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 # 28/03/2017

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 719.26 ( -4.26    -0.59% )
KL: 221,918,328   GT: 3,714 (tỷ)
HNX 90.54 ( -0.84    -0.92% )
KL: 45,253,383   GT: 548 (tỷ)
UPCOM 57.33 ( 0.12    0.21% )
KL: 5,625,825   GT: 130 (tỷ)
VN30 688.31 ( -5.18    -0.75% )
KL: 78,941,345   GT: 1,638 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: TNY (8)    
MãCK Giá
Trần
Giá
Sàn
Giá
TC
Dư Mua Giá
Khớp
KL
Khớp
+/- Dư Bán Khối Lượng
 
Mở
cửa
Cao
nhất
Thấp
nhất
NN
Mua
NN
Bán
Giá3 KL3 Giá2 KL2 Giá1 KL1 Giá1 KL1 Giá2 KL2 Giá3 KL3
TV2 231 189 210 210 1,100 210.10 400 210.20 500 213 100 3 214 1,000 215 500 216 100 3,400 209.20 213 209.10 900
CTD 230 200 215 211.70 30 211.80 20 211.90 490 212 8,980 -3 212 2,400 212.10 1,000 212.20 1,000 107,310 215 215 211 46,500 12,660
BMP 219.80 191.20 205.50 202.20 1,020 202.30 110 202.50 520 205.50 560 0 204.50 10 205 4,800 205.50 1,910 112,280 209 209 202.30 29,460
SAB 214 186 200 198.50 1,130 198.80 50 199 2,280 199 4,130 -1 199.60 480 199.70 500 199.90 110 55,080 201 202 199 210,210 219,930
WCS 201.80 165.20 183.50 181.70 100 183 500 183.50 500 184 10 0.50 184 1,500 194 100 195 800 910 167 184 167 700
SGN 206.40 152.60 179.50 160 900 179.60 500 180 17,100 180 3,000 0.50 180.10 200 181 1,300 182 600 15,400 179.80 180.10 179.80 12,900
MWG 177.60 154.40 166 165.70 1,050 165.80 1,630 166 5,710 166 18,510 0 166.10 100 166.30 2,730 166.50 2,200 131,620 166 167.80 165
VCS 180.20 147.60 163.90 161.70 800 161.80 100 162.40 1,000 162.50 90 -1.40 162.50 600 162.80 3,000 162.90 1,100 44,790 163 165 161 310 100
ROS 169.50 147.50 158.50 160.10 342,350 160.20 293,620 160.30 445,990 160.30 33,880 1.80 160.40 80,570 160.50 81,870 160.60 60,150 2,848,730 158.90 160.40 158.70 28,400 30,720
VCF 171.30 148.90 160.10 150.70 100 150.80 100 160 100 160.10 0 170 300 800 160.10 160.10 160 790 800
VNM 151.90 132.10 142 140.60 660 140.70 440 140.80 1,000 140.80 33,540 -1.20 140.90 4,410 141 24,280 141.10 940 1,026,200 142.70 143 139 540,520 72,200
DPG 141.30 104.50 122.90 132.20 1,000 133 300 133.10 200 133.90 280 11 133.90 200 134 900 134.90 200 42,480 125 135.70 125
DHG 140.10 121.90 131 131.50 340 131.60 1,000 132 2,020 132.10 11,530 1.10 133 20,600 133.40 4,710 134 600 215,620 132.90 136.20 132.10
PTB 141.20 122.80 132 131.10 500 131.20 200 131.80 110 131.80 540 -0.20 132 200 132.50 10 132.60 70 29,610 132 132.60 131 220 170
VJC 138.90 120.90 129.90 130.60 360 130.80 720 130.90 890 130.90 10,590 1 131 17,710 131.10 10 131.20 2,010 475,680 131 133.70 130 235,350
SLS 139.10 113.90 126.50 125.10 1,200 125.50 100 126 200 126 2,800 -0.50 126.80 200 126.90 700 127 1,100 10,900 126 126.60 125.50 100
QNS 144.40 106.80 125.60 124.90 200 125 3,600 125.20 800 125.90 50 0.30 125.60 100 125.90 4,400 126 10,400 42,550 125.60 126 106.80 20,000 3,000
BBC 124.10 107.90 116 109 500 109.50 10 115 10 116 10 0 116 1,040 118 690 119 10 170 123.40 123.40 116 140 10
TRA 123.90 107.70 115.80 111.70 10 111.80 1,130 111.90 440 112 90 -3.80 112 440 113.90 50 114 1,000 45,070 116.70 116.70 112 220
