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 # 26/04/2018

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 1,080.74 ( 3.96    0.37% )
KL: 186,605,894   GT: 6,281 (tỷ)
HNX 126.30 ( 0.16    0.13% )
KL: 54,236,083   GT: 800 (tỷ)
UPCOM 57.06 ( -0.08    -0.14% )
KL: 16,582,271   GT: 352 (tỷ)
VN30 1,053.99 ( -1.38    -0.13% )
KL: 70,634,440   GT: 4,011 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: BHP (9.90)    
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 232.70 202.30 217.50 216 900 216.10 10 217 18,820 217 -0.50 217.50 150 218 2,240 219 60 46,310 217 223 215 3,550 3,830
VJC 210.70 183.30 197 193.10 2,700 193.50 4,840 193.60 780 195 -2 195 219,330 197 500 198 300 1,019,230 197.60 199 183.30 6,900 773,710
SCS 217.20 160.60 188.90 180 4,700 181 100 182 1,000 182 -6.90 188 500 189 1,600 190 1,200 7,300 184 188 180 4,400 5,000
VNM 195.10 169.70 182.40 178.10 5,000 178.30 10 178.50 1,510 180 -2.40 179 2,770 179.80 20,020 179.90 2,200 1,469,750 179 181 176.10 1,305,500 1,271,470
PNJ 186.10 161.90 174 171 400 171.10 10 171.20 20 174 0 173 70 173.50 180 173.60 10 217,450 171 174 168
VCF 159.90 139.10 149.50 147 10 150 140 155 30 159.90 10.40 159.90 10 1,210 149 159.90 149 300
WCS 165.50 135.50 150.50 136 500 138 100 150.40 -0.10 150.50 1,000 164.70 100 300 135.50 150.40 135.50 100
SGN 162.80 120.40 141.60 139 100 141 100 141.10 100 141 -0.60 142 100 142.50 200 143 100 600 141 141 141 10
CTD 149.80 130.20 140 137.40 1,000 137.50 2,060 137.60 220 137.50 -2.50 137.70 180 137.90 1,330 138 16,700 190,990 138.30 139 137.20 1,800 71,430
RAL 138.90 120.90 129.90 123 520 123.50 400 125 10 128.90 -1 128.90 290 129 170 129.50 50 3,190 129.90 129.90 128.90
GAS 133.40 116 124.70 127.80 6,000 127.90 6,890 128 10,100 128.80 4.10 128.80 4,310 128.90 10 129 10,750 642,240 124.70 129.50 118 247,130 13,730
VIC 131.80 114.60 123.20 126.30 20 126.50 900,540 126.90 310 127 3.80 127 588,980 127.10 11,850 127.20 20,410 8,719,000 120 127.60 118.20 198,680 4,451,890
CMF 145.40 107.60 126.50 126.50 0
TV2 125.40 102.60 114 117.70 1,100 117.80 1,400 118 1,900 118.50 4.50 118.50 3,900 118.60 500 118.70 1,000 84,300 114.20 120.50 114.20
VCS 121 99 110 108 1,400 108.10 100 108.20 500 110.50 0.50 110.50 800 110.60 1,500 110.70 100 153,800 103 111 103 700
NSC 117.70 102.30 110 105.70 30 105.80 10 106 10 110 0 110 2,250 110.50 2,080 111 1,050 510 111.50 111.50 110 510
MCH 119.90 88.70 104.30 105.90 3,000 106 4,000 106.20 800 106.50 2.20 106.50 4,800 106.80 2,000 106.90 200 93,600 104 106.50 104 77,600
MWG 112.80 98.20 107 105.50 18,400 105.60 10,050 105.70 9,210 105.70 -1.30 105.90 2,000 106 1,750 106.30 120 220,980 105.50 106.90 105
DHG 114.30 99.50 106.90 105.10 10,020 105.20 510 105.50 160 105.50 -1.40 106.60 780 106.70 1,980 106.80 3,900 118,240 107 107 104.60 58,500 8,820
BHN 117.30 102.10 109.70 103.50 100 103.70 10 104 220 104 -5.70 104.90 2,000 113.90 50 114 80 860 103 115 103
DMC 110.40 96 103.20 96 30 96.10 20 96.30 20 103 -0.20 103 2,310 103.90 30 104 200 4,000 103 103 103 3,900
