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 # 22/10/2017

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 826.84 ( -2.09    -0.25% )
KL: 196,370,319   GT: 4,764 (tỷ)
HNX 108.14 ( -0.94    -0.86% )
KL: 43,596,832   GT: 479 (tỷ)
UPCOM 54.38 ( -0.16    -0.29% )
KL: 9,798,064   GT: 160 (tỷ)
VN30 813.99 ( -3.40    -0.42% )
KL: 61,592,236   GT: 2,972 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: SCR (10.10)    
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
KBC 14.10 12.30 13.20 13.15 37,570 13.20 126,480 13.25 539,520 13.30 397,850 0.10 13.30 103,890 13.35 49,000 13.40 99,190 4,696,880 13.25 13.65 13.25 366,010 2,014,310
HPG 40.40 35.20 37.80 37.30 52,390 37.35 30,000 37.40 54,810 37.45 230,960 -0.35 37.45 18,160 37.50 175,750 37.55 25,810 5,134,390 37.80 37.95 36.90 255,190 969,710
MWG 141.20 122.80 132 127.30 7,450 127.40 2,820 127.50 29,350 127.50 93,910 -4.50 127.60 700 127.70 10,750 127.80 5,760 1,759,640 133 134.80 127.30 910,010 910,010
SSI 26.20 22.80 24.50 24.20 192,900 24.25 44,150 24.30 237,960 24.30 197,910 -0.20 24.40 210 24.45 10,000 24.50 93,880 2,588,670 24.50 24.75 24.30 536,420 811,320
VNM 159.20 138.40 148.80 148.30 7,340 148.40 5,270 148.50 46,160 148.50 54,400 -0.30 148.60 32,640 148.70 1,820 148.80 27,130 260,000 148.60 148.80 148.50 141,920 738,010
REE 37.15 32.35 34.75 34.30 25,710 34.35 18,720 34.40 12,110 34.50 48,300 -0.25 34.50 4,820 34.55 1,340 34.60 2,220 963,830 34.90 34.90 34.25 500,000 500,630
MSN 59.90 52.10 56 56.10 10,000 56.20 6,680 56.40 300 56.50 105,270 0.50 56.50 24,810 56.60 8,600 56.70 3,000 1,605,470 56 56.50 55.80 131,470 427,780
CTG 20.85 18.15 19.50 19.30 52,730 19.35 43,400 19.40 49,870 19.45 101,550 -0.05 19.45 8,180 19.50 62,440 19.55 83,040 1,536,340 19.45 19.65 19.30 477,290 371,560
ACB 35.60 29.20 32.40 31.40 59,600 31.50 151,900 31.60 11,700 31.70 590 -0.70 31.70 30,500 31.80 29,800 31.90 11,000 2,328,490 32.40 35.60 31.50 300,000 300,000
ITA 3.95 3.45 3.70 3.68 97,690 3.69 97,060 3.70 13,170 3.71 208,080 0.01 3.71 9,760 3.72 145,260 3.73 103,310 1,696,200 3.71 3.73 3.69 142,650 300,000
NLG 30.15 26.25 28.20 27.25 60,000 27.30 71,960 27.35 8,080 27.35 22,290 -0.85 27.40 3,500 27.50 18,230 27.60 3,000 1,083,800 28.50 28.50 27.30 970 284,600
HSG 29.35 25.55 27.45 27.05 58,670 27.10 32,660 27.15 9,140 27.15 64,970 -0.30 27.20 6,920 27.25 1,710 27.30 17,540 1,139,970 27.50 27.55 27.05 159,160 229,860
KVC 3.60 3 3.30 3.20 157,500 3.30 316,100 3.40 158,200 3.40 40 0.10 3.50 135,900 3.60 525,700 1,308,040 3.30 3.60 3.30 3,800 200,000
VSC 55.30 48.10 51.70 50.80 5,420 50.90 6,290 51 14,450 51 31,760 -0.70 51.50 2,000 52 15,700 52.30 2,000 303,980 51.70 52.70 50.90 6,000 194,300
IDI 8.77 7.63 8.20 8.55 20,010 8.56 10 8.57 10 8.60 133,440 0.40 8.60 4,170 8.61 2,100 8.64 2,000 2,420,070 8.15 8.60 7.91 19,000 172,000
GTN 18.75 16.35 17.55 17 102,070 17.05 51,900 17.10 8,580 17.10 43,500 -0.45 17.15 5,000 17.20 31,350 17.25 20,000 1,148,520 17.50 17.50 17 157,650
VIC 58.80 51.20 55 55 7,290 55.10 23,160 55.20 2,240 55.30 149,650 0.30 55.30 15,940 55.40 22,150 55.50 11,270 1,699,930 55 55.80 54.60 335,840 113,230
VCB 43.30 37.70 40.50 40.70 41,810 40.75 50,000 40.80 11,360 40.80 170,580 0.30 40.85 15,510 40.90 32,720 40.95 20,410 2,072,400 40.55 41.30 40.45 270,010 104,550
BMP 84.50 73.50 79 77.70 1,500 77.90 10 78 2,120 78.60 11,380 -0.40 78.60 870 78.70 2,280 78.80 15,000 510,190 79.10 80.10 77.50 77,050 99,730