MAS 114.40 93.60 104 100 200 100.90 800 101 800 103.90 200 -0.10 104 900 104.60 1,100 104.70 2,300 5,000 103 104 100.90 700 2,300
TLG 109.50 95.30 102.40 96.10 7,000 100 160 102.40 290 0 105 500 107 820 107.90 50 890 102.40 102.40 102.40
RAL 108.90 94.70 101.80 99.10 200 100 960 101.20 10 101.20 500 -0.60 101.70 500 101.80 1,190 102 1,420 9,070 102 102 100
NSC 106 92.20 99.10 94 2,000 95 2,000 95.50 500 99 20 -0.10 99 1,340 99.10 500 99.50 740 25,040 99.60 99.60 93.10 60 3,000
FOX 111 82.20 96.60 93 1,400 94 600 94.20 1,000 97.50 250 0.90 97.40 1,300 97.50 1,400 98 2,000 350 97.50 97.50 97.50
DMC 102.10 88.90 95.50 95 600 95.50 18,950 0 95.40 6,650 95.50 8,000 96.40 1,050 216,920 95.50 98 95 165,180 3,450
BHN 94.60 82.40 88.50 86 230 87.50 100 88.50 920 88.50 1,100 0 88.90 1,000 89 10 90 570 1,980 88.40 88.50 87
NCT 94.10 81.90 88 87.50 3,140 87.60 1,820 87.80 60 88 10 0 88 540 88.10 4,660 88.20 5,000 17,930 88.40 88.40 87.50 6,240 3,390
TAC 92.70 80.70 86.70 85.20 250 86.50 100 86.70 200 86.70 100 0 86.80 280 86.90 980 87 100 3,460 87 87 86.70 10
DHT 90.70 74.30 82.50 83 1,000 83.10 100 83.50 100 84 190 1.50 84.80 300 84.90 200 85 600 14,890 85 85.30 82 1,500
SQC 113.40 48.60 81 81 0
CMF 88.50 65.50 77 77.50 3,200 77.60 100 78 100 77 10 0 10
VFG 81.30 70.70 76 74.50 350 75 100 76 10 76.80 20 0.80 76.70 10 76.80 90 76.90 280 11,850 76 76.90 75 420 2,700
SKG 81.10 70.50 75.80 74.20 110 74.30 1,870 74.50 100 75.40 3,000 -0.40 75.40 300 75.50 5,350 75.70 100 11,890 75.80 75.80 74 41,370 40,000
SPB 105 45 75 45 100 75 0 105 300
TTP 79.30 58.70 69 61 200 62 200 68 100 75 6 74 100 75 700 79 100 1,600 69 75 68
NTP 80.30 65.70 73 74.40 1,000 74.50 800 74.60 600 74.70 100 1.70 74.90 100 75 500 75.40 100 7,200 74 75 74
NNC 79.60 69.20 74.40 73.50 4,010 73.60 110 73.80 670 73.80 1,890 -0.60 73.90 300 74 4,460 74.30 70 19,830 74.40 74.40 73.30 1,160
PNJ 78.80 68.60 73.70 73.30 5,110 73.40 13,500 73.50 9,210 73.70 750 0 73.70 250 73.80 2,280 73.90 2,620 61,470 73.60 74 73.20 3,120
PMC 80.80 66.20 73.50 71.20 200 71.30 100 71.50 400 72.70 100 -0.80 72.70 200 72.80 2,400 73.90 500 800 71.60 72.80 71 400 100
DVP 75.40 65.60 70.50 68.10 1,300 69 2,320 69.10 90 70 10 -0.50 70 4,510 70.10 500 70.50 200 7,370 70 70.10 69.50 110
COM 74.30 64.70 69.50 64.70 20 69.50 0 69 2,370 69.50 580 70 200
NVL 73.90 64.30 69.10 68.20 1,600 68.30 1,060 68.40 3,050 68.50 7,110 -0.60 68.50 24,520 68.60 17,500 68.70 15,000 406,850 69.10 69.30 68.30 7,000 1,120
LHC 73.70 60.30 67 63.50 100 65 200 66 1,700 -1 66 200 66.50 400 67 800 23,200 65.50 66.50 65.40 8,500
VBC 77 63 70 63.10 1,000 63.20 1,000 65 -5 71 100 72 500 74 100 1,100 66 66 65 1,100
SGR 73.60 54.40 64 62 1,600 63 300 64.80 100 64.80 100 0.80 65 400 68.50 500 69 1,000 5,100 65 65 63.50
L14 68.20 55.80 62 62.20 600 63.50 500 63.60 100 63.60 90 1.60 64.50 400 64.80 1,000 64.90 1,000 8,390 62 64.50 62
CAV 66.80 58.20 62.50 62.50 3,350 62.80 1,100 63.20 1,720 63.20 5,750 0.70 63.50 2,380 63.80 2,440 64 7,450 113,950 62.50 64 61.80 1,040
DCI 88.20 37.80 63 63 0
VHL 70.40 57.60 64 57.90 100 63 9,800 63.10 4,000 63 40 -1 64.50 1,100 65 1,000 66 500 240 63 63 63
INN 68 55.80 61.90 60.80 400 61 1,300 61.10 200 62 200 0.10 62 1,400 62.50 400 62.70 400 24,800 63 63.50 61 4,500