BVH 102.70 89.30 96 99.50 230 99.80 10 100 41,370 100 4 101.90 30 102 2,670 102.50 7,310 254,570 94 102.70 94 218,500 89,490
HHC 108.90 89.10 99 99 0 95 4,200 99 200
TLG 104.30 90.70 97.50 90.70 350 91.10 100 97.20 -0.30 94.40 70 97 50 97.20 490 190 95 97.20 95 110
NCT 102.70 89.30 96 96.30 300 96.50 150 96.60 200 96.90 0.90 96.90 20 97.50 100 97.90 20 6,680 96 96.90 96 2,820 1,900
HHA 110.40 81.60 96 96 0
MSN 101.60 88.40 95 92.60 710 93 1,380 95 10,100 95.80 0.80 95.80 10,930 95.90 10,700 96 20,300 1,408,180 95 96 89 1,207,540 935,050
PTB 103.70 90.30 97 93.50 510 95 9,850 95.20 500 95.50 -1.50 95.50 810 96 3,300 96.60 250 52,140 95.10 97 95 220
VCI 104.80 91.20 98 93.20 3,000 93.40 3,000 93.50 8,550 95 -3 95 11,220 95.50 500 96 4,000 218,100 98 98 93 51,260 73,580
ACV 104.80 77.60 91.20 89.30 200 89.50 2,300 89.60 100 89.90 -1.30 89.90 1,000 90 1,000 90.30 400 34,900 90.50 91 89 13,220 200
TRA 95.90 83.50 89.70 88 150 88.20 400 88.30 490 88.30 -1.40 89.50 3,730 89.70 4,720 90 90 700 88 89.50 88 200
SGC 96.10 78.70 87.40 87.40 0
SQC 117.60 50.40 84 84 0
NHH 95.40 70.60 83 72.90 1,000 83 0 82 400 82.80 2,000 83 2,100
PME 89.20 77.60 83.40 82 11,000 82.50 50 82.80 1,440 82.80 -0.60 83.30 4,220 83.40 1,130 83.50 10 26,390 83.10 83.30 82.80
AST 87.70 76.30 82 82 7,930 82.10 340 82.30 240 82.50 0.50 82.50 1,360 82.60 2,000 82.70 500 149,860 82 82.50 81 103,670
SDI 95.30 70.50 82.90 79.10 200 79.70 2,600 80 900 80.70 -2.20 80.70 1,400 80.80 1,000 81 1,400 21,000 79.50 81.80 78.90 100 100
ROS 89.20 77.60 83.40 79.90 33,210 80 31,250 80.10 10,030 80.10 -3.30 80.50 140 80.80 100 80.90 370 640,010 80 85 78 5,240 36,640
MPC 91.60 67.80 79.70 79 1,000 79.30 500 79.50 400 79.80 0.10 79.80 200 79.90 1,200 80 2,200 800 79.80 79.80 79.50
D2D 83.20 72.40 77.80 76 3,700 76.50 1,600 76.90 2,300 77 -0.80 77 10 77.80 200 77.90 1,000 2,510 78 78 77
PDN 82.30 71.70 77 71.80 110 76.50 750 76.50 -0.50 78 20 78.40 30 78.50 200 250 76.50 76.50 76.50
DSC 86.40 64 75.20 70 100 71.50 500 73 3,300 75.10 -0.10 75.50 1,200 75.60 500 75.80 1,000 34,400 74.90 75.10 73
VAV 84.80 62.80 73.80 74 600 74.10 500 74.50 200 73.80 0 79.50 100 80 100 80.50 1,500
DHT 80 65.60 72.80 72.40 700 72.50 1,900 72.70 700 73 0.20 73 500 73.20 900 73.40 300 24,900 73.50 73.50 72.40 700
DP3 80.10 65.70 72.90 67 300 68 300 70 300 72.90 0 72 800 72.50 200 72.60 200 1,000 72.90 72.90 72.90 1,000
BBC 80.30 69.90 75.10 71 820 71.10 100 71.20 6,000 72.50 -2.60 74.80 20 74.90 10 75 10 3,000 75.10 75.10 72.50 2,960 1,550
MAS 81.40 66.60 74 70 200 70.10 100 70.50 100 72 -2 74 600 74.50 800 75 500 5,800 74 75 72 4,000 4,100
SAF 74.10 60.70 67.40 71.90 4.50 67 200 68.20 800 68.60 2,000 3,000 71.90 71.90 71.90
HCM 79.60 69.20 74.40 71.20 400 71.30 5,600 71.50 4,640 71.50 -2.90 72 1,650 72.30 740 72.50 4,900 284,300 72 74.60 71.50 26,400 18,930
NVL 74.60 65 69.80 70.70 11,000 70.80 11,000 70.90 11,000 71 1.20 71 19,470 71.20 400 71.60 160 2,562,540 69.60 71 69.40 9,490 228,870