VJC 118.90 103.50 111.20 111.10 3,610 111.20 1,710 111.30 14,150 111.30 43,820 0.10 111.40 11,950 111.50 6,480 111.60 5,310 756,360 111.70 112.70 110.80 15,480 75,940
HUT 12.60 10.40 11.50 11.20 51,100 11.30 164,300 11.40 100,100 11.40 230 -0.10 11.50 44,400 11.60 349,500 11.70 394,200 1,305,930 11.50 11.60 11.30 154,900 75,000
VIX 7.90 6.50 7.20 7 24,000 7.10 74,600 7.20 4,500 7.20 110 0 7.30 24,100 7.40 58,500 7.50 28,200 267,810 7.30 7.40 7.20 74,000
VPH 14.80 12.90 13.85 14.15 4,000 14.20 15,150 14.25 3,000 14.30 29,380 0.45 14.30 9,230 14.35 36,180 14.40 38,100 346,050 13.70 14.35 13.70 101,160 69,320
TDH 15.70 13.70 14.70 14.40 14,360 14.45 9,180 14.50 7,100 14.55 5,800 -0.15 14.55 4,020 14.60 7,000 14.65 8,500 350,400 14.90 14.90 14.45 1,850 63,500
CII 36.35 31.65 34 33.30 20,020 33.35 8,000 33.40 13,050 33.40 113,080 -0.60 33.55 1,000 33.70 10,490 33.80 7,110 331,780 34 34.40 33.40 55,570 62,410
GAS 75.20 65.40 70.30 70.10 2,050 70.20 10,070 70.30 620 70.70 20,290 0.40 70.70 10,930 70.80 4,890 70.90 10,820 642,160 70 71.80 70 131,410 54,230
DRC 22.65 19.75 21.20 20.65 600 20.70 3,100 20.75 20 20.90 14,000 -0.30 20.90 13,110 21 159,910 21.10 4,510 361,650 21 21.20 20.70 13,320 53,250
KDC 41.35 35.95 38.65 38.15 10 38.25 10 38.40 1,000 38.60 50,240 -0.05 38.60 7,470 38.65 4,500 38.70 10,020 243,130 38.65 38.75 38 23,060 53,160
LCG 11.50 10 10.75 10.20 3,060 10.25 10,000 10.30 8,900 10.30 18,280 -0.45 10.35 8,000 10.50 2,500 10.55 9,000 474,890 10.75 10.80 10.30 3,000 50,100
ITC 14.85 12.95 13.90 13.50 500 13.60 1,000 13.65 200 13.65 3,000 -0.25 13.85 200 13.90 4,000 13.95 1,000 98,020 14 14 13.65 50,000
DXG 21.55 18.75 20.15 19.65 51,340 19.70 23,500 19.75 30,320 19.75 219,090 -0.40 19.80 39,200 19.85 10,500 20 41,740 4,803,910 20.20 20.40 19.50 16,960 49,200
SHS 20.30 16.70 18.50 17.90 62,600 18 75,500 18.10 23,200 18.10 70 -0.40 18.20 69,400 18.30 17,500 18.40 23,700 2,113,970 18.60 18.80 18 9,700 43,700
PCT 10.50 8.70 9.60 8.80 -0.80 8.80 16,300 9 1,600 9.20 1,000 52,500 9 9 8.80 42,700
DHA 38.70 33.70 36.20 35.70 2,700 35.80 3,000 35.90 4,170 35.90 9,000 -0.30 36 7,000 36.15 10 36.20 17,880 444,720 37.10 37.20 35.90 40,800
SKG 34.65 30.15 32.40 32.20 8,300 32.25 2,950 32.30 270 32.30 1,540 -0.10 32.35 1,570 32.40 7,460 32.50 8,150 106,340 32.40 32.70 32 2,050 40,030
PXI 2.60 2.26 2.43 2.28 800 2.30 22,980 2.31 3,680 2.38 10 -0.05 2.38 390 2.39 19,000 2.42 200 82,890 2.30 2.38 2.30 40,000
DAG 11.70 10.20 10.95 10.55 1,580 10.60 5,220 10.65 2,340 10.65 22,450 -0.30 10.70 8,600 10.75 12,470 10.80 45,570 289,730 10.90 10.95 10.65 39,540
PPC 22.45 19.55 21 20.40 7,100 20.45 7,000 20.50 990 20.50 19,530 -0.50 20.65 3,570 20.70 120 20.90 770 130,260 21.25 21.25 20.50 5,800 39,480
STB 12.30 10.70 11.50 11.40 235,670 11.45 6,890 11.50 900 11.55 165,870 0.05 11.55 142,600 11.60 110,340 11.65 128,940 1,585,160 11.55 11.55 11.45 261,320 36,850
HII 40 34.80 37.40 36.40 210 36.50 4,370 36.60 1,350 36.60 2,970 -0.80 36.85 3,410 36.90 570 37 7,780 233,780 37.50 37.70 36.50 35,880
DHT 87.10 71.30 79.20 79.30 1,000 79.50 2,800 79.60 800 79.60 380 0.40 80.90 500 81 6,500 81.30 1,000 134,980 82 84 79.50 35,500 35,300
PVT 15.40 13.40 14.40 14.25 11,000 14.30 1,670 14.35 6,220 14.50 36,000 0.10 14.50 22,200 14.55 9,470 14.60 8,920 75,030 14.50 14.50 14.35 65,000 30,590
CVT 54.50 47.45 51 50.10 12,290 50.20 11,850 50.30 6,260 50.30 70,770 -0.70 50.40 49,150 50.50 3,300 50.70 7,850 460,830 51.20 51.30 50.20 6,210 30,500
