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 # 24/09/2017

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 807.13 ( 3.20    0.40% )
KL: 176,702,056   GT: 3,997 (tỷ)
HNX 106.52 ( 0.77    0.73% )
KL: 92,943,789   GT: 977 (tỷ)
UPCOM 54.55 ( 0.06    0.11% )
KL: 16,698,949   GT: 297 (tỷ)
VN30 789.70 ( 3.29    0.42% )
KL: 41,383,824   GT: 1,720 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: BBC (111)    C47 (21.20)    DHC (28.20)    FOX (70.80)    ICC (54.40)    PAC (53.50)    QLT (8.50)    SNC (12.70)    TBD (36.80)    VJC (97.90)    
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
CTG 21.15 18.45 19.80 19.45 500 19.50 82,610 19.55 21,600 19.55 119,800 -0.25 19.60 33,420 19.65 173,480 19.70 8,470 3,031,000 19.80 19.95 19.55 1,390,950 30,000
DXG 22.05 19.25 20.65 21.25 255,610 21.30 50,010 21.35 30,000 21.45 330,610 0.80 21.45 109,750 21.50 266,810 21.55 10,320 5,160,030 20.70 21.50 20.70 854,820 139,560
REE 38.60 33.60 36.10 36.10 38,570 36.15 4,000 36.20 1,000 36.25 51,390 0.15 36.25 54,630 36.30 10,230 36.35 13,680 1,165,880 36.05 36.55 36.05 601,150 601,970
HPG 40.10 34.90 37.50 37.55 43,990 37.60 163,360 37.65 27,520 37.70 91,170 0.20 37.70 27,930 37.75 24,700 37.80 21,000 3,308,050 37.45 38.20 37.35 597,170 270,810
STB 12.40 10.80 11.60 11.45 99,140 11.50 238,210 11.55 17,120 11.55 39,690 -0.05 11.60 10,000 11.65 58,140 11.70 151,390 1,343,360 11.65 11.75 11.55 453,000 500,830
VCB 40.45 35.25 37.85 37.55 10,410 37.60 42,190 37.65 25,150 37.65 103,060 -0.20 37.70 9,000 37.75 1,610 37.80 15,640 1,052,820 37.85 37.90 37.60 391,170 230,490
DCM 14.70 12.80 13.75 13.75 165,590 13.80 127,210 13.85 2,970 13.85 29,400 0.10 13.90 134,400 13.95 100,630 14 302,170 1,604,230 13.85 13.95 13.70 374,700
VHC 54 47 50.50 49.70 510 49.90 2,500 50 5,350 50 11,200 -0.50 50.30 800 50.40 1,550 50.50 630 212,300 50.50 50.50 48.95 373,570 260,000
KBC 15.50 13.50 14.50 14.25 22,100 14.30 110,240 14.35 111,520 14.40 62,990 -0.10 14.40 63,750 14.45 12,760 14.50 51,220 1,270,760 14.50 14.60 14.35 368,500 810,000
SGO 1.70 1.50 1.60 1.50 35,200 1.60 139,300 1.60 19,500 0 1.70 234,200 534,900 1.60 1.70 1.60 344,800
CII 35.30 30.70 33 32.60 9,560 32.65 23,120 32.70 3,690 32.90 47,000 -0.10 32.90 550 32.95 10,230 33 121,520 785,080 32.95 33.10 32.50 317,370
NLG 29.20 25.40 27.30 27.50 12,000 27.55 500 27.60 1,990 27.60 41,910 0.30 27.65 13,000 27.70 10,120 27.75 9,340 1,062,510 27.50 27.85 27.40 305,900 462,900
FLC 8.27 7.19 7.73 7.55 609,040 7.56 186,890 7.57 321,010 7.57 1,215,990 -0.16 7.58 500 7.59 22,120 7.60 152,880 14,992,350 7.71 7.73 7.57 296,040 30,000
SBT 29.20 25.40 27.30 27.45 519,460 27.50 579,470 27.55 974,730 27.55 179,290 0.25 27.60 33,630 27.65 22,900 27.70 28,100 1,450,600 27 27.85 27 258,480 23,490
LDG 18.80 16.40 17.60 17.75 29,090 17.80 11,200 17.90 500 18 175,060 0.40 18 68,900 18.05 14,610 18.10 129,020 1,793,910 17.70 18.05 17.50 246,700
JVC 4.22 3.68 3.95 3.90 2,500 3.91 2,470 3.92 2,600 3.92 2,600 -0.03 3.93 100 3.95 1,240 3.96 17,950 332,340 4 4 3.85 246,100
PPC 21.85 19.05 20.45 20.20 16,700 20.30 21,120 20.35 10,650 20.40 18,030 -0.05 20.40 6,970 20.45 24,940 20.50 32,420 330,380 20.50 20.50 20.40 244,000
VGC 23.70 19.50 21.60 22.30 1,200 22.40 1,300 22.60 1,500 22.70 140 1.10 22.70 13,400 22.80 26,000 22.90 6,000 672,840 21.50 22.90 21.10 205,200 70,000
FPT 52.80 45.95 49.40 49.25 1,000 49.30 6,450 49.40 5,100 49.45 23,110 0.05 49.45 24,430 49.50 5,000 49.55 1,000 1,394,280 49.60 49.95 49.40 205,040 200,480
QCG 20.30 17.70 19 18.70 3,010 18.75 1,010 18.80 14,190 19 44,350 0 19 23,640 19.10 6,500 19.20 2,470 578,720 19 19.10 18.20 195,900
VCI 59.90 52.10 56 56.30 9,960 56.40 2,000 56.50 4,900 56.50 320 0.50 56.60 3,000 56.70 5,000 56.80 10,000 75,900 56 56.80 56 189,840