HLB 98 42 70 42 100 70 0
IN4 98 42 70 70 0 95 700 98 100
VHC 77.40 67.40 72.40 68.20 12,400 68.30 240 68.50 1,690 68.50 -3.90 69 830 69.10 820 69.80 2,490 804,610 68 71 67.40 377,620 117,870
NTC 77.90 57.70 67.80 66.40 2,000 66.60 500 66.70 200 68 0.20 68 5,200 69 300 69.90 1,100 18,000 66 68 66
SSC 72.70 63.30 68 63.30 10 65.50 10 68 0 68.90 10 69 100 70 1,970
MGG 77 57 67 67 0
MKP 81 60 70.50 60 100 65 2,000 67 200 67 -3.50 72.80 1,000 73 2,000 73.40 2,000 100 67 67 67
YTC 77 57 67 67 0 57 200
TCT 71.60 62.40 67 64 6,250 64.10 20 65.10 360 66.90 -0.10 66.50 500 66.90 390 67 1,670 110 65 66.90 65
PAN 69.20 60.20 64.70 64.60 2,950 64.70 7,830 64.80 12,670 65 0.30 65 1,520 65.40 5,100 65.50 9,000 131,270 65.80 65.80 64 100 4,000
SLS 70.90 58.10 64.50 63.90 700 64 300 64.50 1,000 64.90 0.40 65 900 65.90 800 66 100 16,500 63 64.90 61.50
GLT 69.70 57.10 63.40 63.40 0 63.20 200 63.40 200 63.50 100 200 57.10 63.40 57.10 100
IMP 67.40 58.60 63 61 150 61.50 5,110 62 370 62 -1 63 690 63.30 150 63.40 1,400 20,870 62.30 63 62 5,300
PLX 69.10 60.10 64.60 61.70 30 61.90 17,800 62 7,180 62 -2.60 62.20 500 62.40 1,000 62.50 17,750 1,222,150 62.60 64 60.10 397,600 332,850
SPB 86.80 37.20 62 62 0
TBD 70.10 51.90 61 60 1,300 60.10 300 61 2,200 62 1 64.50 2,000 65 9,800 68 700 9,500 68.80 68.80 60
BTC 85.40 36.60 61 61 2,500 61 0
VCB 63.70 55.50 59.60 59.60 500 59.80 590 59.90 1,000 60 0.40 60 39,540 60.10 5,290 60.20 4,100 4,451,970 59 60.70 58 1,681,360 2,163,470
TTT 65.70 53.90 59.80 59.20 1,000 59.30 200 59.80 700 59.80 0 61 300 62 800 64 2,800 5,300 59.80 60.50 58 3,000
COM 59.70 51.90 55.80 51.90 30 55.80 1,300 55.90 20 59.70 3.90 59.70 880 2,200 59 59.70 56
INN 68.20 55.80 62 56 100 58.50 200 58.80 100 59 -3 59 700 60 1,200 61 2,000 5,500 58.80 60 58.70 2,400
DSN 62 54 58 57.30 200 57.40 300 58 3,350 58.90 0.90 58.70 500 58.80 2,230 58.90 2,030 1,760 58 58.90 58 200
DVP 63.50 55.30 59.40 56.60 10 56.70 10 56.80 10 58 -1.40 58 10 58.10 110 58.90 20 1,590 57.80 59.20 57.50 1,470
TAC 63 54.80 58.90 55 200 55.10 10 55.50 10 58 -0.90 57.80 150 58 1,460 58.50 550 70 55 59 54.90
TMG 58.80 43.60 51.20 45.10 300 52 100 58.80 1,100 57.80 6.60 200 57.80 57.80 57.80
PMC 65.80 54 59.90 54.30 100 54.70 100 54.80 100 57 -2.90 56 2,000 57 4,600 59 1,500 4,100 57 57 54 200 2,700
VPB 60.90 53.10 57 56.50 25,520 56.60 7,000 56.70 1,000 57 0 56.90 14,920 57 3,000 57.20 1,000 3,846,780 55 57.90 53.60 1,750,000 1,750,000
FPT 62 54 58 56.10 11,150 56.20 10,850 56.30 200 56.40 -1.60 56.40 43,730 56.50 3,550 56.70 1,000 1,850,860 57.40 58.50 56.10 2,300
HPG 59.40 51.80 55.60 55.50 34,100 55.60 12,780 55.80 75,050 56 0.40 56 13,290 56.10 16,240 56.20 20,590 3,808,590 55.50 56.90 55 254,710 1,606,960
VEF 65.30 48.30 56.80 52 1,000 55.10 100 55.20 100 56 -0.80 56 1,000 56.80 1,000 56.90 200 2,700 57 57 56
TTD 66.50 49.30 57.90 52 1,200 54 2,200 54.10 500 55.80 -2.10 57.90 600 58 800 60 5,500 5,200 61.80 61.80 55 5,000 3,000
VNF 60.70 49.70 55.20 55.20 0