MCH 74.90 55.50 65.20 61.60 500 61.70 100 61.80 100 62 70 -3.20 62 3,000 63 8,800 64 100 60,170 64 65.90 62
VGG 71.50 52.90 62.20 61.50 100 61.60 1,000 62 1,200 62 3,000 -0.20 62.20 2,700 62.30 1,900 62.50 800 22,000 65.50 65.50 62 3,800
IMP 66.20 57.60 61.90 61.10 1,100 61.50 2,650 61.80 940 61.80 1,500 -0.10 61.90 90 62 5,710 62.10 510 18,740 62.50 62.50 61.50
VEF 70.70 52.30 61.50 60.60 100 60.70 300 61 500 61.50 100 0 61.50 200 61.70 500 61.80 600 10,200 64 64 61.30
BVH 65.30 56.90 61.10 61 3,110 61.10 4,790 61.20 1,820 61.20 16,120 0.10 61.40 4,000 61.50 3,150 61.70 2,300 292,670 61.10 62.10 61 12,960 23,910
SDI 70 51.80 60.90 60.90 1,900 61 800 61.10 100 61.10 100 0.20 61.20 1,000 61.30 6,000 61.40 6,700 35,100 61.80 62.50 60.50
NBS 70.10 51.90 61 61 1,000 61.50 700 61 0
DSN 64.90 56.50 60.70 60.20 210 60.30 1,020 60.50 1,800 60.50 700 -0.20 60.70 100 60.80 210 60.90 3,290 3,740 60.90 60.90 60.50 2,900
CLC 64.20 55.80 60 59.10 2,620 59.40 3,000 59.50 5,590 60 10 0 60 780 60.50 1,160 61 1,700 8,230 59.70 61 58 6,410
PDN 64.20 55.80 60 55.80 10 60 0 59.80 50 60 1,930 60.50 480 10,140 56 60 55.80 40 20
NCS 69.50 51.50 60.50 58.60 400 58.90 1,000 59 900 59.90 -0.60 59.80 200 59.90 300 60 700 2,000 60.70 60.70 59
GDT 63 54.80 58.90 57.40 60 57.50 150 58 200 59.50 0.60 58.90 2,160 59 2,060 59.50 1,800 20 58.50 59.50 58.50 20
TNA 62.90 54.70 58.80 59.10 640 59.20 500 59.30 120 59.30 4,530 0.50 59.40 3,000 59.50 1,900 59.70 1,000 53,390 58.40 59.90 58.30 60 1,880
TCT 62.50 54.50 58.50 56.10 1,000 56.50 1,050 56.60 1,130 57.50 200 -1 57.50 1,000 58 1,200 58.50 550 3,120 57.50 57.50 56.60 1,000
WSB 66.90 49.50 58.20 57 6,100 57.10 3,600 57.20 2,800 57.20 90 -1 57.90 500 58.40 1,300 58.70 1,100 28,990 58.20 58.20 57.20 200
HAX 61.30 53.30 57.30 56.60 2,000 56.70 1,300 56.80 12,020 57 2,860 -0.30 57 18,940 57.10 1,500 57.20 1,100 84,990 57 57.30 56.20 25,200 550
HBC 62 54 58 56.80 7,750 56.90 14,950 57 67,210 57 168,120 -1 57.10 5,000 57.20 9,400 57.30 3,500 1,721,620 58.70 58.70 56.80 1,840 13,560
TRS 65.50 48.50 57 48.60 200 53 100 56.40 1,100 57 0 60.90 100 61 500 62 900
VSC 61.40 53.40 57.40 56.60 8,320 56.70 6,370 56.80 1,350 56.80 6,010 -0.60 57 4,450 57.10 1,900 57.20 5,210 54,070 57.40 57.40 56.70
CVT 60.80 49.80 55.30 55.30 15,500 55.40 1,000 55.50 1,000 55.70 30 0.40 55.70 2,300 55.80 3,500 55.90 300 224,830 55.30 56.30 54.90
SSC 58.80 51.20 55 51.30 500 53 1,000 54 950 55 600 0 55 9,700 56 690 57 2,480 9,790 54 56 54
TMS 59.90 52.10 56 53 500 53.10 100 54 260 54.50 1,130 -1.50 54.50 270 55 1,000 55.50 990 21,920 55 56.50 54 11,850
VHC 57.20 49.80 53.50 54 4,020 54.10 2,000 54.30 130 54.30 1,370 0.80 54.40 33,570 54.50 3,210 54.60 1,010 339,730 54 54.50 53.30 166,580 1,000
SAF 59.40 48.60 54 48.70 100 54 0 54 100 56 1,000 57 100
GAS 57.70 50.30 54 53.40 5,100 53.50 55,290 53.60 5,030 53.60 30,380 -0.40 53.70 7,000 53.80 17,160 53.90 7,690 319,850 54 54 53.50 23,110 25,950
IDV 59.70 48.90 54.30 53.10 1,100 53.20 500 53.50 1,100 53.50 1,200 -0.80 54.20 200 54.30 2,600 54.40 100 27,100 54.80 54.80 53.50 600