NTP 80.30 65.70 73 75 1,100 75.10 100 75.90 100 76 270 3 76 4,500 77.80 1,000 77.90 1,000 36,170 78.50 80 68 4,100 30,000
ROS 141.30 122.90 132.10 141.10 727,000 141.20 562,630 141.30 3,089,080 141.30 38,270 9.20 4,290,470 132.10 141.30 123.20 3,000 29,680
BVH 60 52.20 56.10 54.60 1,010 54.70 3,600 54.80 1,390 55 29,350 -1.10 55 14,070 55.20 1,100 55.40 5,000 388,740 56.10 56.10 54.80 28,220 28,060
NVL 67.30 58.50 62.90 62 11,300 62.10 15,260 62.20 15,240 62.20 37,590 -0.70 62.40 3,080 62.50 11,550 62.60 20,860 1,659,810 62.90 63 61.80 27,720
HBC 66.40 57.80 62.10 60.30 960 60.40 17,830 60.50 125,270 60.50 245,700 -1.60 60.70 4,270 60.80 8,690 60.90 10,100 1,699,090 62 62.60 60.50 21,360 23,540
PC1 36.15 31.45 33.80 33.40 250 33.50 1,350 33.60 7,600 33.60 12,400 -0.20 33.85 5,000 33.90 1,000 34 8,000 70,820 33.95 33.95 33.60 13,350 23,530
BFC 41.70 36.30 39 38.70 10,300 38.75 250 38.80 7,590 38.80 1,000 -0.20 39 3,200 39.05 780 39.40 120 88,950 38.80 39.40 38.80 23,500
VCI 68.60 59.80 64.20 63 1,250 63.50 5,000 63.80 4,950 63.80 5,050 -0.40 64 7,360 64.70 3,900 64.80 1,870 85,110 63.90 64.10 63 65,720 23,170
VHC 51.70 45.05 48.40 47.30 500 47.50 2,350 48 3,000 48.20 4,100 -0.20 48.20 400 48.30 2,000 48.40 5,090 43,410 48.30 48.50 47.50 4,400 23,060
BCG 7.08 6.16 6.62 6.41 4,150 6.45 50 6.59 10,000 6.60 122,920 -0.02 6.60 2,950 6.61 4,660 6.62 2,590 336,200 6.70 6.70 6.41 23,010
DPR 44.15 38.45 41.30 40.45 4,000 40.50 3,620 40.55 30 40.70 110 -0.60 40.70 2,990 41.10 5,100 41.20 14,780 66,280 41.30 41.30 40.50 300 22,900
NBB 17.95 15.65 16.80 16.60 12,300 16.65 2,000 16.70 4,020 16.70 980 -0.10 16.75 1,500 16.80 9,890 16.90 9,480 33,130 17 17.30 16.65 2,000 20,630
CMI 2.90 2.50 2.70 2.50 66,500 2.60 5,200 2.60 9,900 -0.10 2.70 1,500 2.80 13,500 2.90 36,400 424,100 2.50 2.90 2.50 20,000
SAB 297.40 258.60 278 268.20 180 268.50 50 270 1,670 270 12,940 -8 276 530 277 580 278.90 40 27,530 275.60 284 270 5,500 17,840
VNG 15.40 13.40 14.40 14.10 10,030 14.20 900 14.25 1,990 14.40 5,120 0 14.35 13,590 14.40 15,720 14.50 15,500 31,130 14.40 14.40 14.10 17,610
PLX 67.70 58.90 63.30 63 8,960 63.10 8,010 63.20 10,000 63.30 33,600 0 63.30 12,030 63.40 4,010 63.50 3,720 326,490 63.30 64 63 147,900 17,370
CTI 29.05 25.25 27.15 27 16,300 27.05 1,320 27.10 4,770 27.15 200 0 27.15 16,270 27.20 12,310 27.25 16,900 280,620 27.30 27.80 27.10 16,860
FCM 8.66 7.54 8.10 7.83 1,300 7.90 11,790 7.91 10,000 8 107,530 -0.10 8 48,510 8.03 400 8.04 4,070 579,040 8.19 8.19 7.83 30 16,000
CSM 15.55 13.55 14.55 14 40,200 14.05 5,500 14.10 3,590 14.10 12,000 -0.45 14.15 18,830 14.20 5,040 14.25 1,000 304,240 14.50 14.50 14.05 15,000 15,000
PVS 17.70 14.50 16.10 15.70 41,800 15.80 474,300 15.90 80,600 15.90 10 -0.20 16 105,200 16.10 110,700 16.20 229,000 1,066,610 16.10 16.10 15.90 29,100 15,000
CDO 3.63 3.17 3.40 3.31 3,310 3.32 1,010 3.33 15,340 3.34 20,210 -0.06 3.34 6,170 3.37 2,000 3.38 9,840 199,670 3.38 3.41 3.33 13,850
APC 55.30 48.10 51.70 54.20 2,000 54.30 230 54.80 540 55 2,020 3.30 54.90 980 55 2,500 55.10 3,300 166,570 55.30 55.30 52.50 400 12,190
HHG 8 6.60 7.30 6.90 1,000 7 54,700 7.10 27,200 7.10 28,000 -0.20 7.20 18,900 7.30 44,500 7.40 54,900 143,400 7.30 7.30 7.10 10,000 11,000
VFG 58.20 50.60 54.40 51.20 570 51.50 200 52 200 54.40 220 0 54.40 810 54.50 3,000 55 3,360 75,130 53 54.40 51 21,270 11,000
PBP 18.30 15.10 16.70 15.10 100 15.30 -1.40 15.30 5,500 15.80 15,000 16.20 1,500 33,500 15.80 15.80 15.30 10,400
