 54.50 52.10 400 54.10 2,000 54.20 100 54.50 100 0 55.50 800 56 400 57 300 100 54.50 54.50 54.50
QNS 62.50 46.30 54.40 54 33,200 54.10 2,900 54.20 1,400 54.40 200 0 54.50 200 54.70 1,800 54.80 8,100 17,598 54 54.70 53.80
TTR 62.30 46.10 54.20 54.20 0 62.30 200
TTT 55 45 50 52 200 52.10 100 54 1,800 54 100 4 55 600 7,000 54 54 54 3,400
VGG 60.90 45.10 53 53.10 100 53.20 200 53.30 1,600 54 7 1 54.20 200 54.50 200 55 800 307 53.10 54 53.10
SIV 61.90 45.90 53.90 52.50 6,000 52.60 100 53.80 300 53.90 0 59.40 100 59.50 500
MGG 61.80 45.80 53.80 53.80 0
ICC 60.90 45.10 53 46 400 46.20 500 48.10 100 53 200 0 53 100 54 100 60 500 300 45.70 53 45.70 100
VHC 56.80 49.40 53.10 52 5,300 52.10 1,000 52.20 1,000 53 300 -0.10 53 700 53.20 1,110 53.30 3,500 3,790 53 53.20 52.20
CVT 56.10 48.85 52.50 52.70 12,880 52.80 4,870 52.90 1,600 52.90 6,000 0.40 53 7,620 53.10 4,190 53.20 5,660 190,270 52.70 53.30 52.60 6,950
GDT 56.70 49.30 53 51.60 620 52 400 52.10 60 52.70 10 -0.30 52.70 790 52.80 330 52.90 1,000 5,440 53 53 52 1,340 120
COM 55.60 48.40 52 50.20 400 50.30 120 50.50 310 52 10 0 55.60 20 310 52 52 52
HHC 57.20 46.80 52 52 0 55 700 55.40 100
HCM 55.40 48.20 51.80 51.80 9,500 51.90 12,000 52 1,110 51.90 24,250 0.10 52.30 1,030 52.40 50 52.50 2,380 276,540 51.50 52.80 51.50 80 24,010
CAV 55.90 48.65 52.30 51.30 560 51.50 1,050 51.60 360 51.60 2,000 -0.70 52 5,290 52.10 10 52.20 10 35,010 52.20 52.80 51.60 270
VMC 55.80 45.80 50.80 51 1,000 51.40 1,500 51.50 600 51.50 800 0.70 51.80 300 52 900 53.50 200 24,100 50 51.50 50
PSL 59.10 43.70 51.40 51.40 0 49 100 51 2,200 52.50 500
NNC 54.80 47.75 51.30 51 8,930 51.10 2,250 51.20 2,930 51.30 410 0 51.30 1,960 51.90 1,020 52 1,140 1,480 51.50 51.50 51.30 1,020
SVC 53.90 46.90 50.40 49.05 10 49.10 600 49.15 310 50.40 0 50.90 200 51 1,300 51.50 2,300
VSC 53.50 46.50 50 49.90 3,960 50 40,360 50.10 12,390 50.20 2,000 0.20 50.20 5,400 50.30 3,140 50.40 1,570 63,940 50.20 50.40 50.10 450 40,700
NCS 56.30 41.70 49 49.10 3,400 49.20 200 49.30 100 50 1,700 1 50 300 51 800 51.20 500 11,500 49 50 49 2,100 1,300
VNF 54.50 44.70 49.60 45.30 100 47 100 49.60 0 54 100
DRL 52.80 45.90 49.35 49 120 49.05 4,040 49.10 100 49.40 1,000 0.05 49.40 460 49.50 710 49.70 500 1,000 49.40 49.40 49.40
VHL 57.90 47.50 52.70 48.50 500 48.60 500 48.80 500 49 500 -3.70 49.50 500 52.60 300 52.70 9,800 7,300 52.70 52.70 48.10 4,400
CMG 48.95 42.55 45.75 48.80 2,750 48.90 3,100 48.95 17,560 48.95 5,000 3.20 243,760 48.70 48.95 48 100 2,490
PAC 52.90 46.05 49.50 48.15 500 48.20 510 48.30 1,200 48.30 2,000 -1.20 48.70 1,500 48.80 3,600 49 2,000 14,390 48.60 49.45 48.30 380 480