BMP 61 53.20 57.10 54.80 1,110 54.90 6,620 55 17,760 55 -2.10 55.20 2,230 55.30 4,530 55.40 3,820 396,940 55.30 56.30 55 22,120 53,970
NTP 60.50 49.50 55 54.60 1,000 54.70 1,900 55 1,000 55 0 55.50 2,000 55.80 100 55.90 1,000 56,600 56 56 54.70 1,000 13,500
SIV 62.40 46.20 54.30 51.50 800 51.80 300 52 1,000 54.30 0 54.30 100 55 500 57 300
DPG 61.70 45.70 53.70 52.60 2,000 52.80 2,800 52.90 1,000 54 0.30 53.90 1,000 54 6,600 54.20 2,000 22,300 53 55 52.20
FT1 62.10 45.90 54 46.50 100 54 0 54 300 55 400 60 1,000
FOX 63.90 47.30 55.60 52 4,100 53 1,000 53.10 100 53.10 -2.50 55.90 1,000 56.50 500 57 2,500 2,100 50 53.10 50
TRS 63.20 46.80 55 50 500 53 100 53 -2 57 1,200 1,500 53.10 53.10 53
LHC 58.90 48.30 53.60 51 200 51.20 1,900 51.50 2,000 52.90 -0.70 53 1,200 53.50 600 54 3,300 16,500 54 54 51.20 2,100 4,600
NNC 56.40 49.15 52.80 51.50 1,490 51.60 2,030 51.70 600 51.80 -1 52 4,860 52.10 5,000 52.40 160 28,890 51 52.40 51 1,260 4,500
DRL 54.50 47.45 51 51.10 20 51.20 200 51.60 800 51.50 0.50 54.50 10 590 51.50 51.50 51
QNS 59.40 44 51.70 51.20 2,400 51.30 4,500 51.40 1,000 51.40 -0.30 51.50 7,600 51.60 7,500 51.70 12,000 99,300 51.20 51.80 51.20 26,000
VMC 52.80 43.20 48 50.10 100 50.30 200 50.50 200 51.40 3.40 51.40 200 51.50 400 52 8,800 11,100 48.10 51.40 48.10 4,300
KDF 58.50 43.30 50.90 43.50 300 50.90 0 50 100 51 600 51.50 600
APF 56.60 42 49.30 42.10 500 47.20 1,500 48.50 1,300 50.50 1.20 49.90 100 50 3,000 50.50 400 800 50 50.50 50
CAV 57.20 49.80 53.50 49.80 19,190 49.85 5,950 49.90 5,920 49.90 -3.60 50 2,000 50.20 1,350 50.50 2,970 121,210 50.50 51.50 49.80 1,710 3,150
EMS 57 42.20 49.60 42.20 200 45 100 49.60 0 50 1,500 1,600 49.50 49.60 49.50 1,600
DTL 53.50 46.50 50 49.30 6,000 49.50 4,400 49.50 -0.50 49.60 2,120 50 180 3,100 49.60 49.60 49.50
HVT 53.90 44.10 49 44.50 10,000 48 3,000 48.10 1,000 49.50 0.50 49.50 900 51.50 3,000 52.50 100 2,300 49 50.50 49 200
ICN 51.70 38.30 45 49.50 4.50 49 1,000 49.50 600 49.90 100 200 49 49.50 49
CVT 52.90 46.05 49.50 49.05 6,260 49.10 4,300 49.20 2,010 49.40 -0.10 49.40 16,420 49.50 6,800 49.60 5,640 164,060 49.50 49.70 49 1,200
VET 56.80 42 49.40 42.10 10,000 49.40 0 48 200 52 500
PJC 54.20 44.40 49.30 49.30 0 44.40 200 45 100 50 100
OPC 56.10 48.85 52.50 48.85 -3.65 50 160 50.80 800 51 3,000 1,180 52 52.50 48.85 220 910
VGG 55.30 40.90 48.10 48.10 200 48.20 100 48.50 100 48.80 0.70 49.90 100 50 5,500 52 700 2,300 53 53 48.70 2,000
HAD 52.60 43.20 47.90 44 100 45.50 100 48.40 0.50 48.40 200 48.70 1,200 48.80 400 300 48.40 48.40 48 100
VSN 55.40 41 48.20 41.20 100 41.30 2,000 41.40 100 48.20 0 47.90 600 48 1,500 50 10,700
ATS 52.90 43.30 48.10 47.80 1,000 47.90 500 48 200 48 -0.10 48.10 700 48.20 800 48.30 1,000 12,700 47.90 48.10 47.60
VFG 52.70 45.85 49.30 46 2,600 46.10 2,050 48 4,770 48 -1.30 49.40 490 49.50 960 49.60 3,000 53,070 49.70 49.70 48 80 41,240
VRE 48.65 42.35 45.50 47.40 91,590 47.50 90 47.80 380 48 2.50 48 17,970 48.10 32,330 48.15 13,800 1,978,120 44.80 48.30 44.70 947,190 151,240