PAC 58.10 50.50 54.30 52.30 5,000 52.50 4,540 52.60 840 52.60 10,300 -1.70 52.70 5,000 53 10 53.40 370 27,630 54 54 52.60 200 10,100
ABI 32.70 24.30 28.50 31.50 200 31.60 500 32.70 20,900 32.70 4.20 86,800 29.30 32.70 29 900 10,000
ASA 2.90 2.50 2.70 2.50 9,800 2.60 18,300 2.70 20,000 2.80 1,100 0.10 2.80 2,900 2.90 37,500 117,600 2.60 2.90 2.60 1,000 10,000
BVS 21.80 18 19.90 19 1,000 19.20 1,700 19.30 100 19.90 80 0 19.90 10,900 20 14,400 20.10 3,400 12,680 19.70 19.90 19.30 12,200 10,000
DCM 14.65 12.75 13.70 13.50 197,440 13.55 85,100 13.60 38,730 13.60 84,400 -0.10 13.65 63,440 13.70 32,230 13.75 67,050 1,243,480 13.65 13.75 13.60 10,000
HVN 33.20 24.60 28.90 28.80 10,800 28.90 5,800 29 100 29 210 0.10 29.10 13,300 29.20 12,900 29.30 18,300 327,110 28.60 29.30 24.60 5,000 10,000
PAN 37.30 32.50 34.90 32.50 3,000 34 2,200 34.20 970 34.90 1,000 0 34.90 3,140 35.40 30 36.90 200 17,170 34.30 34.90 34.20 9,510
VGC 25.60 21 23.30 22.40 17,200 22.50 14,500 22.60 1,400 22.60 50 -0.70 22.70 2,500 22.80 1,200 22.90 5,000 489,150 23.50 23.50 22.40 36,900 9,200
NSC 115.50 100.50 108 101.10 200 101.20 300 102 2,000 103 19,380 -5 103 620 107 990 108 10 44,540 108 110 100.60 4,110 8,580
ADS 20.40 17.80 19.10 19 290 19.05 240 19.10 200 19.25 1,480 0.15 19.25 340 19.30 400 19.35 8,620 55,680 19 19.35 19 8,550
EID 16.70 13.70 15.20 14.40 200 14.60 200 14.70 100 15.20 0 15.20 400 15.30 500 15.40 100 8,100 15 15.20 14.90 5,100 8,100
HCM 46 40 43 41.55 1,000 41.60 1,000 41.80 290 41.80 56,010 -1.20 42.40 780 42.50 16,860 42.55 5,000 565,920 43 43.20 41.80 55,780 7,180
PDB 15 12.40 13.70 13.40 900 13.50 1,100 13.60 1,200 13.70 10 0 13.70 1,300 14 200 14.20 100 7,010 13.70 13.70 13.60 7,000
VNS 18.75 16.35 17.55 16.95 2,000 17 2,110 17.05 10 17.50 500 -0.05 17.50 29,180 17.55 25,680 17.60 23,690 13,660 17.20 17.50 17 10,500 6,700
NNC 60.80 53 56.90 55.10 900 55.50 2,420 55.80 7,380 57 13,030 0.10 57 4,090 57.20 100 57.30 500 21,900 55.80 57 55.80 3,850 6,560
SSM 18.10 14.90 16.50 16.50 0 16.50 1,800 16.60 800 16.80 1,000 6,300 16.50 16.50 16.50 6,200
DLG 3.98 3.46 3.72 3.68 11,420 3.69 26,780 3.70 13,000 3.70 48,300 -0.02 3.73 8,000 3.74 2,000 3.75 14,220 656,920 3.71 3.78 3.69 10 6,000
VST 1.10 0.90 1 1 0 1 17,000 1.10 5,000 6,000 1 1 1 6,000
FCN 25.70 22.40 24.05 23.85 5,660 23.90 37,640 23.95 19,200 24 27,620 -0.05 24 11,370 24.05 11,730 24.10 11,600 1,338,800 24 24.45 23.85 500,510 5,800
PHP 13.20 10.80 12 12.20 10,000 12.30 1,800 12.50 3,600 13 1 13 10,600 13.20 1,100 8,000 13 13 12.50 5,700
SED 22.30 18.30 20.30 18.60 2,000 18.70 2,000 18.90 2,100 20 6,500 -0.30 20 900 20.60 200 20.80 200 6,500 20 20 20 5,600
SJD 27.45 23.95 25.70 25.60 8,800 25.65 5,850 25.70 2,500 25.70 1,500 0 25.80 1,490 25.90 630 25.95 2,300 141,160 26 26.30 25.60 360 5,400
CTS 11.90 10.40 11.15 10.90 3,960 10.95 1,620 11 277,000 11 24,010 -0.15 11.05 860 11.10 4,600 11.15 17,010 315,560 11.20 11.20 11 10,600 5,200
CMX 4.86 4.24 4.55 4.35 300 4.40 300 4.50 41,450 4.57 1,000 0.02 4.57 970 4.58 2,000 4.60 630 9,570 4.55 4.57 4.50 5,000
EBS 11 9 10 9.40 200 9.90 7,000 10 6,000 10 0 10.10 7,100 10.20 13,400 10.30 8,000 26,000 10 10.10 10 5,000
PMP 18.70 15.30 17 16.10 5,000 16.90 5,000 17 8,000 17 0 18.20 100 5,000 17 17 17 5,000 5,000
SJE 29.70 24.30 27 25.20 2,000 27 0 27 1,200 27.50 5,000 29.70 100 6,800 27 27 27 5,000
VND 22.25 19.35 20.80 20.45 1,000 20.50 29,030 20.55 2,970 20.55 16,300 -0.25 20.60 5,400 20.65 14,970 20.70 20,000 260,610 20.75 20.80 20.50 20,050 5,000