HBC 51.30 44.65 48 47.75 2,000 47.80 2,000 47.90 80 47.95 1,100 -0.05 47.95 2,000 48 18,940 48.10 8,400 198,610 47.50 48.20 47.50 300 2,700
SBV 49.75 43.25 46.50 47.40 2,500 47.50 10 47.70 100 47.80 50 1.30 47.80 300 48 2,500 48.10 470 1,570 47.80 47.90 47.80
TAC 50.20 43.70 46.95 43.80 2,320 44 110 44.05 20 46.95 0 46.95 190 47 200 47.20 20
UEM 65.10 27.90 46.50 46.50 0
APF 59.40 44 51.70 45.50 700 46 100 46.20 500 -5.50 51.50 100 51.80 3,000 51.90 3,400 1,700 52 52 46.10
SEB 50.60 41.40 46 44 3,000 46 0 49 100 50 300 50.40 5,000
TMS 46.70 40.60 43.65 43.50 50 43.55 80 44.80 10 46 30 2.35 46 70 46.40 2,850 46.45 200 80 44.80 46 44.80
TMG 52.70 39.10 45.90 39.10 100 45 2,000 45.50 2,000 45.90 0 52.70 100
VRE 49.05 42.65 45.85 45.10 1,690 45.15 13,090 45.20 6,000 45.20 21,550 -0.65 45.30 1,660 45.40 4,820 45.50 17,310 348,050 45.70 45.80 44.90 152,700 87,150
ATS 48.90 40.10 44.50 44.60 1,500 44.70 300 45 1,300 45 100 0.50 45.20 1,500 45.30 2,000 45.40 3,000 4,900 44.60 45 44.60
DFC 51.70 38.30 45 45 0 41.80 100 42 100 45 500
THG 47.80 41.60 44.70 44.05 20 44.10 70 44.20 110 44.70 20 0 44.70 1,600 44.80 5,400 44.90 70 30 44.10 44.70 44.10
VCB 47.05 40.95 44 44.60 16,700 44.65 4,080 44.70 900 44.70 10,000 0.70 44.75 1,770 44.80 29,560 44.85 5,020 1,051,810 44 44.75 43.90 247,450 294,920
HPP 50.70 37.50 44.10 44.10 0 45.30 100 45.40 1,000 45.50 1,000
KSB 46.65 40.55 43.60 43.10 6,000 43.20 5,200 43.30 5,000 43.70 1,300 0.10 43.70 1,460 43.80 2,090 43.90 9,300 39,800 44 44 43
LIX 46.40 40.40 43.40 42.50 3,160 42.60 50 42.75 10 43.40 0 43.30 770 43.40 1,000 43.50 23,950
SCD 45.40 39.50 42.45 39.50 200 39.60 50 42.15 30 -0.30 42 30 42.10 1,000 42.20 900 130 42.45 42.45 42.15
HNF 48.30 35.70 42 41 500 41.80 1,500 41.90 1,000 42 500 0 42 2,600 42.50 200 43 1,900 1,700 42 42.50 42
HNI 48.30 35.70 42 39 2,000 42 0 42 3,900 42.50 3,000 43 2,000
VSN 48.30 35.70 42 40 500 40.20 600 40.30 1,000 42 400 0 44.70 200 44.80 100 44.90 500 1,500 45 46 42
HAD 46 37.80 41.90 38.10 300 41.90 0 41.90 200 43.50 100 43.90 100
BSD 58.10 24.90 41.50 41.50 0 42 6,900 43 5,000
VNC 45.60 37.40 41.50 37.60 1,000 39 1,000 41.50 0 44 10,100
PHR 44.35 38.55 41.45 40.65 6,000 40.70 200 40.80 1,000 40.85 3,000 -0.60 41 2,970 41.25 210 41.30 2,000 16,520 41 41.50 40.85
SVI 43.45 37.85 40.65 41 2,500 41.05 1,000 42 10 40.65 0 43.25 50 43.30 200 43.40 500
HPG 43.10 37.50 40.30 40.30 29,790 40.35 27,970 40.40 7,910 40.40 32,090 0.10 40.45 44,190 40.50 55,690 40.55 14,500 842,500 40.30 40.75 40.25 262,120 411,160