CCL 5.40 4.70 5.05 5.22 300 5.24 3,520 5.25 12,790 5.25 18,640 0.20 5.26 12,550 5.28 1,000 5.29 14,920 381,760 5.05 5.30 5.05 177,000
VJC 104.70 91.10 97.90 104.50 5,200 104.60 9,210 104.70 4,200 104.70 54,650 6.80 1,501,950 98.60 104.70 98.50 176,630 205,550
VSH 20.45 17.85 19.15 18.70 1,000 18.80 510 19.20 5,000 19.30 15,030 0.15 19.30 300 19.35 5,200 19.40 8,380 168,200 19 19.30 19 165,000 150
VNM 158.30 137.70 148 147.50 16,620 147.60 5,690 147.70 13,990 147.70 27,120 -0.30 147.90 450 148 20,310 148.10 4,500 353,760 148 148.50 147.70 160,950 207,660
DPM 24.50 21.30 22.90 22.75 36,140 22.80 12,590 22.85 4,480 22.90 9,350 0 22.90 7,170 22.95 13,600 23 19,510 342,270 23.10 23.10 22.75 124,560 263,880
VNE 8.84 7.70 8.27 8.38 200 8.40 6,040 8.50 1,000 8.52 10,100 0.25 8.52 10,360 8.55 10,760 8.59 100 314,460 8.23 8.52 8.20 111,600 8,340
NT2 27.90 24.30 26.10 25.80 26,400 25.85 5,980 25.90 12,210 25.90 14,400 -0.20 26 15,060 26.05 800 26.10 2,120 306,370 26.10 26.25 25.80 110,000 87,960
PVT 15.60 13.60 14.60 14.40 49,520 14.45 5,170 14.50 21,220 14.50 25,000 -0.10 14.55 10,000 14.60 4,360 14.70 5,130 298,160 14.70 14.70 14.40 108,860 215,640
PLX 68.60 59.80 64.20 64.40 2,600 64.50 13,900 64.60 6,600 64.60 20,100 0.40 64.70 1,100 64.80 9,690 64.90 16,300 340,680 64.20 64.80 64.20 101,820 48,250
TLG 105.50 91.70 98.60 95.10 80 96 290 97 30 100 200 1.40 97.70 10 99 490 99.40 430 420 98.90 103 97 100,390 100,010
HBC 66.30 57.70 62 62.60 30,380 62.70 18,140 62.80 28,450 62.90 58,140 0.90 62.90 10,640 63 22,900 63.10 11,550 1,271,030 62 63.30 62 97,220 6,490
DGW 17.50 15.30 16.40 16.40 20,890 16.45 15,000 16.50 17,520 16.60 500 0.20 16.60 740 16.70 7,400 16.75 4,000 254,470 16.40 16.80 16.40 91,600
VIC 52.50 45.70 49.10 48.75 50 48.80 3,040 48.90 40,470 49.10 45,150 0 49.10 62,150 49.15 10,150 49.20 29,010 635,450 49.20 49.70 48.30 88,990 18,650
LAS 17 14 15.50 15.60 43,700 15.70 21,900 15.80 11,000 15.80 60 0.30 15.90 2,200 16 58,900 16.10 19,100 623,460 15.60 16.10 15.40 86,000
CDO 4.11 3.59 3.85 3.74 38,450 3.75 90,110 3.76 39,890 3.76 39,400 -0.09 3.79 2,290 3.80 6,000 3.81 10,000 940,280 3.77 3.85 3.75 81,000
E1VF 13.86 12.06 12.96 12.88 49,800 12.93 1,900 12.94 100 12.95 -0.01 12.96 49,530 12.97 80,000 12.98 10,000 267,370 13.06 13.06 12.93 80,100
HNG 10.20 8.89 9.55 9.50 17,620 9.51 1,100 9.55 5,000 9.56 78,200 0.01 9.56 1,780 9.57 30,110 9.58 29,560 777,870 9.58 9.60 9.50 75,000
BID 22.30 19.40 20.85 20.45 12,160 20.50 54,920 20.55 62,620 20.60 89,700 -0.25 20.60 5,880 20.65 32,400 20.70 39,470 1,539,180 20.70 20.90 20.60 74,170 30,000
PHR 45.25 39.35 42.30 42.75 1,120 42.80 3,650 42.90 2,300 43 30,440 0.70 43 26,970 43.05 5,560 43.10 21,070 776,060 42.30 43.15 42.10 60,000
SSI 27.10 23.60 25.35 25.35 34,040 25.40 79,880 25.45 95,690 25.50 109,400 0.15 25.50 2,800 25.55 45,790 25.60 30,430 1,799,610 25.50 25.70 25.40 54,980 117,400
TDH 16.45 14.35 15.40 15.55 34,240 15.60 37,200 15.65 38,060 15.65 19,300 0.25 15.70 36,180 15.75 37,160 15.80 46,520 515,430 15.45 15.75 15.35 54,800 92,640
GAS 72.70 63.30 68 68.20 3,570 68.30 1,180 68.40 5,000 68.50 9,870 0.50 68.50 38,900 68.60 5,350 68.70 10,350 405,840 67.50 68.90 67.50 41,160 105,790
NTL 10.20 8.91 9.57 9.46 1,720 9.50 7,720 9.51 10,010 9.57 80 0 9.55 960 9.57 14,060 9.58 50 199,130 9.50 9.57 9.50 38,000
BFC 43.65 37.95 40.80 40.55 5,000 40.60 2,470 40.70 7,000 40.80 0 40.80 9,630 40.90 20 40.95 100 103,840 41 41 40.70 36,000 35,440
ACV 70.30 52.10 61.20 63.80 300 63.90 100 64 1,000 64 70 2.80 64.30 3,000 64.40 400 64.50 100 57,670 62 64.40 60 35,100 32,200
SFG 15.15 13.25 14.20 14.20 11,010 14.25 1,000 14.30 2,270 14.40 3,000 0.20 14.40 3,950 14.45 2,000 14.50 15,010 77,050 14.40 14.40 14.25 35,000