NT2 30.60 26.60 28.60 28.15 10,000 28.20 26,010 28.25 6,730 28.35 10,700 -0.25 28.35 1,330 28.40 2,010 28.45 10 218,530 28.30 28.40 28.20 55,790 4,880
BMI 30.40 26.50 28.45 27.85 10 27.90 10 27.95 200 28 1,000 -0.45 28 4,130 28.40 11,140 28.45 550 5,430 28.45 28.45 28 5,200 4,870
MBS 14.10 11.70 12.90 12.50 89,200 12.60 60,600 12.70 6,000 12.90 10 0 12.90 35,300 13 42,400 13.10 22,300 144,010 12.80 13 12.70 4,700
HCC 25.80 21.20 23.50 22.20 800 22.30 5,600 22.50 2,100 23.50 0 23.20 300 23.30 3,300 23.50 500 25,400 23 23.50 21.20 4,500
PMC 76.80 63 69.90 67 800 67.40 1,000 67.50 300 69.90 40 0 70 100 70.20 200 70.30 500 4,640 70 70.90 65.90 300 4,100
DSN 60.10 52.30 56.20 55.50 1,160 55.60 30 55.70 40 55.80 -0.40 55.80 430 55.90 100 56 370 5,290 56 56 55.30 3,670
VSH 19 16.60 17.80 17.50 1,000 17.60 4,400 17.65 1,000 17.65 -0.15 17.70 6,710 17.80 6,000 17.85 1,000 19,760 17.60 17.80 17.60 300 3,650
CHP 28.80 25.10 26.95 26.70 13,340 26.75 11,030 26.80 3,370 26.90 -0.05 26.90 2,980 26.95 3,740 27 16,080 29,870 27 27 26.70 3,640
LSS 11.70 10.20 10.95 10.80 5,650 10.85 25,120 10.90 800 10.95 8,240 0 10.95 1,440 11 22,960 11.05 9,020 106,680 11.20 11.20 10.95 3,520
IJC 12.05 10.55 11.30 11.10 36,050 11.15 26,650 11.20 9,610 11.20 43,610 -0.10 11.25 20,500 11.30 3,210 11.35 2,000 346,260 11.30 11.45 11.10 3,000 3,500
VDP 39.30 34.20 36.75 38.60 1,050 38.70 500 38.90 100 39 2,030 2.25 39 3,750 39.20 2,510 39.30 5,460 178,170 36.80 39.30 36.80 1,000 3,500
TCM 28.95 25.25 27.10 27.20 15,710 27.50 640 27.90 2,000 28 274,700 0.90 28 12,710 28.10 5,210 28.20 23,100 546,640 27.15 28 26.60 100 3,150
VNC 45.10 36.90 41 38 2,000 39.50 100 40 1,800 40 -1 42 300 45 100 5,200 41.20 41.20 40 3,100
AAA 37.05 32.25 34.65 33.90 29,260 33.95 86,430 34 57,880 34 62,950 -0.65 34.10 1,600 34.15 2,620 34.20 5,780 1,790,670 34.65 34.90 33.95 16,770 3,000
APS 3.50 2.90 3.20 3.10 34,600 3.20 35,900 3.30 26,800 3.30 3,000 0.10 3.40 14,100 3.50 209,100 372,900 3.30 3.50 3.20 600 3,000
KSB 48.65 42.35 45.50 44.70 9,040 44.75 5,170 44.80 3,930 44.80 29,060 -0.70 45 5,900 45.10 500 45.15 1,410 318,820 45.30 45.50 44.75 2,680
TCR 3.95 3.45 3.70 3.53 1,490 3.58 1,500 3.60 100 3.70 0 3.70 550 3.85 3,500 3.88 60 2,510 3.70 3.70 3.60 2,450
HT1 16.15 14.05 15.10 14.75 30,120 14.80 6,350 14.85 11,870 15 16,720 -0.10 15 23,280 15.05 2,250 15.10 31,860 308,220 15.20 15.20 14.85 54,930 2,400
SVC 46.05 40.05 43.05 40.05 2,000 40.50 200 41 610 41 500 -2.05 42 610 43 9,790 43.10 1,000 7,330 42.50 42.50 41 2,210
INN 86.30 70.70 78.50 76 1,900 76.10 1,300 77 600 77 70 -1.50 78 500 78.50 7,800 78.60 1,000 3,870 78.50 78.50 77 2,200
DPM 23.55 20.55 22.05 21.85 17,440 21.90 47,890 21.95 20 22.05 13,720 0 22.05 35,570 22.10 24,840 22.15 1,000 350,140 22.10 22.10 21.90 8,190 2,190
APG 5.62 4.90 5.26 5.19 2,000 5.22 12,000 5.24 1,000 5.28 800 0.02 5.28 9,590 5.29 5,700 5.30 18,500 212,430 5.26 5.32 5.22 2,100
CSC 35.20 28.80 32 31.60 2,100 31.70 2,300 31.80 1,400 31.80 30 -0.20 31.90 2,300 32 1,600 32.10 3,000 38,030 32 32 31.80 2,000
NCT 87 75.80 81.40 81.30 2,000 81.40 3,810 81.50 2,940 82 0.60 82 1,300 82.50 1,220 83 810 8,320 81.40 82.50 81.40 10 2,000
VNR 26.40 21.60 24 22 300 23.90 1,000 24 2,800 24 200 0 24.50 1,000 25 7,500 26 8,400 3,900 24 24 24 3,900 2,000
SAM 7.35 6.39 6.87 6.78 15,200 6.79 10,700 6.80 32,420 6.80 63,500 -0.07 6.82 2,940 6.83 2,930 6.85 4,210 204,420 6.87 6.89 6.80 1,700