LTG 46.60 34.60 40.60 40.10 2,200 40.20 3,400 40.30 1,700 40.40 1,000 -0.20 40.50 1,000 40.60 2,500 40.90 1,700 18,775 40.40 40.50 40.30
FDT 44 36 40 40 0
FT1 46 34 40 46 200 40 0
GMD 42.35 36.85 39.60 39.70 10,230 39.80 10,160 39.90 7,390 40 2,000 0.40 40 8,000 40.10 7,910 40.15 6,690 209,260 39.70 40.25 39.70
REE 42.15 36.65 39.40 39.90 24,740 39.95 15,440 40 1,070 40 130 0.60 40.10 6,560 40.15 19,860 40.20 42,570 1,311,500 39.40 40.30 39.30 1,500
VKD 46 34 40 36 7,400 36.30 400 36.50 100 40 0 40 100 41 100 42 200
DTL 42.55 37.05 39.80 39.80 400 39.85 3,000 39.90 200 39.90 3,000 0.10 42 2,000 42.50 5,000 3,000 39.90 39.90 39.90
TAG 40 32.80 36.40 38.50 600 39.50 100 39.60 200 39.90 1,000 3.50 39.80 600 39.90 2,000 40 27,800 93,900 38.10 40 38.10
DHC 42.55 37.05 39.80 39.40 500 39.50 3,000 39.60 13,080 39.60 20 -0.20 41 13,970 41.40 1,200 41.50 10,250 4,180 41.50 41.50 39.60
CSV 40.55 35.25 37.90 39 2,030 39.30 2,070 39.35 5,810 39.35 5,000 1.45 39.50 5,200 39.60 3,000 39.70 4,000 124,000 38 39.80 37.50
HAT 43.20 35.40 39.30 37.50 300 37.60 500 37.70 100 39.30 0 40.40 400 40.50 700 40.90 100
SGH 43.20 35.40 39.30 39.30 0 35.40 200 38 100 39.30 700
HTL 41.70 36.30 39 36.40 20 36.45 10 39 0 41.40 870 41.70 30
KDC 41.70 36.30 39 38.75 8,420 38.80 10 38.90 10 39 20 0 39 36,270 39.10 40 39.15 10 7,590 39.30 39.30 38.75 320 2,280
DNC 42.70 35.10 38.90 35.10 500 38.90 0 38.80 100
DPR 41.40 36 38.70 38.50 11,050 38.60 6,410 38.70 2,000 38.80 100 0.10 38.80 120 38.90 580 39 6,770 4,770 38.70 38.80 38.60 1,400
HGM 42.50 34.90 38.70 35 100 38.70 0 42 500
TVP 44.50 32.90 38.70 38.70 0 38 400 38.50 1,000
DQC 40.35 35.15 37.75 37.80 5,100 37.85 10 37.90 5,000 38.50 30 0.75 38.45 10 38.50 5,470 38.55 20,010 18,200 37.75 38.80 37.75 10
VPB 40.55 35.25 37.90 38.35 2,170 38.40 2,930 38.45 1,500 38.45 10,570 0.55 38.50 13,160 38.55 1,560 38.60 17,200 309,050 38 38.60 38
KGU 43 31.80 37.40 33.10 2,000 33.50 100 38.40 200 1 37.90 1,300 38 200 38.40 100 200 33.20 38.40 33.20 100
HSA 43.70 32.30 38 38 0
PC1 41.60 36.20 38.90 37.50 3,940 37.60 2,920 37.70 700 38 500 -0.90 38 3,500 38.40 3,000 38.50 3,640 36,990 38 38.90 37 1,000
VFG 40.75 35.45 38.10 37.70 30 37.80 20 37.90 20 38 3,960 -0.10 38 40 39 1,000 39.20 1,000 3,970 39.50 39.50 38 10
HAX 40.40 35.20 37.80 37.40 30 37.50 70 37.80 1,540 37.80 800 0 38 1,260 38.20 270 38.25 200 15,700 37.80 38.40 37.60
SZL 38.80 33.80 36.30 35 2,090 35.05 2,010 35.30 30 37.50 10 1.20 37.40 90 37.45 10 37.50 160 10 37.50 37.50 37.50 10
THI 40.10 34.90 37.50 36.05 110 36.55 500 36.60 10 37.50 0 37 490 37.10 870 37.20 20,000