IVS 11 9 10 9.70 3,600 9.80 3,300 9.90 700 10 0 10.20 6,800 10.30 5,800 10.40 5,800 46,600 10 10 9.90 34,000 16,000
KGU 18.40 13.60 16 13.60 3,900 18.40 100 2.40 18.40 7,900 56,400 18.40 18.40 13.60 33,700
HSG 31.40 27.30 29.35 28.70 62,550 28.75 88,730 28.80 11,010 28.80 136,860 -0.55 28.85 23,960 28.90 2,960 28.95 19,980 4,040,330 29.40 29.45 28.80 33,000 1,277,910
CHP 29.10 25.30 27.20 27.40 3,000 27.50 22,210 27.60 1,100 27.80 14,600 0.60 27.80 640 27.85 2,780 27.90 10,890 167,470 27.20 27.90 27.05 29,700 200
VNS 18 15.70 16.85 16.80 13,170 16.85 21,370 16.90 710 16.90 4,050 0.05 17 90 17.10 1,100 17.15 1,110 215,590 17 17.20 16.90 25,650 1,600
CTD 224.30 195.10 209.70 209.20 150 209.50 1,300 209.60 100 210 1,000 0.30 210 6,920 210.20 1,270 210.30 1,100 36,550 209.50 211 209.50 24,290 1,010
FCM 8.75 7.61 8.18 8.01 2,000 8.10 300 8.13 10,000 8.15 32,700 -0.03 8.15 7,500 8.16 720 8.17 500 551,310 8.25 8.25 8 21,970 5,000
BHN 113.40 98.60 106 106.80 5,280 107 1,350 107.10 210 107.10 1,800 1.10 109 610 109.80 520 109.90 100 49,630 106 110 102 20,000 4,030
KHP 10.35 9.03 9.70 9.72 1,650 9.73 5,000 9.75 830 9.80 1,300 0.10 9.80 6,610 9.90 8,270 10 10,190 32,030 9.74 9.80 9.71 17,390
BMP 84.50 73.50 79 78.80 1,000 78.90 5,690 79 5,000 79.20 9,580 0.20 79.20 950 79.30 4,500 79.40 3,960 414,600 79 80 78 17,210 71,800
MAS 92.60 75.80 84.20 83.40 300 83.50 1,100 83.60 1,700 84 30 -0.20 84 2,100 84.20 2,300 85.50 1,500 20,130 84.20 84.20 84 17,200 17,510
SHS 19.20 15.80 17.50 17.20 124,000 17.30 93,600 17.40 35,200 17.50 50 0 17.50 8,900 17.60 25,100 17.70 62,300 1,068,950 17.60 17.80 17.40 17,100
SCS 104.10 77.10 90.60 90 1,000 90.40 3,000 90.50 6,000 90.60 70 0 90.70 5,100 90.80 3,000 91 2,700 15,670 90.60 90.60 90.60 15,500
VTC 10.30 8.50 9.40 8.50 -0.90 8.50 30,500 9.40 100 9.70 100 23,500 8.50 8.50 8.50 15,200 23,500
LHG 18.95 16.55 17.75 17.55 4,830 17.60 1,110 17.65 30 17.65 10,000 -0.10 17.70 2,280 17.75 4,400 17.80 18,850 62,060 17.80 17.80 17.55 15,100 8,320
DGC 35.90 29.50 32.70 32.60 3,100 32.70 9,800 32.80 5,200 32.90 70 0.20 33 3,000 33.10 1,000 33.20 1,100 61,670 33 33.10 32.70 15,000
MSN 54.70 47.65 51.20 51.70 101,040 51.80 3,570 51.90 12,060 52 22,750 0.80 52 43,960 52.20 80 52.60 50 647,270 50.90 52.80 50.90 12,170 564,480
SKG 35.70 31.10 33.40 33.50 6,850 33.55 12,020 33.60 3,290 33.75 12,880 0.35 33.75 13,970 33.80 11,700 33.85 6,800 162,740 33.80 33.80 33.40 12,110
SVC 49.10 42.70 45.90 43 1,100 44 1,000 45 210 45 12,570 -0.90 45.90 2,200 45.95 3,000 46 100 27,930 45.30 46 45 12,100 12,100
SAM 11.15 9.72 10.45 10.30 121,000 10.35 257,500 10.40 125,670 10.45 59,000 0 10.45 21,730 10.50 68,590 10.55 76,690 451,000 10.40 10.50 10.35 11,000 330
TNG 16.10 13.30 14.70 14.60 35,200 14.70 45,000 14.80 9,800 15 1,210 0.30 15 21,000 15.10 11,200 15.20 52,100 1,307,710 14.80 15.40 14.60 11,000 71,780
BVH 60.80 53 56.90 56.60 6,640 56.70 5,920 56.80 2,610 57 15,000 0.10 57 14,640 57.10 4,510 57.20 3,850 73,620 56.90 57 56.70 10,460 5,720
NNC 58.10 50.50 54.30 54.20 6,060 54.30 4,380 54.40 270 55.50 8,000 1.20 55.50 850 56 900 56.50 900 50,330 55 55.50 54.20 10,300 12,200
AGF 9.48 8.24 8.86 8.30 500 8.50 60 8.70 2,600 8.90 10 0.04 8.90 990 9 400 9.10 100 12,670 8.85 8.90 8.70 10,000
BVS 22.50 18.50 20.50 19.10 22,000 19.20 1,600 19.50 300 20.40 2,000 -0.10 20.40 1,000 20.50 1,700 20.80 7,100 10,000 20.40 20.50 20.40 10,000 300
CTS 12.75 11.15 11.95 11.70 500 11.75 30,200 11.80 37,990 11.85 17,240 -0.10 11.85 1,310 11.90 5,830 11.95 3,000 168,050 11.90 12 11.85 10,000
HHG 8.40 7 7.70 7.40 20,000 7.50 52,500 7.60 119,700 7.70 3,900 0 7.70 18,600 7.80 84,500 7.90 51,400 38,100 7.70 7.70 7.60 10,000