DTL 38.80 33.80 36.30 33.80 640 36.30 3,500 0 36.30 490 38 50 38.50 5,000 3,500 36.30 36.30 36.30 1,500
BIC 34.45 29.95 32.20 31 1,700 31.10 100 31.50 100 33 2,100 0.80 33 970 33.50 500 33.70 10 10,500 32.30 33 32.30 9,990 1,400
VTB 17.90 15.60 16.75 15.65 10 16 110 16.10 2,290 16.75 530 0 16.70 450 16.80 90 16.90 5,890 1,960 16 16.90 16 550 1,400
PGC 15.90 13.90 14.90 14.60 1,500 14.65 650 14.70 10 14.90 2,000 0 14.90 80 14.95 980 15 18,250 20,090 14.80 15 14.65 620 1,350
IMP 70.50 61.30 65.90 63.70 200 63.80 630 63.90 460 63.90 500 -2 65 1,560 65.50 20 65.60 500 18,740 64.90 65 63.90 1,300
FMC 21.60 18.80 20.20 19.90 9,000 19.95 11,580 20 4,090 20 5,000 -0.20 20.10 300 20.20 3,000 20.25 1,000 63,580 20.20 20.40 19.95 5,000 1,020
MBB 24.15 21.05 22.60 22.35 50,010 22.40 158,210 22.45 72,900 22.50 205,710 -0.10 22.50 15,400 22.55 20,840 22.60 59,500 3,763,540 22.60 22.85 22.45 1,010
ACL 9.30 8.10 8.70 8.10 70 8.40 660 8.70 20 0 8.70 50 9.27 40 9.29 2,180 2,020 8.69 8.70 8.69 20 1,000
ALV 14.10 11.70 12.90 14 1,800 14.10 400 ATO 10,000 14.10 40 1.20 127,940 12.70 14.10 12.70 1,000
DGC 37.40 30.60 34 33 5,500 33.60 600 33.70 100 33.90 -0.10 33.90 900 34 3,600 34.20 9,600 9,900 34 34 33.80 1,000
HDA 11.30 9.30 10.30 9.60 2,000 9.70 100 9.80 900 9.80 10 -0.50 10.10 200 10.20 2,300 10.30 1,300 41,310 10.50 10.50 9.80 1,000
MST 15.80 13 14.40 14.40 6,800 14.50 3,500 14.60 1,500 14.60 1,000 0.20 14.70 6,600 14.80 4,100 14.90 11,100 121,000 14.50 14.70 14.50 1,000
PCG 11.50 9.50 10.50 9.50 8,500 9.60 3,200 9.60 20 -0.90 11.20 1,000 11.30 14,000 11.40 4,900 6,020 10.80 11.40 9.60 1,000
PTB 142.30 123.70 133 133.20 50 133.30 100 133.80 50 133.90 3,000 0.90 133.90 420 134 8,780 134.40 460 76,450 132 134.40 131.90 450 1,000
VIS 27.25 23.75 25.50 25.50 12,700 25.55 3,100 25.60 1,190 25.60 1,200 0.10 25.65 7,780 25.70 7,100 25.75 6,000 60,310 25.70 25.70 25.45 1,000
TAC 48.70 42.40 45.55 43 1,000 45 350 45.50 440 45.50 -0.05 46.60 600 46.70 2,020 46.75 10 1,690 45.50 45.50 45.50 1,600 680
VOS 2.39 2.09 2.24 2.32 1,700 2.33 100,000 2.39 378,450 2.39 10 0.15 1,258,650 2.12 2.39 2.12 650
SD7 4 3.40 3.70 3.40 1,900 3.50 300 3.50 -0.20 3.60 3,800 3.80 3,800 3.90 6,400 59,200 3.60 3.60 3.50 600
VE1 10.50 8.70 9.60 8.70 500 8.80 900 8.80 100 -0.80 9.60 1,000 10.20 2,000 10.40 2,500 700 9.60 9.60 8.80 600
CMT 12.15 10.65 11.40 10.65 10 11.20 10 -0.20 11.20 1,980 11.40 900 11.70 10 630 11 12 11 620 590
SAF 66 54 60 54 1,000 60 300 60 0 66 1,900 500 60 60 60 500
LBM 43.30 37.70 40.50 39.30 50 39.50 1,190 39.60 130 40.25 -0.25 40.20 2,000 40.25 1,550 40.40 960 1,810 39.50 40.45 39.50 30 450
CTD 227.90 198.10 213 213.50 200 213.60 90 214 1,880 214 5,700 1 214.50 180 214.70 10 214.80 2,630 93,290 213 215.20 213 13,880 440
GMD 46.20 40.20 43.20 42.10 154,510 42.15 4,010 42.20 31,370 42.20 290,030 -1 42.45 10 42.50 5,300 42.70 3,000 1,252,240 43.25 43.50 42.20 270
MPC 125.50 92.90 109.20 93 300 95 100 108.50 50 -0.70 108.50 200 108.60 500 108.70 600 450 100 108.50 100 250
SSC 69.30 60.30 64.80 60.30 10 60.50 550 64.40 430 64.40 570 -0.40 64.50 5,950 65 2,500 1,040 61.10 64.40 60.50 230
POS 13.20 9.80 11.50 10 10,000 10.10 200 10.30 400 10.10 200 -1.40 12 4,000 12.50 4,000 13 1,800 1,300 13.20 13.20 10.10 200
BID 22.70 19.80 21.25 21.20 18,550 21.25 18,960 21.30 480 21.40 141,060 0.15 21.40 91,500 21.45 81,280 21.50 128,940 2,795,090 21.10 21.45 21.10 1,025,350 180