DQC 56.70 49.30 53 52.70 360 52.80 600 53 1,000 53.10 3,060 0.10 53.10 4,880 53.20 1,300 53.30 1,500 46,480 53 54.40 53 10
PSL 60.90 45.10 53 49 1,000 50 1,000 53 900 53 0 58 1,000 58.70 1,000 60 100 100 53 53 53
TBD 60.90 45.10 53 49 100 51.50 3,000 53 70 0 52 200 55 7,100 60.50 100 70
VNF 57.30 46.90 52.10 48.50 1,300 50 200 50.20 100 52.10 0
TPS 59.80 44.20 52 52 10 0 59 600 10
C32 54.60 47.55 51.10 51.20 1,600 51.30 8,130 51.40 1,980 51.40 5,550 0.30 51.50 30 51.60 1,020 51.70 480 132,000 51.70 52.20 51.30 1,000 5,280
GIL 55.10 47.90 51.50 50.90 3,040 51 1,000 51.20 500 51.40 3,010 -0.10 51.40 1,920 51.50 5,620 51.80 1,110 52,130 52 52 50.90 11,000
ACV 58.60 43.40 51 50.70 26,600 50.80 14,600 50.90 6,600 51 60 0 51 6,300 51.10 6,800 51.20 3,000 122,860 51 51.10 50.90 433,300 349,600
IBC 58.60 43.40 51 50.80 5,000 50.90 10,500 51 18,100 51 1,700 0 51.10 1,100 51.20 9,800 51.30 4,300 78,200 51 51.10 51
NTC 58.60 43.40 51 50.40 5,000 50.50 3,000 50.60 200 51 1,100 0 51 1,000 51.10 1,600 51.20 3,100 211,100 50.50 51.20 49
VLB 58.60 43.40 51 45 1,100 51 0 54 200 55 4,000 56 100
LIX 55.20 48 51.60 50.70 2,170 50.80 5,370 50.90 860 50.90 2,300 -0.70 51 1,300 51.10 10 51.20 10 41,970 51.50 51.70 50.80 400
SVC 53.50 46.50 50 50.20 1,320 50.30 1,360 50.70 290 50.70 2,000 0.70 50.80 3,500 50.90 2,000 51 5,000 112,260 50 51.50 49.50 5,000
HSG 51.50 44.80 48.15 48.60 21,430 48.65 38,240 48.70 9,900 48.80 120,250 0.65 48.80 4,250 48.85 15,760 48.90 100 2,605,970 48.15 49.45 48.15 98,610 335,320
FPT 50.90 44.30 47.60 47.25 20,710 47.30 40,180 47.35 19,220 47.40 36,660 -0.20 47.40 8,870 47.45 11,000 47.50 24,530 1,161,770 47.60 48.25 47.30
SGC 51.70 42.30 47 51.70 200 47 0
THG 49.40 43 46.20 46.40 1,620 46.50 1,490 46.55 1,800 46.60 330 0.40 46.60 30 46.70 10 46.75 2,100 10,890 46.40 46.80 46.20 3,000
HLB 53.20 39.40 46.30 39.40 300 46.30 0
MSN 51.10 44.50 47.80 45.80 3,260 45.90 5,450 46 43,830 46 74,920 -1.80 46.30 10 46.40 10,430 46.50 13,400 629,870 47.60 47.60 46 353,870 380,400
HHA 51.70 38.30 45 51.70 300 45 0
STS 51.70 38.30 45 45 0
VSN 51.40 38 44.70 43.90 500 44 800 44.10 1,000 44.90 0.20 44.80 100 44.90 1,500 45 200 900 44.80 44.90 44.80 100 100
BTC 50.60 37.40 44 40 500 42 1,000 44 0
SVI 48.15 41.85 45 42 10,000 43 500 44 -1 44 590 45 2,200 47 490 100 44 44 44
HTL 50.20 43.70 46.95 43.70 100 43.95 -3 43.95 2,370 48 10 49.50 50 2,630 46.95 46.95 43.95 2,630
VC3 48.10 39.50 43.80 43.10 6,000 43.20 5,000 43.30 8,500 43.50 1,100 -0.30 43.50 1,700 43.60 4,500 43.70 8,900 281,500 43.70 44.30 43.30
PAN 46.25 40.25 43.25 42.25 200 42.30 970 43 60 43.10 900 -0.15 43.10 100 43.15 900 43.20 500 22,500 43 43.30 43 100 3,000
BTT 44.90 39.10 42 39.10 520 39.20 970 43 10 1 43 3,000 44 2,000 7,930 42.50 43 39.20
HPG 46.05 40.05 43.05 42.80 82,100 42.85 30,000 42.90 80 42.95 248,930 -0.10 42.95 28,430 43 220,960 43.05 51,820 2,948,930 43 43.20 42.60 247,370 574,910
ABT 43 37.40 40.20 40.50 860 40.60 240 40.65 10 42.90 20 2.70 42 1,080 42.90 1,420 43 930 3,020 42.90 42.90 42.90 3,020 870
TTD 48.90 36.30 42.60 39 100 40 100 43 500 42.60 0 48.90 1,000
HPP 48.80 36.20 42.50 42.50 1,500 42.50 0 48.80 1,500
CJC 46.20 37.80 42 42 0 45 2,000 46 2,800