IJC 12.30 10.70 11.50 11.45 13,250 11.50 45,760 11.55 3,690 11.55 13,430 0.05 11.60 6,900 11.65 31,090 11.70 38,660 296,530 11.50 11.70 11.50 10,000
LSS 12.75 11.15 11.95 11.70 10,200 11.75 10,000 11.80 38,600 11.85 10,500 -0.10 11.85 6,400 11.90 9,000 11.95 3,310 205,190 12 12.05 11.85 9,500
EID 17 14 15.50 14.80 100 15 500 15.20 100 15.80 1,200 0.30 15.80 4,500 15.90 100 16 600 11,000 15.50 15.90 15 7,900
STG 23.95 20.85 22.40 22.20 3,740 22.30 700 22.45 1,700 22.45 21,000 0.05 22.50 16,210 22.60 1,050 22.65 200 87,490 22.45 22.60 22.20 7,500
DRC 24.70 21.50 23.10 22.70 12,000 22.75 5,200 22.80 30,190 22.80 112,490 -0.30 23 130,670 23.05 19,590 23.10 2,000 623,350 23.20 23.30 22.80 7,400 439,600
DGL 35.80 29.40 32.60 32.50 3,100 32.60 5,400 32.70 900 32.90 0.30 33 6,100 33.20 1,000 33.40 1,000 34,700 32.60 33 32 7,000
DIG 16.90 14.70 15.80 15.70 28,950 15.75 13,600 15.80 900 15.90 26,120 0.10 15.90 4,450 15.95 11,290 16 67,230 405,860 15.70 15.90 15.70 6,400
LTG 60.10 44.50 52.30 51.20 300 51.30 4,800 51.40 2,200 51.70 200 -0.60 51.70 400 51.80 10,200 51.90 1,000 17,900 52 52 51.30 6,300
AAA 37.45 32.55 35 35.25 10,500 35.30 25,450 35.35 7,270 35.35 26,010 0.35 35.40 14,800 35.45 14,320 35.50 55,880 1,351,350 35.20 35.75 35 6,000 10,000
HTC 34.30 28.10 31.20 30.50 2,100 30.60 100 30.80 1,100 30.60 -0.60 31.60 1,000 31.70 500 31.90 1,000 9,100 31.20 31.50 30.60 6,000
POS 13.60 10.20 11.90 11.20 5,200 11.30 2,200 11.30 -0.60 12 1,100 12.20 1,000 12.30 1,000 6,000 12 12 11.30 6,000
HCC 30.80 25.20 28 27.40 600 27.50 3,000 27.60 1,500 27.90 80 -0.10 27.90 900 28 3,700 28.10 1,000 8,480 27.90 28 27.50 5,900 560
TMT 11.75 10.25 11 10.70 410 10.80 50 10.90 120 10.90 1,500 -0.10 11.25 200 11.30 3,410 11.40 4,300 15,940 11 11.25 10.60 5,720
IDV 47.30 38.70 43 44.10 200 44.20 25,400 44.40 200 44.50 5,000 1.50 44.50 1,900 44.70 1,000 44.80 1,200 41,000 43 44.50 43 5,500
TTC 20.90 17.10 19 17.50 5,000 17.70 5,000 18 10,000 18.90 -0.10 18.50 2,000 18.90 3,000 19 5,700 5,100 18.50 18.90 18.50 5,100
BMI 30.90 26.90 28.90 27.15 500 28.40 10 28.45 50 28.80 1,000 -0.10 28.90 23,290 28.95 2,030 29.30 300 9,780 29.35 29.35 28.20 5,000 6,230
HMH 12.60 10.40 11.50 10.40 500 11.30 8,000 11.40 700 11.50 0 11.50 6,400 11.60 2,000 11.70 200 8,600 11.40 11.50 11.40 5,000
TYA 11.75 10.25 11 10.65 1,050 10.70 2,710 10.80 1,650 11.20 0.20 11.20 3,520 11.30 6,990 11.40 1,500 5,620 11 11.70 10.70 4,720
BIC 37.55 32.65 35.10 33.30 10 34 1,500 34.60 90 35 1,410 -0.10 34.90 390 35 6,180 35.10 4,450 4,740 35 35 34.60 4,710 10
PHH 15.10 11.30 13.20 13 2,000 13.20 1,000 13.30 500 14.10 4,000 0.90 14.10 9,400 14.20 4,000 14.30 500 10,300 13.80 15 13.60 4,500
PVD 14.85 12.95 13.90 13.60 98,670 13.65 114,790 13.70 123,710 13.70 204,620 -0.20 13.75 200 13.80 110,280 13.85 16,990 1,845,470 14 14 13.70 4,400 419,350
HAI 10.90 9.49 10.20 10.05 1,010,820 10.10 1,023,070 10.15 1,179,500 10.20 423,070 0 10.20 163,420 10.25 256,440 10.30 201,460 3,668,390 10 10.20 9.99 4,000
KDC 44.90 39.10 42 41.60 29,890 41.65 17,080 41.70 1,740 41.70 33,020 -0.30 41.85 300 41.95 5,000 42 25,220 305,480 42 42 41.60 4,000
PVO 5.70 4.30 5 4.80 4,600 4.90 3,800 5 800 5 0 5.10 10,300 5.20 5,100 5.30 500 9,100 5 5 4.90 4,000
GMC 30.15 26.25 28.20 28.05 2,010 28.10 100 28.30 100 29.90 300 1.70 29.90 2,420 30 10,590 30.15 2,500 6,980 28.90 30 28.90 3,980
SGN 173.90 128.70 151.30 129 100 146 100 148 200 150 -1.30 150 1,000 151 9,000 152 2,900 8,100 150 151 149 3,700
GTA 17.25 15.05 16.15 15.45 300 16 10 16.15 200 16.50 200 0.35 16.40 1,000 16.50 90 16.55 500 5,040 16.15 16.70 15.35 3,690
HAX 42.90 37.30 40.10 40.15 6,160 40.20 2,100 40.35 500 40.70 1,260 0.60 40.70 800 40.75 1,690 40.80 8,050 231,630 40.20 40.95 40.10 3,530 18,390