NKG 39.95 34.75 37.35 37.10 17,270 37.15 16,370 37.20 6,250 37.20 8,000 -0.15 37.40 1,930 37.50 32,940 37.60 2,490 130,340 37.10 37.50 37.10
VDP 39.80 34.60 37.20 37.10 3,760 37.15 1,300 37.20 160 37.20 3,000 0 37.30 900 37.80 1,400 37.85 10 8,360 37.20 37.80 37.20
CAP 41 33.60 37.30 36.10 200 36.20 1,000 36.50 500 37 100 -0.30 37 4,800 37.90 500 38 400 700 37 37 36.60
PGD 39.55 34.45 37 36.50 170 36.55 50 36.90 1,000 37 0 37.30 200 39.35 490 39.40 490
TBD 42.50 31.50 37 36.50 1,200 36.60 1,100 37 2,100 37 2,400 0 37.50 5,700 38 17,700 42.50 7,100 16,800 37 37.50 37
CPC 40.50 33.30 36.90 33.60 400 33.70 100 36.90 0 36.80 500 37 200 37.90 500
VCW 42.20 31.20 36.70 36.20 3,000 36.30 1,300 36.90 100 36.90 800 0.20 37.70 2,500 37.80 1,300 37.90 1,600 1,000 36.90 36.90 36.90
VPI 41.50 34.10 37.80 36.70 300 36.80 1,000 36.90 1,000 36.90 500 -0.90 37 1,400 37.20 4,500 37.30 3,000 32,400 37.80 37.80 36.90
HVN 40.50 30.10 35.30 36.50 5,100 36.60 1,500 36.70 2,500 36.80 700 1.50 36.80 7,300 36.90 15,100 37 36,100 516,339 35.50 37.20 35.30 19,800 5,500
GMX 36.80 30.20 33.50 30.20 100 36.70 100 3.20 36.60 100 36.70 600 100 36.70 36.70 36.70
CNC 41.90 31.10 36.50 36.50 0 36.50 800 37 1,000 37.50 200
C32 38.65 33.65 36.15 36.10 7,500 36.15 5,040 36.20 4,300 36.40 1,000 0.25 36.40 270 36.50 520 36.55 600 29,410 36.05 36.40 36
TIX 38.80 33.80 36.30 33.80 50 34 30 36.30 0
BTT 38.75 33.75 36.25 33.75 2,000 34.50 500 34.55 100 36.25 0 36 300 36.20 500 38.20 500
TTP 50.40 21.60 36 21.60 100 30.60 100 36 0 36 1,000 40 200
BCI 36.45 31.75 34.10 33.70 2,000 33.75 500 33.80 500 35.50 1,000 1.40 35.50 520 36 100 36.20 100 6,790 36.40 36.40 33.80 280
GHC 40.30 29.90 35.10 30.20 800 35 3,100 35.10 7,800 35.40 100 0.30 35.80 100 35.90 1,100 36 1,100 100 35.40 35.40 35.40 100
BED 38.80 31.80 35.30 35.30 1,000 35.30 0
STS 49 21 35 35 0 49 100
TNA 37.30 32.50 34.90 34.30 2,120 34.35 200 34.40 200 34.95 10 0.05 34.90 520 34.95 690 35 1,140 5,210 34.80 34.95 34.30 10
LBM 37.35 32.55 34.95 33.55 500 33.60 1,000 34 1,060 34.45 10 -0.50 34.45 970 34.50 1,000 35 2,000 470 34.95 34.95 34 20 450
DL1 38 31.20 34.60 34 200 34.20 200 34.30 400 34.40 300 -0.20 34.50 1,000 34.60 2,300 34.70 1,500 700 34.60 34.60 34.40
HDG 37.10 32.30 34.70 34.20 2,000 34.30 5,260 34.40 200 34.30 5,000 -0.40 34.70 1,410 34.95 2,000 35 6,520 24,110 35 35 34.30
IDV 37.70 30.90 34.30 34 2,200 34.10 1,400 34.20 1,200 34.30 0 34.50 3,000 35 8,900 35.30 100
ACB 37.10 30.50 33.80 33.90 51,600 34 17,600 34.10 30,600 34.20 5,000 0.40 34.20 11,500 34.30 21,300 34.40 9,400 729,600 33.80 34.30 33.60
DCI 39.30 29.10 34.20 34.20 0
CCM 37.40 30.60 34 34 100 34 0 35 200 37.40 100