WSB 56.30 41.70 49 46 100 47 100 47.50 100 48 -1 48.80 300 48.90 500 49 5,000 1,100 48.90 48.90 48
DBD 55.30 40.90 48.10 46.80 300 47 900 47.50 2,300 47.70 -0.40 47.80 500 47.90 800 48 1,000 38,900 47.50 48 46.60
SEB 52.40 43 47.70 44.50 1,000 47.60 200 47.70 1,200 47.70 0 49 1,000 51 500
VHL 52 42.60 47.30 45 200 46 500 47.30 3,200 47.30 0 48 300 50 100 900 47.30 47.30 47.30 200
L14 57.40 47 52.20 47 11,300 47 -5.20 47.20 1,000 47.40 200 47.90 400 123,600 50.50 50.50 47
GDT 49.75 43.25 46.50 46 930 46.20 50 46.50 100 46.70 0.20 46.70 920 46.80 1,110 47.40 1,000 4,930 47.90 47.90 46.50 1,010 3,080
HSA 63.10 46.70 54.90 46.70 -8.20 54.50 200 100 46.70 46.70 46.70
CAG 51.20 42 46.60 46.60 0 42 3,200 51.20 600
NS3 53 39.20 46.10 42 1,000 46.10 0
CMN 52.50 38.90 45.70 39.20 100 39.30 500 45.70 0 45 800 47.90 600 48 1,100
SVC 49 42.60 45.80 45 2,310 45.05 1,000 45.10 500 45.60 -0.20 45.60 150 45.80 1,230 45.90 10 2,050 45 45.60 45 270
HDG 49.50 43.10 46.30 45.40 500 45.50 760 45.60 780 45.50 -0.80 45.70 200 45.80 10 45.90 500 119,120 47.90 47.90 45.50 57,120
HNF 52.30 38.70 45.50 39 200 39.10 100 40 100 45.50 0 52.30 600 2,400 43 52.30 43
LIX 48.85 42.55 45.70 44.15 10 44.30 580 44.40 1,250 45.25 -0.45 45.25 170 45.30 500 45.40 500 17,320 45 45.30 44 60
HDB 49.85 43.35 46.60 44.20 20,000 44.30 20,000 44.50 4,010 45 -1.60 45 178,740 45.10 1,780 45.50 520 3,013,200 46 46.40 43.35 1,067,400 927,740
VNC 50.60 41.40 46 44 1,900 45 -1 47.90 2,000 600 44 45 44
NCS 51.70 38.30 45 40.20 500 41 100 42 500 44.90 -0.10 45 4,000 47 3,400 200 45 45 44.90
ACB 48.90 40.10 44.50 44.20 46,600 44.30 38,200 44.40 123,000 44.40 -0.10 44.50 27,600 44.60 21,900 44.70 18,400 3,659,000 44.60 45.40 43.20
ICC 59.80 44.20 52 44.20 600 47 100 44.30 -7.70 54 200 59.80 100 100 44.30 44.30 44.30 100
NHT 50.80 37.60 44.20 41.40 800 41.50 1,000 42.10 2,200 44.10 -0.10 49.40 100 49.90 100 50.80 100 5,300 44.30 44.30 43.50 3,900
DHC 47.05 40.95 44 43 2,000 43.10 10,000 43.20 9,840 43.90 -0.10 43.90 490 44 1,800 44.10 1,000 4,370 45 45 43.20
FDT 47.30 38.70 43 43 0
TVP 49.40 36.60 43 43 0 39.90 500 40 200 43 400
VPI 47.10 38.70 42.90 42.40 7,000 42.50 3,600 42.70 6,400 42.90 0 42.90 3,400 43 23,900 43.10 1,000 185,100 42.60 42.90 42.10 63,800
M10 48.80 36.20 42.50 42.50 0 38.50 300 39 600 39.50 1,000
SVI 44.90 39.10 42 39.10 1,940 42 0 42 200 42.90 20 43 800
VCW 48.30 35.70 42 41 3,500 41.10 2,000 41.50 1,200 42 0 42 1,100 42.30 2,000 42.50 1,400 40,400 42 42 42 3,700
BSD 58.10 24.90 41.50 41.50 0
CPC 45.60 37.40 41.50 41.50 0 40.30 4,000 41.50 200 43 1,000
TDB 48.80 36.20 42.50 37.20 5,000 38 5,000 38.50 2,000 41.50 -1 42 2,000 42.50 2,300 42.70 1,500 2,600 41.50 41.50 41.50
HGM 41.20 33.80 37.50 37.30 200 41.20 100 ATO 800 41.20 3.70 400 41.20 41.20 41.20
GIL 44.15 38.45 41.30 39.45 100 39.60 10 39.70 5,270 41.10 -0.20 41.10 700 41.20 1,000 41.30 400 26,930 39.30 41.50 39.30 1,500
HBC 46.15 40.15 43.15 40.50 50 40.60 1,500 40.80 900 41 -2.15 41 1,950 41.10 14,860 41.15 200 2,116,890 40.30 41.80 40.15 272,380 16,700