UIC 38.30 33.30 35.80 35.05 1,230 35.10 640 35.20 600 35.80 3,000 0 35.80 2,830 36.40 100 36.50 2,870 11,020 35.10 35.80 35 3,520 2,000
VDP 41 35.70 38.35 37.90 200 38 200 38.10 2,400 38.20 20 -0.15 38.20 4,830 38.30 500 38.35 2,250 25,060 38.35 38.50 36 3,400
CLC 79.10 68.90 74 73.10 1,000 73.50 40 74 20 74 990 0 74.50 500 74.80 1,950 74.90 1,000 4,330 74 75 73.50 3,300 380
CVT 55.80 45.80 50.80 51.40 19,100 51.50 28,700 51.60 600 51.60 670 0.80 51.70 18,800 51.80 35,000 51.90 21,800 498,470 50.90 51.80 50.90 3,300 400
VND 23.45 20.45 21.95 21.75 14,770 21.80 4,070 21.85 1,900 21.90 7,170 -0.05 21.90 9,950 21.95 7,850 22 12,470 457,490 22 22 21.80 3,300 6,000
C32 37.50 32.60 35.05 34.90 2,570 34.95 410 35 1,580 35 60 -0.05 35.05 290 35.10 6,230 35.20 10,200 69,710 35 35.30 35 3,000
HQC 3.56 3.10 3.33 3.26 685,270 3.27 642,960 3.28 159,580 3.28 681,340 -0.05 3.29 5,010 3.30 139,250 3.31 192,220 5,058,790 3.34 3.35 3.28 3,000 900
DQC 39.45 34.35 36.90 37.10 2,100 37.30 380 37.40 300 37.45 2,100 0.55 37.45 4,270 37.50 4,020 37.80 3,250 16,370 36.70 37.50 36.60 2,950
MLN 4.60 3.40 4 3.60 2,000 3.80 2,000 3.90 10,000 4 0 4 11,800 4.10 16,500 4.40 5,000 3,100 4 4 4 2,800
VTB 17.90 15.60 16.75 16.10 160 16.70 10 16.75 10 17 2,700 0.25 16.90 850 17 860 17.05 60 2,840 16.75 17.55 16.75 2,640
PTB 154.90 134.70 144.80 141.50 1,160 141.80 1,000 142 3,160 142 20,890 -2.80 142.50 100 143 1,100 144.30 2,000 324,860 144.30 147 142 2,600
DXP 12.90 10.70 11.80 11.50 1,200 11.60 100 11.80 300 12.50 2,000 0.70 12.50 900 12.80 2,800 12.90 13,600 2,900 12.20 12.90 11.80 2,500 100
PCG 10.40 8.60 9.50 8.60 100 8.80 300 9.70 0.20 9.70 3,400 9.80 2,200 9.90 49,900 32,500 9.90 9.90 8.60 2,500
HII 41.05 35.75 38.40 37.85 200 37.90 2,610 38 4,390 38 2,210 -0.40 38.10 1,160 38.20 10 38.25 10 155,320 38.30 38.60 37.65 2,420
CSM 15.65 13.65 14.65 14.50 22,740 14.55 7,960 14.60 1,550 14.60 20,460 -0.05 14.65 13,980 14.70 13,010 14.75 6,300 444,180 14.70 14.80 14.50 2,400 299,410
VAF 12.75 11.15 11.95 11.20 50 11.30 2,720 11.30 -0.65 11.50 4,520 12 100 12.30 620 2,290 11.30 11.30 11.30 2,290
TNA 43.10 37.50 40.30 40.70 1,500 40.80 500 40.90 20 40.90 750 0.60 40.95 70 41 1,850 41.10 3,000 39,560 40.65 41.30 40.40 2,260
SMT 22.90 18.90 20.90 19 100 19.10 100 21.60 2,100 0.70 21.90 1,000 22 500 22.10 100 2,300 21.40 21.60 20.80 2,200
VFG 58.70 51.10 54.90 53.30 1,000 53.50 1,500 53.60 3,930 53.60 8,000 -1.30 54 2,000 54.90 5,490 55 2,190 10,520 54 54.90 53.60 2,190 9,000
SDN 37 30.40 33.70 33.70 100 33.70 100 0 37 500 7,200 33.70 37 33.70 2,100
PDN 94.90 82.50 88.70 82.70 10 83 2,010 83.10 20 88.80 20 0.10 88.50 30 88.80 500 88.90 120 2,190 88.70 89.80 82.70 2,020 2,000
SJD 25.10 21.90 23.50 23.20 1,400 23.30 4,200 23.40 6,800 23.50 490 0 23.50 2,360 23.60 1,380 23.75 30 38,130 23.95 23.95 23.50 2,010 100
DP3 62.70 51.30 57 57 200 57.50 600 58 400 59 2 59 500 59.70 200 61 3,500 3,700 56.60 59 56.60 2,000
SED 22.30 18.30 20.30 18.50 1,000 19 1,000 20 3,000 20.40 0.10 20.20 4,100 20.40 17,800 20.50 1,200 2,000 20.50 20.50 20.40 2,000
VTA 8.10 6.10 7.10 6.10 500 7 10,100 7.10 0 7.10 1,000 7.20 600 7.30 1,100 2,000 7.10 7.10 7.10 2,000
VPS 21.25 18.55 19.90 18.60 100 18.70 90 19.90 23,860 20.20 20 0.30 20.20 3,480 20.60 50 20.65 160 1,980 19.90 20.20 19.90 1,960
TCT 58.80 51.20 55 52.10 1,000 52.20 300 54.10 1,000 55 0 55 950 55.20 260 55.30 320 1,910 55 55 54.90 1,800
AGR 6.45 5.61 6.03 6 53,240 6.01 19,250 6.02 24,200 6.03 47,510 0 6.03 1,170 6.04 10,000 6.05 28,890 823,960 6.04 6.07 6.02 1,500
TCL 30.35 26.45 28.40 26.80 1,430 26.85 2,900 26.90 200 28.40 0 28.40 1,320 28.50 2,930 28.85 1,100 1,650 28.20 28.40 26.60 1,430
CNG 29.95 26.05 28 27.70 3,420 27.75 600 27.80 190 27.80 1,530 -0.20 28 13,700 28.90 250 29 2,090 11,880 28 28 27.70 1,400