VBC 27.90 22.90 25.40 25.40 200 25.50 2,400 25.60 100 25.70 50 0.30 27 1,200 27.70 500 27.80 100 2,350 25.50 27 25.50 150
BBC 118.70 103.30 111 103.30 10 103.40 1,000 103.50 20 111 0 108.70 10 108.80 10 108.90 10 140 103.40 111 103.40 130
SGT 8.61 7.49 8.05 7.50 5,000 7.60 500 7.80 1,000 -0.25 7.80 200 8.04 540 8.60 4,930 8,680 8.34 8.34 7.80 120
STG 21.15 18.45 19.80 20.10 27,600 20.15 1,290 20.20 520 20.20 1,880 0.40 20.25 900 20.30 30,730 20.35 1,000 150,590 19.80 20.70 19.80 120
CLC 79 68.80 73.90 70 10 71.70 10 72.40 50 73.80 10 -0.10 73 990 73.80 400 73.90 2,250 880 73.90 73.90 73 530 100
INC 6.90 5.70 6.30 6.60 100 6.90 0.60 100 6.90 6.90 6.90 100
PMB 11.80 9.80 10.80 9.90 3,000 10 2,100 9.80 -1 11.80 100 100 9.80 9.80 9.80 100
PSE 11.80 9.80 10.80 11.70 0.90 11.70 1,300 11.80 100 200 9.80 11.70 9.80 100
SHB 9 7.40 8.20 7.90 536,300 8 1,214,500 8.10 2,386,100 8.10 280 -0.10 8.20 1,379,700 8.30 2,670,400 8.40 2,945,000 5,767,180 8.20 9 8.10 126,200 100
TCL 29.90 26 27.95 26.50 200 26.60 300 27 1,010 28 0.05 27.90 100 27.95 500 28 6,610 100 28 28 28 100
VTS 16.50 13.50 15 15 100 0 16.30 100 400 13.50 15 13.50 100
VCF 214 186 200 200 4,620 200 0 201 10 203 10 205 10 380 200 200 200 60
KHA 36.35 31.65 34 32 60 36 50 2 34 2,550 35 1,950 36 40 60 36 36 36 60 50
SBV 52.20 45.45 48.85 48.70 2,400 48.80 990 48.85 100 48.90 0.05 48.90 400 49 2,080 49.10 1,300 47,830 48.50 49 48.50 200 40
KDH 27.15 23.65 25.40 25.35 11,500 25.40 11,060 25.45 1,300 25.45 7,040 0.05 25.50 4,390 25.55 3,000 25.60 7,730 92,970 25.60 25.60 25.40 20,550 20
HTL 49.20 42.80 46 42.80 10 47 10 1 47 90 47.70 100 47.80 100 460 48 48 43 400 10
AAM 10.45 9.13 9.81 9.51 50 9.75 200 9.76 50 10.40 10 0.59 10.35 470 10.40 70 10.45 20 30 10.35 10.40 10.35 20
ABC 19.80 14.80 17.30 17 5,400 17.10 1,100 17.20 2,000 17.20 1,000 -0.10 17.40 2,000 17.50 1,900 17.70 400 8,700 17.30 17.50 17.20
ABT 35.80 31.20 33.50 32.60 60 32.70 990 32.75 20 33.50 10 0 33.40 1,000 33.45 10 33.50 350 1,310 33.50 33.90 32.70 90
AC4 22.60 9.80 16.20 16.20 0
ACC 26.40 23 24.70 23 30 23.30 1,300 23.50 200 24.70 50 0 24.70 1,050 24.80 40 25 40 150 24.50 24.70 24.50 50
ACE 33 24.40 28.70 25.60 400 25.70 5,000 25.80 100 25.80 3,000 -2.90 26.50 2,500 26.80 100 26.90 600 10,100 26.50 26.50 25.80
ACM 1.80 1.60 1.70 1.60 420,400 1.70 719,000 1.70 5,100 0 1.80 460,700 371,500 1.70 1.80 1.70 300
ACS 13.80 10.20 12 11 500 11 -1 12 1,000 12.50 1,000 13.50 1,000 100 11 11 11
ACV 78.60 58.20 68.40 68.30 1,600 68.40 4,300 68.50 5,500 68.80 0.40 68.80 200 69 4,100 69.50 2,700 17,400 68.20 68.80 68 15,200
ADC 18 14.80 16.40 15 10,000 15.50 2,000 15.60 200 16.40 0 16.50 2,000 17.50 200 18 200
ADP 35.30 26.10 30.70 30.50 3,000 30.70 2,200 30.70 0 31.80 2,000 32 3,900 33.50 2,000
AFC 14.30 10.70 12.50 12.50 0 14 1,800
AFX 4.30 3.30 3.80 3.30 7,900 3.80 3,200 3.90 800 0.10 4 3,000 4.10 1,000 4.20 1,100 7,900 3.90 3.90 3.90
AGF 9.30 8.10 8.70 8.10 1,000 8.20 350 8.21 170 8.70 0 8.99 40 9 260 9.05 100 100 8.70 8.70 8.70
AGM 9.70 8.44 9.07 8.52 300 8.53 500 8.70 670 9.07 10 0 9.07 1,280 9.10 1,680 9.15 2,000 40 9.07 9.07 8.51
AGP 27.20 20.20 23.70 24.50 0.80 24.50 2,000 25 5,000 26 1,000 5,000 24.50 24.50 24.50
AGR 5.94 5.18 5.56 5.42 27,380 5.43 70,750 5.44 20,540 5.44 63,500 -0.12 5.45 13,980 5.46 1,520 5.47 2,480 696,180 5.55 5.59 5.43
AGX 29.90 22.10 26 23 200 26 0
ALT 14.80 12.20 13.50 12.50 400 13.50 0 14.80 400
AMC 28.60 23.40 26 25.60 3,300 25.70 1,400 25.80 200 26 0 26 600 26.40 300 26.50 1,500 5,000 26 26 26 5,000