CNC 48.30 35.70 42 38 500 40 100 42 0 41.90 300 42 2,200 42.50 1,500
D2D 45.25 39.35 42.30 41.60 10,500 41.70 1,000 41.80 1,170 42 -0.30 42 1,610 42.10 70 42.30 4,770 11,950 42.35 42.35 42 2,200
HHC 47.30 38.70 43 38.70 700 39 800 41 200 42 50 -1 43 1,200 45 2,100 47.20 100 9,250 42.10 42.10 42 2,000 100
SCD 45.20 39.30 42.25 41 2,460 41.05 20 41.10 100 42 10 -0.25 42 1,550 42.30 2,040 43 3,500 10,270 42 43.70 41 2,700
VIC 45.30 39.40 42.35 41.90 48,020 41.95 3,160 42 51,490 42 78,680 -0.35 42.15 16,680 42.20 17,370 42.25 3,000 710,950 42.35 42.35 42 168,770 178,030
KDC 44.40 38.60 41.50 41 3,000 41.10 120 41.30 4,790 41.30 45,730 -0.20 41.50 10,970 41.60 20,000 41.65 2,100 928,710 41.80 42.30 40.90 305,000 898,010
GLT 44.50 36.50 40.50 41 100 0.50 41 700 41.80 100 42.40 100 700 36.60 41 36.60 200 100
IN4 47.10 34.90 41 47.10 5,100 41 0
OPC 43.85 38.15 41 39.50 2,700 39.55 230 40 10 41 0 41 2,000 41.15 90 41.20 6,030 3,920 41 41.20 40.50
PC1 41.80 36.40 39.10 39.30 6,300 39.40 7,100 39.50 5,700 39.90 10 0.80 39.90 860 40 13,710 40.10 5,630 209,750 39.10 40.50 39.10 141,000
DRL 42.25 36.75 39.50 39 1,000 39.05 350 39.10 2,450 39.50 0 39.60 1,000 40 100 41 90 4,450 39 39.50 39
KSB 41.30 35.90 38.60 38.80 1,200 38.90 33,240 39 12,200 39.40 13,040 0.80 39.40 3,330 39.50 11,760 39.60 33,780 432,600 38.50 39.60 38.10 10
HAH 42.05 36.55 39.30 38.90 10 39 10 39.10 10 39.30 10 0 39.30 480 39.40 50 39.50 50 2,440 39 39.30 38.80 300
DPR 41.05 35.75 38.40 38.70 10,400 38.75 1,500 38.80 4,340 39.20 60 0.80 39.20 480 39.30 780 39.40 2,260 34,810 38.60 40 38.60 190 5,620
KTS 44 36 40 38.60 300 38.70 500 38.80 100 39 -1 39.50 200 41 800 41.80 100 500 39.50 39.50 39
BIC 41.80 36.40 39.10 37.40 100 37.80 1,000 38 60 38.90 -0.20 38.90 260 39 2,490 39.10 11,700 450 39.10 39.10 38.90 420
CII 41.20 35.90 38.55 38.65 2,000 38.70 301,790 38.75 291,280 38.80 75,090 0.25 38.80 26,840 38.85 4,490 38.90 34,350 1,097,120 38.55 39 38.50 146,260 149,920
DLC 54.30 23.30 38.80 38.80 0
S55 43.70 35.90 39.80 38.20 500 38.50 6,900 38.60 300 38.60 1,000 -1.20 38.90 800 39.20 500 39.40 1,000 24,900 40.50 40.80 38.60
VCW 44.90 33.30 39.10 38.50 1,000 38.50 -0.60 39 3,400 39.10 100 40 7,500 1,000 38.60 38.60 38.50 200
PGD 42.10 36.60 39.35 38.10 5,760 38.20 5,000 38.30 3,200 38.10 -1.25 38.90 2,000 39 3,000 39.10 2,000 77,820 38.10 39.50 38.10 990
HGM 41.80 34.20 38 34.20 100 38 0 38 200 38.20 200 39.90 100
ADP 43.70 32.30 38 36.30 4,000 37 1,500 37.10 700 37.50 -0.50 37.90 2,000 38 1,900 39.20 3,800 7,000 37.50 37.50 37.50
DGC 41.80 34.20 38 37.30 2,000 37.40 4,600 37.50 500 37.50 60 -0.50 37.90 5,000 38 8,400 38.10 6,500 103,360 38 38.20 37.50
HRC 40.10 34.90 37.50 35.40 140 35.45 200 35.50 120 37.50 250 0 37.50 2,690 39 500 39.20 90 250 37.50 37.50 37.50
LBM 40 34.80 37.40 36.20 500 36.30 1,400 36.50 60 37.50 20 0.10 37.50 1,800 37.90 1,390 38 2,000 2,980 37 39 37 2,950
LDP 41.20 33.80 37.50 35.10 200 36 200 37 200 37.50 0 38 200 38.30 100 38.40 3,000
HAD 41.10 33.70 37.40 33.70 3,100 33.80 400 34 200 37.40 0 34.90 100 35 1,000 35.50 200
VCB 40.40 35.20 37.80 37.30 47,750 37.35 47,180 37.40 24,040 37.40 116,340 -0.40 37.45 200 37.55 250 37.65 1,000 1,950,220 37.80 38.05 37.35 207,420 926,250