EIN 4.90 3.70 4.30 3.80 2,000 3.90 1,000 4 1,500 4.10 -0.20 4.20 1,000 4.50 1,500 4.60 1,000 1,300 4.10 4.10 4.10 1,300
HID 5.43 4.73 5.08 4.94 10,320 4.95 31,020 4.96 4,370 4.96 10,970 -0.12 5.02 850 5.03 14,990 5.05 520 405,940 5.01 5.08 4.93 1,300
ABI 33.40 24.80 29.10 27.50 100 27.60 5,000 28 10,000 29 -0.10 28.90 300 29 2,000 29.50 300 2,400 30.90 30.90 27.20 1,200
DMC 115.50 100.50 108 106.30 50 106.50 50 107 8,840 107 1,250 -1 108 390 108.80 1,000 109 200 2,740 106.10 108 106.10 1,160 470
SAB 283.50 246.50 265 266 1,000 266.10 1,000 266.20 620 266.20 1,880 1.20 268.40 20 268.50 10 268.80 50 5,950 270.90 270.90 265 1,130 650
BWE 27.25 23.75 25.50 27.10 7,100 27.20 27,000 27.25 20,490 27.25 2,520 1.75 969,900 26.20 27.25 26.20 1,100 29,500
SGT 9.25 8.05 8.65 8.10 1,050 8.30 2,000 8.31 1,000 8.78 720 0.13 8.78 490 8.79 990 8.80 3,010 9,170 8.80 8.80 8.50 1,100
CTB 30.30 24.90 27.60 26 100 30.20 500 30.20 500 2.60 1,000 29.90 30.20 29.90 1,000
HAR 13.95 12.15 13.05 13.60 50,100 13.65 63,720 13.70 3,550 13.75 59,110 0.70 13.75 25,570 13.80 18,610 13.85 3,630 1,765,760 13.40 13.80 13.25 1,000
KSB 54 47 50.50 50.40 27,050 50.50 13,600 50.60 1,000 50.70 13,130 0.20 50.70 850 50.80 2,220 50.90 6,680 308,140 50.30 50.90 50.30 1,000
NCT 83.70 72.90 78.30 78.30 500 78.40 120 78.50 20 78.50 100 0.20 78.70 590 78.80 430 78.90 170 10,160 78.30 78.80 78.30 1,000
PIA 28.10 20.90 24.50 22 5,800 23.40 5,400 23.50 1,100 24 -0.50 24 800 24.30 3,000 24.50 6,800 1,100 24 24 24 1,000
ART 25.80 19.20 22.50 21.60 2,800 21.70 2,800 21.80 8,400 21.80 120 -0.70 22 4,500 22.10 4,000 22.20 100 391,620 22.50 22.60 19.20 920
GDT 62.50 54.50 58.50 56.20 800 56.30 20 57 200 58.50 0 58.30 310 58.40 500 58.50 2,880 800 58.50 58.50 58.50 800 780
LIX 47.90 41.70 44.80 44.50 3,060 44.60 2,200 44.70 130 44.80 0 44.80 25,430 45 8,500 45.20 8,640 3,440 44.80 44.80 44.70 800
DVP 73.10 63.70 68.40 67.70 20 67.80 20 68.40 100 68.50 20 0.10 68.50 510 68.80 280 69.50 200 4,450 68.90 68.90 67.80 710 3,000
HAD 45.10 36.90 41 37 1,700 37.50 100 40.80 -0.20 40 2,000 40.90 100 41 3,800 1,100 41.20 43 39 700
WCS 187 153 170 165 700 168 1,100 168.10 100 170 0 170 800 175 600 177.90 1,500 800 170 170 170 700 800
ABT 37.35 32.55 34.95 33.90 10 34 30 35 40 35.50 540 0.55 35.30 60 35.40 930 35.50 50 1,420 34.05 35.65 33.85 660
VHG 1.97 1.73 1.85 1.82 157,310 1.83 71,940 1.84 580 1.85 3,290 0 1.85 25,660 1.86 46,000 1.87 83,500 1,131,930 1.85 1.88 1.83 640
VIT 24.40 20 22.20 21.50 3,000 22 5,700 22.10 5,000 22 -0.20 22.20 10,000 22.40 5,800 22.50 6,300 15,700 22.40 22.40 22 600
DCS 2.80 2.40 2.60 2.40 834,200 2.50 100 -0.10 2.50 131,100 2.60 506,000 2.70 636,500 598,900 2.50 2.60 2.40 500
PC1 36.25 31.55 33.90 33.60 1,490 33.80 5,120 33.90 3,360 33.90 20,940 0 33.95 500 34 15,000 34.10 16,500 165,220 34 34 33.60 500 67,850
PNC 21.80 19 20.40 19.10 260 21.75 1.35 21.75 510 21.80 550 510 19.10 21.75 19.10 500
ROS 128.70 111.90 120.30 128.50 243,200 128.60 219,000 128.70 1,725,510 128.70 245,730 8.40 2,790,300 120.40 128.70 120.40 500 16,600
SCD 30.20 26.30 28.25 27.40 8,000 27.45 1,500 27.50 210 27.50 2,400 -0.75 28 2,100 28.25 20 28.40 20 24,620 27.80 28.40 27.50 500
THT 7.80 6.40 7.10 6.40 3,400 6.50 5,600 6.80 100 -0.30 6.80 2,000 6.90 12,900 7 10,100 12,000 6.50 6.90 6.50 500
MCF 16.90 13.90 15.40 13.90 100 14 500 14.10 400 14.50 -0.90 14.50 400 14.70 1,200 14.90 100 800 14.40 14.50 14.40 400
MCH 60.70 44.90 52.80 52.80 300 52.90 200 53 2,000 53 180 0.20 53.50 300 53.90 900 54 3,900 8,680 54 54 53 400
PMC 86.70 71.10 78.90 75.30 100 77 100 78 100 78.60 50 -0.30 78.70 200 78.90 800 79 3,400 1,250 82 82 76.90 400 1,000
QSP 14.80 11 12.90 12 3,600 12.50 800 12.90 0 13.60 18,700 400 12.90 12.90 12.90 400