PAC 46 40 43 40.60 250 40.70 2,230 41 3,570 41 -2 43.60 200 44 3,000 44.50 300 31,610 40.30 45 40.30 2,000 18,350
NRC 44.60 36.60 40.60 40.40 5,000 40.50 1,600 40.70 100 40.70 0.10 40.80 6,000 40.90 5,000 41 3,000 28,400 40.60 40.70 40.10
FHN 56.70 24.30 40.50 40.50 0
PHR 43 37.40 40.20 40.30 26,940 40.35 1,130 40.50 5,350 40.50 0.30 40.65 6,900 40.70 1,300 40.80 1,110 221,770 40 40.65 39.50 3,130 12,650
LTG 46.30 34.30 40.30 39.90 2,000 40 4,000 40.10 10,700 40.40 0.10 40.40 100 40.70 3,000 40.90 1,000 9,700 40.20 40.40 40 2,500
DL1 41.20 33.80 37.50 35.80 100 36 100 37 200 40 2.50 40 1,200 40.20 400 41 200 2,600 37.50 40 37.50
NBS 46 34 40 40 0
HPP 44.80 33.20 39 36.60 100 38 200 38.10 100 39.90 0.90 39.50 100 40 200 41.50 100 300 38.50 39.90 38.50
PDR 42.65 37.15 39.90 39.70 15,330 39.80 44,540 39.90 38,250 39.90 0 40.10 13,850 40.20 20,650 40.30 10,120 926,810 39.90 40.30 39.30 6,490 3,000
DPR 41.45 36.05 38.75 38.70 1,640 38.75 1,000 38.90 210 39.45 0.70 39.45 5,080 39.50 2,000 39.60 1,000 13,410 40 40 38.70 6,910
TAW 54.80 23.60 39.20 39.20 0 54.80 100
NHC 43 35.20 39.10 39.10 0 39.10 100 39.20 1,300 39.90 100
PGD 41.70 36.30 39 36.60 20,100 36.65 20 38 100 39 0 39 1,440 40 2,210 41.70 4,720 5,980 39 39 39 5,380 1,500
THG 41.70 36.30 39 38.20 200 38.40 1,010 38.45 1,390 39 0 39 1,600 39.05 290 39.10 2,000 9,170 39 39 38.40
HOT 44.75 38.95 41.85 38.95 -2.90 38.95 3,860 41.85 1,080 44.75 740 20 38.95 38.95 38.95
CSV 40.85 35.55 38.20 38 7,020 38.20 2,000 38.50 5,000 38.90 0.70 38.90 10 38.95 1,320 39 5,250 40,860 38 38.90 37.65
TIX 38.55 33.55 36.05 36.50 20 36.90 40 38.55 2.50 110 38.55 38.55 38.55
THI 42.65 37.15 39.90 37.50 3,000 38 15,120 38.05 720 38.05 -1.85 39.50 2,110 39.60 5,000 39.65 200 59,730 38.10 39.90 37.15 1,000
BID 39.25 34.15 36.70 37.50 7,000 37.80 260 37.90 4,620 38 1.30 38 7,540 38.10 170 38.20 58,520 2,503,080 37 38.50 35.90 694,720 179,170
DFC 43.70 32.30 38 38 0 35 200 37.90 2,000 40 200
KIP 43.70 32.30 38 38 0
TTJ 43.70 32.30 38 32.40 600 32.60 100 38 0 38 900
HVN 47.10 34.90 41 37.50 15,600 37.60 7,900 37.70 500 37.90 -3.10 37.90 1,700 38 3,300 38.10 200 848,100 39 39.90 37.50 19,900 100
CNC 43.40 32.20 37.80 37.50 100 37.80 0 40 1,100 42 100 42.50 2,200
BTT 39 33.90 36.45 33.90 10 34 200 34.10 20 37.50 1.05 37.50 430 710 36.40 37.50 36.40
SSI 41.80 36.40 39.10 37.30 34,400 37.35 100 37.40 9,690 37.40 -1.70 37.50 6,000 38 25,190 38.10 200 4,821,750 39 39.20 37.40 1,021,460 127,740
VPR 42.60 31.60 37.10 37.10 0 31.60 2,400 35 200 37 100
CCV 42.50 31.50 37 37 0
GEX 39.80 34.60 37.20 36.80 15,100 36.90 2,300 37 5,200 37 -0.20 37.15 5,000 37.20 10,500 37.40 7,350 232,120 36.60 37.40 36.30 60,780 1,000
KDH 40.80 35.50 38.15 36.85 3,500 36.90 5,820 37 5,810 37 -1.15 37.20 2,600 37.30 5,800 37.50 8,100 302,360 38.15 38.15 36.50 24,530 193,800
SZL 39.45 34.35 36.90 34.50 1,000 37 0.10 35 100 36.80 300 36.90 50 800 35 37 35 760
HNI 42 31.20 36.60 34 2,000 35.30 700 36.50 500 36.60 0 38.50 1,600 41.50 300 42 2,000