DBD 42.80 31.80 37.30 36.50 200 37 1,200 37.10 300 37.30 500 0 37.30 4,500 37.40 3,800 37.50 12,500 6,400 37.30 37.30 37.20 100
BED 40.70 33.30 37 33.30 100 37 0
DPC 40.50 33.30 36.90 36.90 0 35.80 400 35.90 100 36 1,000
KHD 51.50 22.10 36.80 36.80 0
NHC 37.40 30.60 34 31.50 100 36.80 2.80 36.80 100 37.40 100 100 36.80 36.80 36.80 100
DGL 40.30 33.10 36.70 36.50 1,700 36.60 2,100 36.70 200 36.70 0 37 1,000 37.50 5,000 38 3,500 900 36.60 36.70 36.60
NKG 38.35 33.35 35.85 36.45 2,000 36.50 12,390 36.60 6,200 36.60 6,140 0.75 36.65 2,810 36.75 2,860 36.80 1,600 122,130 36.20 36.65 36.20
PAC 39.35 34.25 36.80 35.80 6,560 35.90 7,300 36 880 36 10,630 -0.80 36.10 6,000 36.30 1,050 36.35 50 135,890 35.50 36.50 35.50 1,660 460
VNC 39.20 32.20 35.70 32.20 1,000 36 1,600 36.10 3,000 36 0.30 1,400 36 36 36 1,400
VMC 37.60 30.80 34.20 35.60 200 35.70 300 35.80 2,100 35.80 10 1.60 37.60 4,300 11,510 36.90 37.60 35.80
SZL 37.95 33.05 35.50 35.05 390 35.10 1,000 35.20 1,060 35.50 80 0 35.50 360 35.70 490 35.75 200 14,910 36.30 36.40 35.10 30
TAG 39 32 35.50 35.50 0 32 100 35.30 1,100 35.50 5,100
ARM 38.60 31.60 35.10 31.60 100 35.10 0 35.10 100
HAT 39.90 32.70 36.30 34 100 35 1,700 35.10 200 35.10 1,300 -1.20 35.90 100 36.30 2,000 36.40 900 2,500 35.60 35.60 35.10 100
DAP 40.20 29.80 35 30 7,000 35 0
FDT 38.50 31.50 35 35 0
QHD 39.30 32.30 35.80 34.20 500 34.70 600 35 100 35 10 -0.80 35.70 700 35.80 3,200 35.90 200 3,510 35.80 35.90 35 1,700
SDN 38.50 31.50 35 35 0 34.50 500 35 22,900 36.10 2,500
GMD 37.10 32.30 34.70 34.80 25,640 34.85 2,000 34.90 7,740 34.90 24,620 0.20 35 900 35.05 10 35.10 4,500 616,870 34.60 35.50 34.60
KHA 37.45 32.55 35 33 300 33.05 200 33.20 20 34.80 900 -0.20 34.80 90 34.85 140 34.90 390 4,100 33.10 34.95 32.55 970 3,000
NTW 40 29.60 34.80 29.60 200 30.30 100 30.40 100 34.80 0 33.90 1,500 34.80 1,000 40 1,300 32.50 32.50 17,250 17,250
ABC 39.10 28.90 34 33.20 500 34 100 34.50 100 34.50 0.50 35 1,900 39 8,000 500 34.50 34.50 34.50
BFC 37.55 32.65 35.10 34.30 8,590 34.35 20 34.40 14,420 34.40 40,610 -0.70 34.50 5,300 34.60 3,110 34.70 100 437,720 35.10 35.45 34.20 10 10,920
QHW 39.40 29.20 34.30 30 1,000 30.60 500 34.30 900 34.30 100 0 39 400 39.40 200 200 34.30 34.30 34.30
VDL 37.70 30.90 34.30 34.30 0 34 900 37 1,000 37.70 1,000
BDG 40.20 29.80 35 30 600 31.10 100 32 3,000 34 -1 34.50 300 35 300 39.80 200 100 34 34 34
ST8 35.80 31.20 33.50 31.50 500 33.50 2,000 34 200 34 0.50 34.50 190 34.75 1,000 35 2,000 3,700 33.50 34 33.50
DHC 35.70 31.10 33.40 32.80 10,000 32.90 10,000 33 240 33.30 10 -0.10 33.30 1,790 33.40 9,900 33.50 12,080 8,360 33.30 33.40 32.55 140
DNC 36.40 29.80 33.10 33.10 1,300 33.10 0 1,600 33.10 33.10 33.10 1,000
CTB 36.30 29.70 33 33 0 33 1,100 34 1,000 35 1,000 500 29.70 33 29.70 200
TIX 35.30 30.70 33 35 500 33 0
CAP 36.60 30 33.30 31.20 1,000 31.50 1,000 32 100 32.90 -0.40 33.10 100 33.20 1,000 33.30 600 12,100 33.30 33.30 30 1,500 5,600
RCD 41.70 30.90 36.30 31.10 500 31.30 100 31.60 500 32.50 50 -3.80 34.30 500 34.40 500 34.50 200 22,650 33.30 35 30.90