STC 33 27 30 27 200 28 100 32.40 2.40 30 600 30.50 200 31.90 500 500 29 32.40 29 400
VE9 6.10 5.10 5.60 5.40 74,900 5.50 41,600 5.60 3,700 5.60 10 0 5.70 20,700 5.80 29,000 5.90 14,900 118,810 5.50 5.60 5.50 400
SHA 10.25 8.91 9.58 9.55 5,010 9.56 7,810 9.57 300 9.58 1,500 0 9.58 8,970 9.60 2,370 9.62 11,500 224,540 9.58 9.62 9.54 310
ICC 57.50 42.50 50 44 500 50 2,900 50.10 2,100 50 0 53.30 100 53.40 100 53.50 100 300 50 50 50 300
DAD 21 17.20 19.10 17.90 100 18.10 100 18.30 100 18.90 100 -0.20 18.90 900 19 1,300 19.40 200 500 19.70 19.70 18.40 200
GMX 28.60 23.40 26 24.50 1,100 24.60 300 26 60 0 26 400 26.50 1,000 27 600 260 26 26 26 200
SPP 26.10 21.50 23.80 22.80 3,500 22.90 100 23 2,500 23.90 4,000 0.10 23.90 1,600 24 7,000 24.90 600 101,800 22.60 26.10 22.20 200 100
DHC 30.10 26.20 28.20 29 400 29.90 10,500 30 3,740 30.10 10 1.90 30.10 6,400 37,750 30.10 30.10 30 120 9,000
DBC 29.70 24.30 27 26.90 600 27 5,000 27.10 400 27.50 170 0.50 27.50 2,400 27.60 500 27.70 100 3,970 27 27.50 27 100
DHP 11.50 9.50 10.50 10.10 100 10.20 5,000 10.50 6,200 10.50 0 10.70 4,600 10.80 3,500 10.90 3,000 4,900 10.90 10.90 10.50 100
GTN 17.50 15.30 16.40 16.20 32,120 16.25 32,970 16.30 25,330 16.30 53,830 -0.10 16.35 19,700 16.40 28,700 16.45 19,420 653,020 16.40 16.40 16 100 63,990
IFS 14.40 10.80 12.60 10.80 1,500 11.10 2,500 11.50 1,500 13.80 50 1.20 13.50 300 13.80 400 13.90 100 5,550 12 13.80 11.10 100 100
NDX 12.20 10 11.10 10.40 100 10.50 1,900 10.80 2,300 10.80 50 -0.30 10.90 1,000 11 100 11.10 1,400 5,850 11.10 11.10 10.40 100
SBV 48.85 42.55 45.70 44.50 1,000 45 1,690 45.50 420 45.50 500 -0.20 46.10 320 46.15 500 46.50 290 31,150 46 46.85 45.50 100
SD5 12.10 9.90 11 10.60 900 10.70 1,700 10.80 11,900 11 0 11 3,300 11.10 5,400 11.20 2,000 2,100 10.80 11 10.80 100
SD6 10 8.20 9.10 8.80 1,000 8.90 1,000 9 9,900 9.20 60 0.10 9.20 7,600 9.30 4,200 9.40 5,600 6,060 9.10 9.20 9 100
SGD 14.30 11.70 13 11.70 200 14 1 14 9,000 14.20 300 14.30 200 100 14 14 14 100
VLA 11.40 9.40 10.40 10.10 100 11.40 100 1 100 11.40 11.40 11.40 100
VQC 12.50 9.30 10.90 10.50 100 10.90 600 11 500 12 1.10 100 12 12 12 100
WSB 60.30 44.70 52.50 52.50 2,000 52.60 100 52.80 200 54 1.50 54 2,900 54.40 400 54.50 2,400 8,100 54.90 54.90 54 100
HAS 9.39 8.17 8.78 8.37 1,980 8.38 20 8.39 10 8.60 80 -0.18 8.60 5,080 8.76 20 8.77 13,000 10,200 8.77 8.78 8.17 90
SZL 40.65 35.35 38 36.80 1,000 37.20 500 37.30 10,000 38 20 0 38 1,380 38.20 50 38.30 10,000 3,010 38.40 39 38 90
PGC 15.70 13.70 14.70 14.50 7,000 14.55 14,640 14.60 2,300 14.70 20 0 14.70 980 14.80 200 14.85 1,300 14,620 14.95 14.95 14.60 80
ACC 26.40 23 24.70 23.70 50 23.80 200 24 1,390 24.60 -0.10 24.60 10 24.70 90 24.90 100 680 24.70 24.70 24 50 10
NCS 55 40.80 47.90 46.20 1,000 46.50 100 48 10,200 48.50 50 0.60 49 800 49.50 1,200 50 2,900 1,550 48 48.50 48 50
FIT 13.70 12 12.85 12.20 103,380 12.25 49,200 12.30 225,130 12.35 860,730 -0.50 12.35 195,630 12.40 1,000 12.45 2,900 8,246,450 12.85 12.95 12.35 40 1,500
KHA 32.55 28.35 30.45 28.60 10 28.80 100 28.85 20 30.45 50 0 30.50 5,800 32 2,030 32.40 180 110 30.40 30.45 30.40 40
TRA 125.10 108.90 117 116.10 300 116.20 650 116.30 2,950 117 0 117 1,100 117.20 30 117.30 650 110,690 116 117 112.10 40
SFI 31.60 27.50 29.55 28 500 28.05 190 28.30 90 29.50 20 -0.05 29.40 1,280 29.50 290 29.60 130 40 28.30 29.50 28.30 30
CMT 10.45 9.11 9.79 9.11 50 9.12 10 9.88 10 9.89 0.10 9.89 930 9.90 2,790 9.98 100 1,130 9.80 9.89 9.80 10
HTV 18.10 15.80 16.95 15.90 100 16 1,400 16.50 2,210 16.50 2,790 -0.45 16.95 400 17 890 17.20 500 5,480 16.90 17 16.50 10
LBM 44.90 39.10 42 39.15 720 39.50 320 39.60 200 41.50 -0.50 41.50 3,500 41.60 1,120 41.80 3,500 640 41.55 42 41.50 10 440