SGH 40 32.80 36.40 36.40 0 37 300 37.50 500 37.70 100
ABT 39.25 34.15 36.70 34.20 100 34.25 10 34.50 10 36.25 -0.45 34.55 10 36.10 1,000 36.20 100 150 34.30 36.25 34.30 110
HAT 39.20 32.20 35.70 34 500 36.10 0.40 36 100 36.10 200 36.20 500 100 36.10 36.10 36.10
KDC 39.90 34.70 37.30 35.80 3,020 35.85 5,020 35.90 1,000 36 -1.30 36 30,670 36.35 2,730 36.50 6,500 287,750 36 37.10 35.70 13,000 1,270
REE 38.60 33.60 36.10 35.85 50 35.90 570 36 49,470 36 -0.10 36.20 3,600 36.25 7,000 36.30 7,790 1,079,630 35.50 36.50 35.20 600
TNA 39.35 34.25 36.80 35 2,500 35.10 510 35.20 2,000 36 -0.80 35.50 960 35.90 3,500 36 1,440 9,040 35.10 36.60 34.60 370 1,630
TQN 50.40 21.60 36 36 0
PVI 39.60 32.40 36 35 27,300 35.10 800 35.80 2,000 35.90 -0.10 35.90 800 36 13,000 36.30 6,000 252,900 32.40 36.40 32.40
DHD 40 29.60 34.80 33.50 2,000 33.70 1,000 33.80 200 35.50 0.70 35.90 200 36 1,900 36.50 500 700 36.90 36.90 35.50
HMS 39.60 29.40 34.50 34.70 5,000 34.80 5,000 35 400 35.50 1 35.50 5,000 37.40 1,000 37.50 3,000 22,800 34 35.50 34
VIB 42.50 31.50 37 34.60 2,100 34.70 6,500 35 11,200 35.50 -1.50 35.50 8,800 35.90 8,300 36 10,400 590,000 36 36.80 34.60
NLG 40.40 35.20 37.80 35.20 -2.60 35.20 111,830 36 7,300 36.40 10,300 627,120 35.20 36 35.20
TV3 38.50 31.50 35 34.30 100 34.50 1,000 35 100 35.10 0.10 4,600 38.50 38.50 34.20
DNC 38.50 31.50 35 35 0
TTP 40.20 29.80 35 35 0 35 700 38 200 40 100
VLB 35 26 30.50 31 400 31.10 300 35 100 35 4.50 1,000 35 35 35
PSL 40 29.60 34.80 34.80 0 34.80 1,300 34.90 500 38 100
TPS 34.70 25.70 30.20 26 300 28 100 34.70 4.50 600 25.70 34.70 25.70 100
CIA 38.30 31.50 34.90 33.60 2,100 33.70 2,000 33.80 300 34.50 -0.40 34.50 300 34.70 500 34.90 1,000 19,900 33.60 34.50 33.40 7,200
DXG 36.85 32.05 34.45 34.40 10,100 34.45 145,000 34.50 10,460 34.50 0.05 34.60 3,090 34.65 1,270 34.70 5,590 2,451,360 34 35.10 33.55 259,030 477,340
LBM 35.50 30.90 33.20 30.90 20 31.50 1,000 34.30 1.10 34.30 20 34.40 1,450 34.50 1,030 4,240 34 34.90 33.10 4,100
BMF 47.80 20.60 34.20 34.20 0
VDP 36.70 31.90 34.30 32.10 2,000 32.20 2,000 32.30 3,000 34.20 -0.10 34.20 970 34.40 200 34.90 1,060 16,890 33.25 34.20 33 20
CAP 40.10 32.90 36.50 33 1,000 33.20 500 33.30 500 34.10 -2.40 34.20 2,500 34.40 1,000 34.50 400 2,900 35.50 35.50 34
VSC 36.90 32.10 34.50 34 13,050 34.05 9,660 34.10 90 34.10 -0.40 34.50 1,380 34.60 500 34.95 400 144,240 34.05 34.55 33.90 2,500 81,800
VIS 36.35 31.65 34 33.15 8,030 33.20 1,190 33.50 100 34 0 34 1,110 35 2,380 36 500 1,030 33.15 34 33.15
CLC 36.35 31.65 34 33.45 50 33.50 950 33.80 1,000 33.90 -0.10 34 5,500 34.20 500 34.40 1,000 2,150 33.95 33.95 33.90 750
DQC 36.35 31.65 34 32.60 100 33 450 33.05 340 33.80 -0.20 33.70 1,040 33.80 4,450 34 28,550 2,170 34.35 34.35 33.05 230 940
KSB 38.50 33.50 36 33.60 14,180 33.65 1,010 33.70 17,440 33.70 -2.30 34.45 10 34.50 8,100 34.80 180 238,100 35.20 36 33.70 3,040
C32 35.80 31.20 33.50 32.90 19,000 33 1,000 33.50 5,790 33.50 0 33.80 500 33.85 400 33.90 11,650 90,730 33.60 33.90 32.50 6,020