VMD 34.65 30.15 32.40 30.15 130 31.20 60 32.40 0 32.40 10 32.60 250 33 1,000
HCM 34.95 30.45 32.70 32.20 1,800 32.25 7,450 32.30 4,050 32.30 8,500 -0.40 32.35 10 32.40 4,250 32.45 10 176,530 32.70 32.75 32.30 300,500 300,000
NET 35.40 29 32.20 31.70 3,900 31.80 1,900 31.90 800 32.20 400 0 32.20 2,300 32.30 2,300 32.40 2,100 14,400 32.60 32.60 31.50 200 500
DBC 34.60 28.40 31.50 31.30 24,000 31.40 2,200 31.50 32,300 32 10 0.50 32 9,800 32.10 5,100 32.20 4,000 294,710 31.50 32.30 31.40 179,500
DRC 34.10 29.70 31.90 31.80 12,150 31.85 10,500 31.90 3,810 32 14,110 0.10 32 7,660 32.05 2,000 32.10 9,880 229,340 32.10 32.25 31.80 4,220 60,840
HTC 36.40 29.80 33.10 30.10 2,500 30.20 3,000 31 500 32 -1.10 32.50 300 33.60 100 33.80 2,000 4,900 32.50 32.50 29.80
SDK 36.80 27.20 32 29.50 200 30 400 32 0 33 1,600 36 300 36.80 600
TV3 35.20 28.80 32 29 1,000 35.20 5,000 32 0
HSA 36.60 27.20 31.90 31.90 0 36.60 100
VNT 35 28.80 31.90 31.90 0 30.50 1,500 30.80 1,000 32 5,000
CNG 34.30 29.90 32.10 31.30 1,000 31.40 1,000 31.50 6,980 31.50 1,210 -0.60 31.90 1,040 31.95 10 32 1,000 19,250 31.65 31.90 31.50 2,920 5,740
GHC 36.20 26.80 31.50 30.60 6,500 31.50 0 31.80 700 31.90 400 33 500 2,200 31.50 31.50 31.50
SEB 38.50 31.50 35 31.50 500 31.50 -3.50 32 5,000 33.50 5,000 34 5,000 25,100 33.60 33.60 31.50
NT2 34.10 29.70 31.90 31.15 1,040 31.20 10 31.30 1,450 31.40 12,020 -0.50 31.40 4,490 31.45 1,000 31.50 3,540 299,310 31.60 31.80 31.20 125,370 28,320
DP3 36.30 29.70 33 31.20 200 31.20 -1.80 32.50 1,400 33 500 33.50 700 1,300 36 36 31.20 100
SRF 34 29.60 31.80 30.80 1,090 31 1,100 31.20 800 31.20 510 -0.60 31.30 500 31.40 1,000 31.50 9,060 8,900 31.80 31.80 31
AMC 32.10 26.30 29.20 28 2,500 31 1.80 30.90 500 31.10 100 31.20 100 6,000 29 31 29 100 900
SFI 33.15 28.85 31 30 1,000 30.50 2,000 30.80 500 31 0 31 540 31.50 170 31.80 300 660 31.50 31.50 31 10
PIA 31 23 27 27 2,000 27.10 2,000 29 1,600 30.90 300 3.90 30.90 2,400 31 6,100 9,000 23.10 31 23.10
SMB 35 26 30.50 30.10 27,200 30.20 1,200 30.30 200 30.50 10 0 30.50 3,400 30.80 3,400 30.90 900 6,610 31 31 30.10
DHA 32.65 28.45 30.55 30 5,890 30.20 6,890 30.30 1,470 30.40 -0.15 30.55 1,420 30.65 1,000 30.75 200 21,960 30.40 30.80 30.20 30
FUCV 34.80 30.30 32.55 30.30 -2.25 30.30 9,450 31 850 32.50 200 40 30.30 30.30 30.30
HCC 32.70 26.90 29.80 29.40 1,000 29.50 200 29.80 100 30.30 100 0.50 30.50 1,200 31 200 32 1,000 5,900 29.90 30.30 29.80
TCL 32.10 27.90 30 28.60 9,340 29 60 29.05 100 30.30 20 0.30 30.30 3,390 30.40 20 30.45 1,190 490 30 30.45 29 80
UIC 31.85 27.75 29.80 28.70 20 29 800 29.50 700 30.30 0.50 30.20 610 30.30 30 30.40 200 90 30.30 30.90 29.60 60
NAF 32.40 28.20 30.30 29.90 25,400 30 21,170 30.05 6,130 30.10 13,480 -0.20 30.10 9,400 30.15 12,300 30.20 11,800 117,600 30.30 30.50 30
AGP 34.50 25.50 30 30 0 29.90 100 30 200 33 3,800
GTD 34.50 25.50 30 30 0 100 30 30 30
NHN 42 18 30 30 0
CSC 31.90 26.10 29 29.20 2,800 29.50 2,500 29.80 1,000 29.80 2,000 0.80 30 1,300 31 4,300 31.20 500 11,000 29 31 29
HVN 34.60 25.60 30.10 29.50 40,300 29.60 22,200 29.70 3,500 29.70 670 -0.40 29.80 20,400 29.90 26,400 30 27,800 670,570 30.10 30.10 26 2,100