AMD 11.20 9.77 10.50 9.95 5,970 9.96 1,840 10 140,660 10 144,870 -0.50 10.10 2,000 10.15 500 10.20 19,070 5,500,780 10.50 10.55 9.77 2,000
AME 4.80 4 4.40 4.40 0
AMP 17.20 12.80 15 15 0
AMS 9.60 7.20 8.40 8.40 0 8.70 700 8.90 8,100 9 7,000
AMV 16.10 13.30 14.70 14.30 1,500 14.50 2,000 14.70 500 15 100 0.30 15 300 15.50 1,200 16 300 8,500 14.70 15 14.70
ANT 11.50 8.50 10 10 0 11.50 1,000
ANV 11 9.58 10.30 9.79 12,170 9.80 16,740 9.81 1,000 9.81 37,030 -0.49 9.89 1,250 9.90 7,740 9.95 4,280 381,630 9.90 10.30 9.81
APF 57.50 42.50 50 43 2,000 45 200 50 0 50 400 51 300 52 1,000
API 33.40 27.40 30.40 27.90 100 28.10 100 30.50 100 31 2,100 0.60 31 600 31.40 400 31.90 400 2,200 33.40 33.40 31 100
APL 23.50 10.10 16.80 16.80 0
APP 11 9 10 10 0 11 200
ARM 25.50 20.90 23.20 21.10 100 21.30 100 21.40 1,000 23.20 0
ART 26.20 19.40 22.80 21.40 9,000 21.50 4,500 21.60 2,000 21.60 190 -1.20 21.70 1,100 21.80 3,400 22 3,000 466,990 22.60 26.20 21.40
ASD 1.40 0.60 1 0.60 100 0.70 1,000 1 0
ASM 11.50 10 10.75 10.60 268,200 10.65 133,600 10.70 75,000 10.75 46,020 0 10.75 63,110 10.80 37,450 10.85 49,440 3,014,500 10.75 10.80 10.65
ASP 6.95 6.05 6.50 6.45 3,880 6.46 1,500 6.47 290 6.56 430 0.06 6.56 690 6.58 4,290 6.59 6,500 29,930 6.50 6.58 6.47
ATA 1.10 0.90 1 0.90 97,500 1 3,000 0 1 114,500 1.10 138,600 40,900 0.90 1 0.90
ATB 3.30 2.50 2.90 2.70 48,900 2.80 27,900 2.90 400 3 100 0.10 3 26,600 3.10 38,800 3.20 34,400 71,900 2.90 3.10 2.80
ATG 3.96 3.46 3.71 3.58 10,000 3.59 800 3.60 4,630 3.68 9,830 -0.03 3.68 370 3.69 3,940 3.70 700 72,930 3.71 3.71 3.60
ATS 26.50 21.70 24.10 23 200 23.10 500 24.10 5,100 24.10 0 25.80 5,000 26.50 3,000 5,000 24.10 24.10 24.10
AUM 14.80 6.40 10.60 10.60 0
AVF 0.40 0.40 0.40
B82 2.60 2.20 2.40 2.20 3,000 2.40 2,000 2.40 0 2.60 500
BAX 25.80 21.20 23.50 21.50 300 23.50 0 25 1,000
BBS 13.40 11 12.20 11 1,000 12 100 -0.20 200 13.40 13.40 12
BCC 9 7.40 8.20 8.10 10,100 8.20 22,100 8.30 200 8.30 160 0.10 8.40 19,700 8.50 10,500 8.60 4,200 10,960 8.20 8.30 8.20
BCE 6.16 5.36 5.76 5.60 3,020 5.61 1,000 5.68 2,900 5.68 -0.08 5.74 2,700 5.75 290 5.77 330 4,480 5.78 5.78 5.68
BCI 32.55 28.35 30.45 30.40 2,000 30.45 1,900 30.50 4,220 30.50 0.05 30.60 500 30.70 2,500 30.80 2,700 11,180 30.50 30.60 30.45
BCP 7.20 5.40 6.30 5.40 2,000 6.30 0 7.20 1,000
BDB 11 9 10 10 0
BDF 31.60 23.40 27.50 27.50 0
BDG 31 23 27 27.10 600 27 0 30 600 30.50 5,000 31 100
BDP 14 6 10 10 0
BDT 12.40 9.20 10.80 9.20 400 9.50 700 10 2,000 10.80 0 12 400 12.40 700
BDW 7.20 5.40 6.30 6.30 0
BED 41.80 34.20 38 38 0
BEL 9.90 4.30 7.10 7.10 0
BHA 17.20 12.80 15 16.20 1.20 16.20 2,300 17.20 4,100 100 16.20 16.20 16.20
BHC 3.20 2.40 2.80 2.80 0 2.70 4,000 2.80 2,300 3 3
BHN 121.90 106.10 114 111.50 480 111.60 70 112 740 113.90 10 -0.10 113.90 540 114 3,900 115.60 100 7,720 114 116 111.50 300
BHP 11.50 8.50 10 8.50 100 8.60 100 10 0 10.50 500 10.60 1,000 10.80 2,000 1,000 10 10 10
BHT 4.80 4 4.40 4.40 0 4.80 5,500
BHV 5.60 4.20 4.90 4.90 0 5.60 1,300
BII 2.80 2.40 2.60 2.40 61,200 2.50 75,000 2.60 20,300 2.60 80 0 2.70 77,400 2.80 91,700 85,180 2.70 2.70 2.60
BKC 9 7.40 8.20 8.20 0 8 1,200 8.20 2,000
BLF 4.70 3.90 4.30 3.90 5,300 4.10 100 4.10 700 -0.20 4.20 1,900 4.30 1,100 4.50 4,000 800 4.10 4.10 4.10
BLI 8.60 6.40 7.50 7 7,100 7.50 0 7.40 5,000 7.50 1,900 7.80 2,000
BLN 13.50 5.90 9.70 9.70 0 8 7,300
BLT 44.80 19.20 32 32 0 36 3,200 44.20 1,000 44.50 200
BMC 19.35 16.85 18.10 17.10