CTI 34.45 29.95 32.20 32.90 7,140 33 2,590 33.10 1,550 33.50 1.30 33.50 10 33.60 3,930 33.70 4,000 171,500 32 33.60 31.90
DGL 36.80 30.20 33.50 31 2,000 32 3,800 32.10 1,000 33.30 -0.20 33.30 3,100 33.50 4,200 33.60 4,000 500 33 33.30 33
DGC 35.80 29.40 32.60 32.20 500 32.40 500 32.50 1,000 33 0.40 33 9,300 33.40 800 33.50 2,400 5,200 32.10 33 32.10 2,000
GHC 40.90 30.30 35.60 33.50 200 33.60 100 33.80 100 33 -2.60 35.60 3,600 36 1,500 36.50 1,000 2,500 35.20 35.20 33
HAF 37.90 28.10 33 33 0 28.10 200 33 2,000 37.80 1,000
SDN 36.30 29.70 33 33 0 35 300
SFN 36.30 29.70 33 32.90 1,500 33 1,400 33 0 33.60 300 33.80 300 33.90 500 2,600 33 33 33
PC1 35.60 31 33.30 31.80 6,100 31.90 11,500 32 3,140 32.90 -0.40 32.90 340 33 12,180 33.50 920 53,280 33.30 33.30 31.60 4,500 970
CII 34.20 29.80 32 32.50 1,992,560 32.60 67,090 32.65 50 32.80 0.80 32.80 61,160 32.85 1,200 32.90 62,750 752,620 32 33 30.60 26,360 45,510
HFT 37.60 27.80 32.70 32.70 0 32.70 500 37.60 2,700
BWS 33.60 25 29.30 29.40 300 29.50 300 29.70 100 32.50 3.20 33.60 10,400 400 29.70 32.50 29.70
TMP 35.30 30.70 33 31 800 31.50 100 32 400 32.50 -0.50 32.50 2,700 33 30,760 4,540 33 33 32.50 340
APC 34.95 30.45 32.70 31.60 2,000 32 2,150 32.10 480 32.40 -0.30 32.40 2,380 32.50 210 32.55 10 27,050 32 32.90 31.50 120
BFC 34.60 30.10 32.35 31.80 2,090 31.90 3,200 31.95 260 32.40 0.05 32.40 2,990 32.45 2,030 32.50 2,650 15,230 31.20 32.55 31.20 1,290
IDV 35.70 29.30 32.50 31 100 32 3,000 32.40 -0.10 32.50 500 32.70 600 32.80 500 28,400 32.50 32.50 32.40 6,300
NDC 44.80 19.20 32 25 100 32 0 34.50 100 34.80 1,500 36.90 100
NT2 32.60 28.40 30.50 31.20 5,000 31.30 1,230 31.80 10,000 32 1.50 32 11,130 32.20 1,100 32.30 14,300 336,940 30.10 32.30 30.10 268,180 74,500
PIA 39.10 28.90 34 31.60 500 32 1,300 32.20 2,000 32 -2 33.90 100 34 4,300 35.90 300 100 32 32 32
TMS 34.10 29.70 31.90 30.10 500 31 200 31.10 50 31.90 0 33.10 3,000 33.20 600 33.30 900 11,020 33.50 33.50 31.90 10,900 10,000
HRC 31.85 27.75 29.80 27.80 20 28 33,250 28.50 5,000 31.85 2.05 31.85 920 19,080 28 31.85 28
TAG 34.60 28.40 31.50 31.50 0 34.60 300
SDG 38.20 31.40 34.80 31.40 -3.40 ATO 100 31.40 6,600 33 200 200 31.40 31.40 31.40
BIC 34.20 29.80 32 29.80 100 29.85 50 31 -1 31 6,560 31.20 3,500 31.30 5,000 6,360 31 31 31 6,360 4,570
CTB 35.70 29.30 32.50 29.60 300 31 -1.50 31 1,300 32 1,200 33 700 300 29.60 31 29.60 200
KPF 33.15 28.85 31 30 120 30.10 150 30.90 320 31 0 31 2,010 31.20 6,000 31.30 3,600 23,360 31 31 29.90
PGS 34.10 27.90 31 30.50 100 30.70 500 30.80 500 31 0 31 91,000 31.30 100 31.40 1,000 121,900 31 31 31
SMB 35.50 26.30 30.90 26.50 3,000 30.50 3,000 30.80 500 31 0.10 31 1,600 31.30 700 31.40 500 9,200 31.50 31.50 30.80
TTR 35.60 26.40 31 31 0
SBV 32.95 28.65 30.80 30.70 3,220 30.75 1,080 30.80 130 30.80 0 32.20 100 32.25 250 32.30 1,300 8,850 30.70 30.90 30.70
TPB 32.95 28.65 30.80 30.30 400 30.50 2,050 30.60 2,820 30.80 0 30.80 18,440 30.85 300 30.90 10,170 1,084,620 30.30 31 28.70
ARM 33.70 27.70 30.70