SDN 37.40 30.60 34 34 0 35.50 2,300 36 4,200 37 500
SFN 38.50 31.50 35 34 1,300 35 1,000 34 1,800 -1 36 500 36.50 800 3,000 35 35 34
GIL 36.15 31.45 33.80 33.50 1,000 33.60 500 33.80 210 33.90 200 0.10 33.90 1,510 34 1,500 34.20 140 2,510 33 33.90 33
UIC 34.85 30.35 32.60 32.60 900 33 10 33.50 20 33.90 20 1.30 33.90 2,460 34 2,170 34.30 1,000 4,630 33.90 33.90 32.60 2,820 4,000
CII 36 31.30 33.65 33.70 28,040 33.75 11,790 33.80 8,600 33.85 3,000 0.20 33.85 430 33.90 11,720 33.95 26,870 145,230 33.90 34 33.70 48,350 1,200
TDB 38.80 28.80 33.80 32.10 500 32.50 2,000 33 2,300 33.80 0 38 1,000 38.20 300
PAN 36.05 31.35 33.70 33.05 100 33.10 500 33.15 2,100 33.70 0 33.70 6,570 34.25 100 34.30 1,600
NHT 44.60 33 38.80 33 500 33.20 600 33.50 3,000 -5.30 35 400 36 1,000 37.40 200 9,900 40 40 33
PDR 35.80 31.20 33.50 33.35 28,500 33.40 23,880 33.45 25,040 33.50 670 0 33.50 10,820 33.55 10,900 33.60 25,200 698,480 33.50 33.55 33.35
BFC 35.80 31.20 33.50 33.10 10,010 33.15 200 33.20 190 33.40 540 -0.10 33.40 34,070 33.50 1,450 33.55 150 57,930 33.50 33.80 33 200
BMI 36.35 31.65 34 32.55 2,000 32.60 3,500 33 1,130 33.40 1,270 -0.60 33.70 50 33.90 1,000 34 5,340 12,560 33.50 34 33 170
DHA 35.50 30.90 33.20 33.05 480 33.10 3,010 33.15 900 33.15 1,070 -0.05 33.30 1,900 33.50 200 33.60 500 3,510 33.35 33.70 33.15 580
HMS 39.90 29.50 34.70 33 1,000 33.10 1,900 33.20 1,000 33.10 10 -1.60 35 600 39.90 4,900 5,010 33 35 33
LDP 35.70 29.30 32.50 33.10 6,400 33.20 900 33.50 5,000 33.10 3,800 0.60 34 800 34.50 2,500 35 500 21,500 34 34.50 32.10
TMP 35.30 30.70 33 31.20 500 31.25 300 32 100 33 0 33 440 33.50 120 34 1,450
PVI 36.60 30 33.30 32.50 16,000 32.60 9,600 32.70 6,100 32.70 3,000 -0.60 33 10,200 33.10 3,500 33.20 4,300 19,700 32.90 33.30 32.70
BIC 34.90 30.40 32.65 30.50 50 30.70 100 30.75 1,040 32.65 0 32.60 20 32.65 1,400 32.70 250
DGC 36.10 29.70 32.90 32.30 1,000 32.40 3,000 32.50 5,000 32.50 2,400 -0.40 32.90 5,000 33 200 33.10 200 16,600 32.70 32.70 32.50 2,000
HRC 34.75 30.25 32.50 31 50,100 31.05 1,000 31.10 20 32.50 0 34 10
NT2 33.95 29.55 31.75 31.75 7,220 32 15,040 32.10 520 32.30 500 0.55 32.30 3,470 32.50 3,270 32.55 810 11,250 32 32.30 32 9,170 180
DGL 35.40 29 32.20 32.20 14,600 32.30 12,400 32.40 5,000 32.20 1,000 0 32.70 2,000 32.90 10,600 1,000 32.20 32.20 32.20
SKG 34.45 29.95 32.20 32 7,030 32.10 7,790 32.20 6,300 32.20 700 0 32.40 1,200 32.50 5,120 32.60 10 42,860 31.70 32.50 31.70 3,000
SJS 33.75 29.35 31.55 31.70 1,110 31.80 2,000 32 6,770 32.10 3,960 0.55 32.10 3,440 32.20 5,000 32.25 2,000 37,370 31.50 32.10 31.50
BLT 44.80 19.20 32 32 0