ACC 31.65 27.55 29.60 28.50 2,210 28.60 40 29 10 29.50 10 -0.10 29.50 3,260 29.60 230 29.70 580 450 29.50 29.50 29.40 10 40
SJE 32.40 26.60 29.50 28.50 2,000 29.50 0 29.50 500 30 500 32.40 100
STC 30.80 25.20 28 29.50 100 1.50 29.50 600 30 2,600 30.80 200 300 28.50 29.50 28.50 200
GMC 31.55 27.45 29.50 28.70 160 28.80 1,370 29 2,600 29.40 20 -0.10 29.30 60 29.40 1,330 29.50 1,200 16,170 29.50 29.50 28.80 60 5,970
PMS 32.20 26.40 29.30 29.10 1,000 29.20 3,000 29.30 2,000 29.30 1,000 0 29.40 100 29.70 100 29.80 1,200 13,300 29.30 29.80 29 600
TPP 29.40 24.20 26.80 26 200 26.50 200 29.30 400 2.50 29.30 400 29.40 3,000 11,200 26.80 29.30 26.80
SFC 31.15 27.15 29.15 27.15 150 29.15 0 29.15 500 30.50 3,000 31.15 14,140
CSV 31 27 29 28.70 12,000 28.90 3,100 29 27,610 29 1,500 0 29.10 1,710 29.20 6,080 29.25 2,000 31,530 29 29.45 29 5,190
HDG 31 27 29 28.60 1,000 28.80 4,000 29 10 29 2,010 0 29.20 1,000 29.40 5,760 29.45 2,010 31,880 29 29.20 29 3,000
HVT 31.90 26.10 29 27.70 1,000 29 2,400 29 10 0 29.30 200 29.40 1,700 29.50 1,200 110 29 29 29 100
PLC 32.40 26.60 29.50 28 300 28.10 1,400 28.20 1,300 29 200 -0.50 29.40 2,100 29.50 6,000 29.60 60,300 200 29 29 29
SFN 30.80 25.20 28 26.50 100 26.70 2,500 29 100 1 29 700 30.50 100 30.60 500 500 26.80 29 26.80 500
VNS 30.70 26.70 28.70 28.30 1,000 28.35 30 28.45 30 29 0.30 28.50 4,390 28.65 10 28.70 11,560 14,170 29 29 28.20
PTI 31.90 26.10 29 28.90 -0.10 28.90 800 29 38,100 30 1,000 3,200 28.90 28.90 28.90
VOC 32.80 24.40 28.60 28.60 8,500 28.70 5,100 28.80 1,800 28.90 50 0.30 28.90 2,400 29 34,200 29.10 2,300 216,650 28.80 29 28.30
DTG 33.10 24.50 28.80 28.80 0 100 28.80 28.80 28.80 100
TRC 30.45 26.55 28.50 28.60 12,170 28.65 8,100 28.70 11,290 28.80 12,190 0.30 28.80 11,860 28.85 2,190 28.90 910 120,110 29 29.10 28.60
VGP 31.60 26 28.80 28.80 0 28.60 600 28.70 1,000 28.80 3,100
CTI 30.85 26.85 28.85 28.50 7,800 28.55 4,350 28.60 500 28.75 4,000 -0.10 28.75 9,480 28.80 12,200 28.85 20,920 194,690 28.70 28.85 28.50
BDF 40.10 17.30 28.70 28.70 0
CNN 33 24.40 28.70 28.70 0
HDM 33 24.40 28.70 28.50 500 28.70 300 28.70 0 29.50 100 29.70 100 30 100
VIT 31.30 25.70 28.50 28.20 2,200 28.30 3,800 28.50 900 28.60 400 0.10 28.60 400 28.70 2,400 28.90 4,000 11,500 28.30 28.60 28.30
MCP 30.45 26.55 28.50 26.55 2,500 26.60 2,000 28.50 0 28.10 20,000 28.45 200 28.50 22,360
ACE 32.50 24.10 28.30 28.10 3,100 28.20 3,000 28.30 1,000 28.30 1,500 0 28.50 1,900 28.80 1,300 28.90 1,200 19,300 28.30 28.30 28.30
DTL 30.15 26.25 28.20 27.90 5,000 28 3,000 28.20 900 28.20 1,000 0 28.30 2,000 28.50 20 30.15 140 1,100 28.20 28.20 28.20 1,000
TDW 28.30 24.60 26.45 24.60 120 28.20 90 28.20 10 1.75 28.25 340 28.30 2,610 210 24.60 28.30 24.60
NDP 36.80 27.20 32 28.20 5,000 28.30 2,000 28.50 1,200 28.10 -3.90 36.80 100 200 28.10 28.10 28.10
MSC 31.30 25.70 28.50 27.20 100 27.30 10,000 27.50 6,000 28 -0.50 28.50 1,500 28.70 10,000 28.90 1,500 100 28 28 28
FDC 29.95 26.05 28 27.75 160 27.90 -0.10 27.80 50 27.90 160 27.95 10 670 26.05 28 26.05 10
REE 28.55 24.85 26.70 27.60 288,280 27.65 246,000 27.70 9,160 27.75 48,890 1.05 27.75 1,610 27.80 60,450 27.85 39,830 2,395,020 26.70 27.85 26.70 4,150
HEC 31.80 23.60 27.70 27.70 0 30 300