PAC 56.30 49.05 53.50 51.30 7,600 51.40 140 51.50 2,870 51.50 7,820 -2 52 8,240 52.10 1,850 52.20 1,000 100,850 52.10 52.50 51.50 10 200
PJT 14.75 12.85 13.80 13.70 10 13.80 10 13.90 10 14.30 0.50 14.20 830 14.30 1,980 14.40 1,000 10 14.30 14.30 14.30 10
PNJ 122.60 106.60 114.60 113.90 7,030 114 5,440 114.10 53,100 114.40 15,830 -0.20 114.40 3,750 114.60 500 114.70 280 262,280 114.90 115.50 113.90 10
SCR 12.30 10.70 11.50 11.30 257,120 11.35 143,340 11.40 243,760 11.40 418,020 -0.10 11.45 55,500 11.50 157,610 11.55 101,110 3,604,290 11.40 11.60 11.40 10
VCF 212.70 184.90 198.80 186.90 10 187.90 10 188.90 10 189.90 -8.90 198 310 199 20 199.80 20 10 189.90 189.90 189.90 10
AAM 10.95 9.54 10.25 9.62 50 9.65 2,000 9.70 150 10.25 0 10.25 570 10.30 830 10.90 70 220 10.20 10.25 10.20
ABC 21.50 15.90 18.70 18.30 8,700 18.40 3,700 18.50 2,000 18.50 100 -0.20 18.70 1,000 18.80 1,500 18.90 2,100 16,200 18.80 18.80 16
AC4 18.60 13.80 16.20 16.20 0
ACB 31.20 25.60 28.40 29 104,900 29.10 53,400 29.20 84,800 29.20 1,420 0.80 29.30 141,300 29.40 62,300 29.50 60,900 3,958,620 28.40 29.30 28.10
ACE 29.90 22.10 26 24.80 5,000 24.90 100 25 600 25 -1 25.80 100 26 100 28.90 1,100 5,000 25 25 25
ACL 8.61 7.49 8.05 7.81 200 8 750 8.01 400 8.45 0.40 8.44 150 8.45 10,240 8.50 870 270 8.61 8.61 8.30
ACM 2.40 2 2.20 2 483,700 2.10 82,100 2.10 48,900 -0.10 2.20 535,200 2.30 391,900 2.40 594,700 686,200 2.20 2.20 2.10
ACS 12.50 9.30 10.90 9.40 100 10.90 0 10.90 1,000 12.50 1,100
ADC 16.60 13.60 15.10 15 1,000 15.10 7,600 15.20 600 15.10 0 16 200 16.50 900
ADP 35.60 26.40 31 30 200 31 2,000 31 0 32 1,000 35 900 35.60 4,200 1,000 31 31 31
ADS 20.75 18.05 19.40 19.30 190 19.35 250 19.40 200 19.45 2,700 0.05 19.45 4,180 19.50 60,570 19.55 2,000 137,510 19.40 19.45 19.30
AFC 15 11.20 13.10 11.20 200 12 100 13.10 0 13.10 500 15 500
AFX 4.60 3.40 4 3.60 900 3.70 1,000 3.80 100 4 0 4.10 900 4.50 800 4.60 1,000
AGM 9.79 8.51 9.15 9.15 10,000 9.20 5,000 9.25 500 9.15 0 9.30 200 9.35 540 9.40 20,700
AGP 27 20 23.50 23.50 0 24 2,000
AGX 57.40 24.60 41 41 0
ALT 14.60 12 13.30 12.20 3,000 13.30 100 13.30 0
ALV 13.90 11.50 12.70 11.60 500 11.70 1,500 12.10 200 12.20 1,500 -0.50 12.20 400 12.30 10,000 12.50 200 74,500 12 12.20 12
AMC 28.20 23.20 25.70 25.50 400 25.60 100 25.70 1,500 25.70 0 27 1,900 27.80 300 28 7,300 1,400 25.70 25.70 25.70
AMD 12.05 10.55 11.30 11 102,080 11.05 51,900 11.10 30,790 11.10 56,500 -0.20 11.15 2,000 11.20 1,560 11.25 14,520 595,800 11.30 11.40 11.10
AME 4.50 3.70 4.10 4.10 5,800 4.10 0
AMP 19.20 14.20 16.70 16.50 300 16.70 0
AMS 10.30 7.70 9 7.80 2,000 8.60 200 9 0 8.90 1,800 9 3,400 9.10 2,000
AMV 15.10 12.50 13.80 12.90 2,600 13 8,000 13.40 500 13.80 1,500 0 13.80 400 13.90 2,700 14.50 2,700 11,100 13.80 13.80 13.40 1,100
ANT 10.60 8 9.30 9.40 15,000 9.50 500 9.70 1,300 9.50 0.20 9.90 300 10 2,700 10.50 3,200 6,000 9.70 9.70 9.50
ANV 9.95 8.65 9.30 9.10 6,500 9.20 20,210 9.30 23,520 9.36 7,630 0.06 9.36 4,630 9.38 700 9.40 16,900 392,620 9.36 9.36 8.70
APC 48.40 42.10 45.25 45 670 45.15 1,060 45.25 200 45.60 410 0.35 45.60 2,730 45.70 2,000 45.80 2,700 32,230 45.25 46.20 45.15 4,900
APF 62.10 45.90 54 52 700 -2 57.50 1,600 62.10 100 1,900 54 54 45.90
APG 6.55 5.71 6.13 5.71 34,510 -0.42 5.85 10,000 5.90 10,000 6 4,000 505,710 6.18 6.18 5.71
API 39.40 32.40 35.90 32.40 500 34.50 1,500 34.90 600 34.90 1,400 -1 35 4,800 35.50 7,000 35.90 5,600 9,900 35.50 35.50 32.40 8,000
APL 23.50 10.10 16.80 16.80 0
APP 11.70 9.70 10.70 10.70 0 11 300 11.70 100
APS 4.40 3.60 4 3.60 10,700 3.70 15,800 3.80 354,300 3.90 1,000 -0.10 3.90 2,400 4 118,800 4.10 220,100 513,000 3.90 4 3.80
ARM 25.50 20.90 23.20 21 200 22 1,500 23 200 23.20 0
ASA 3.30 2.70 3 2.80 5,300 2.90 20,500 3 52,500 3.10 200 0.10 3.10 11,200 3.20 58,400 3.30 48,800 83,400 3.10 3.20