BWS 36.50 27.10 31.80 31.80 2,100 31.90 5,500 32 100 32 1,000 0.20 32.20 1,600 32.30 100 32.40 2,000 7,500 31.80 32 31.80 4,500
HVT 35.20 28.80 32 31.60 500 31.80 800 32 300 32 1,000 0 33 1,500 34.70 2,500 35 5,000 1,000 32 32 32
NAS 36.20 26.80 31.50 29 1,000 29.50 500 31.50 1,000 32 1,000 0.50 32.20 300 32.30 300 32.50 6,400 2,500 32 32 31.60 1,000
NHC 34.80 28.60 31.70 29 1,000 31.70 0 31.70 100 34.40 100 34.80 100
KCE 35.90 26.70 31.30 31.30 0 26.70 10,500
CSC 34.30 28.10 31.20 30.80 3,800 30.90 2,500 31 2,600 31.20 1,300 0 31.20 700 31.30 1,500 31.50 2,400 7,500 31.20 31.30 31.20
AAA 32.65 28.45 30.55 30.85 46,850 30.90 4,200 31 230 31 570 0.45 31.05 950 31.10 4,050 31.15 4,500 1,765,010 30.60 31.25 30.45 34,580
DHD 31 23 27 24 400 26 2,000 28 200 31 100 4 30.80 600 31 600 100 31 31 31
SFI 31.40 27.30 29.35 28.05 100 28.50 10,000 28.55 100 30.95 10 1.60 29.95 150 30 2,000 30.50 3,280 10 30.95 30.95 30.95 10
SMB 35.50 26.30 30.90 30.30 1,000 30.50 3,100 30.60 1,000 30.90 1,000 0 30.90 2,900 31 2,100 31.10 100 5,483 31 31 30.70
TSJ 35.10 26.10 30.60 30.60 0
VLB 30.30 22.50 26.40 28 500 28.80 500 30.30 300 30.30 300 3.90 1,400 30.30 30.30 30.20
HII 31.85 27.75 29.80 29.70 3,710 29.80 200 29.90 30 30.20 10 0.40 30.20 4,230 30.30 1,500 30.50 3,480 17,040 30.20 30.20 29.70
TTJ 34.70 25.70 30.20 29.50 1,000 29.60 2,000 29.80 3,000 30.20 0 34.60 100 34.70 100
PJC 33.10 27.10 30.10 30.10 0 30 100
YTC 34.60 25.60 30.10 25.60 400 26 200 27 100 30.10 0 34.60 600
CH5 42 18 30 30 0
KTS 33 27 30 28.60 100 28.90 500 30 300 30 0 32.40 300 32.50 200 32.90 200
MCP 32.10 27.90 30 27.90 20 30 0 31 4,000 32.10 350
SDK 34.50 25.50 30 25.60 100 29 1,000 29.30 100 30 0 32.50 300 33 400 33.50 400
TET 33 27 30 30 0 33 100
CMN 34.10 25.30 29.70 26.20 500 29.50 1,600 29.60 4,100 29.70 0 31.90 100 32 3,000 33 2,000
NLG 31 27 29 29.30 11,700 29.40 5,000 29.50 3,000 29.70 500 0.70 29.70 5,110 29.80 1,800 29.90 5,050 214,000 28.70 29.70 28.50 131,900 4,120
CTB 32.40 26.60 29.50 26.70 1,000 29.50 0 31.50 900 31.60 2,000 31.70 200
HAF 32.70 24.30 28.50 29.50 100 1 24.30 1,300 30 200 32 100 100 29.50 29.50 29.50
CHP 30.80 26.80 28.80 29.30 5,180 29.35 5,750 29.40 1,820 29.40 3,180 0.60 29.45 9,310 29.50 29,500 29.60 24,300 142,310 28.90 29.60 28.85 1,000
RCD 29.40 21.80 25.60 26.40 600 26.50 500 28 300 29.40 300 3.80 1,300 29.40 29.40 29.40
API 32.10 26.30 29.20 28.80 100 29.10 100 29.20 100 29.20 0 32 2,400 32.10 1,000
CTI 31 27 29 28.80 31,990 28.90 34,510 29 4,820 29.20 3,000 0.20 29.20 9,640 29.30 25,630 29.40 30,700 179,620 29.30 29.30 28.80
VIS 30.85 26.85 28.85 28.80 39,200 28.85 6,000 29