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 # 23/08/2017

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 765.98 ( 4.72    0.62% )
KL: 158,564,485   GT: 2,766 (tỷ)
HNX 101.28 ( 0.41    0.41% )
KL: 35,137,974   GT: 397 (tỷ)
UPCOM 54.08 ( -0.05    -0.09% )
KL: 5,672,750   GT: 125 (tỷ)
VN30 743.10 ( 4.90    0.66% )
KL: 29,879,400   GT: 1,202 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: KSB (49)    PNT (11.20)    VIT (23.30)    VNT (31)    
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
SHB 8.40 7 7.70 7.50 905,000 7.60 2,077,700 7.70 98,000 7.70 500 0 7.80 1,937,500 7.90 1,666,900 8 1,379,500 3,385,000 7.70 7.80 7.60 59,000 1,100
KLF 3.60 3 3.30 3.10 1,487,800 3.20 2,005,700 3.30 3,677,800 3.40 290 0.10 3.40 1,429,500 3.50 1,338,400 3.60 1,413,700 3,313,990 3.30 3.40 3.20 200
HAI 15.55 13.55 14.55 13.55 12,160 -1 13.55 1,159,770 13.60 2,640 13.65 300 9,821,870 13.55 13.70 13.55
FLC 7.67 6.67 7.17 7.46 1,000 7.47 735,500 7.48 429,970 7.49 5,551,280 0.32 7.49 727,780 7.50 2,789,090 7.51 343,450 39,156,230 7.16 7.50 7.10 10 25,000
SBS 2.60 2 2.30 2 155,200 2.10 44,000 2.20 238,800 2.30 50 0 2.30 533,000 2.40 165,700 2.50 65,100 266,550 2.40 2.50 2.20
KHB 2.30 1.90 2.10 1.90 681,700 2 706,700 2.10 396,900 2.20 1,100 0.10 2.20 514,100 2.30 673,400 128,300 2.10 2.20 2.10
PFL 1.80 1.40 1.60 1.40 71,000 1.50 164,700 1.60 201,600 1.70 100 0.10 1.70 491,900 1.80 576,300 68,200 1.60 1.70 1.60
HQC 3.43 2.99 3.21 3.25 228,920 3.26 397,170 3.27 90,730 3.27 392,480 0.06 3.28 424,120 3.29 118,650 3.30 571,860 6,009,060 3.21 3.33 3.21 3,650
SCR 11.35 9.91 10.65 10.50 393,670 10.55 370,710 10.60 44,730 10.65 253,380 0 10.65 401,440 10.70 361,890 10.75 228,010 1,916,160 10.60 10.70 10.50 150,130
HAR 12.90 11.30 12.10 11.30 2,800 -0.80 11.30 353,530 11.35 9,870 11.40 11,000 1,182,570 11.40 12.05 11.30
KSK 1.70 1.50 1.60 1.50 607,200 1.60 340,600 1.70 60 0.10 1.70 294,900 234,960 1.60 1.70 1.60
DCS 2.80 2.40 2.60 2.40 351,100 2.50 886,800 2.50 20 -0.10 2.60 275,400 2.70 841,300 2.80 505,300 345,420 2.50 2.60 2.50
PVV 2.30 1.90 2.10 1.90 311,500 2 4,400 2.10 3,000 0 2.10 246,100 2.20 187,100 2.30 301,700 194,400 2.10 2.10 1.90
TOP 2.30 1.70 2 1.80 143,100 1.90 228,800 2 333,100 2.10 2,000 0.10 2.10 237,800 2.20 429,700 2.30 416,300 264,400 2 2.10 2
CEO 11.40 9.40 10.40 10.10 226,800 10.20 408,600 10.30 104,400 10.40 50 0 10.40 226,200 10.50 270,000 10.60 77,400 1,355,850 10.30 10.40 10.20
VPC 1.30 1.10 1.20 1.10 30,000 1.20 800 0 1.30 191,000 5,500 1.20 1.20 1.20
JVC 4.10 3.58 3.84 3.69 22,500 3.70 20,700 3.71 5,100 3.96 55,030 0.12 3.96 181,370 4 9,240 4.05 5,420 307,470 3.96 3.96 3.68
VIG 2 1.80 1.90 1.80 240,900 1.90 20,200 2 70 0.10 2 180,300 311,070 1.90 2 1.80
HSG 30.60 26.60 28.60 28.65 30,970 28.70 154,120 28.75 3,700 28.80 116,380 0.20 28.80 153,540 28.85 140,820 28.90 151,410 2,415,590 28.60 28.90 28.55 1,324,880 115,970
SPI 5.70 4.70 5.20 5 63,200 5.10 27,500 5.20 2,700 5.30 13,200 0.10 5.30 144,300 5.40 134,900 5.50 125,200 271,800 5.20 5.30 5.10
DPS 3.50 2.90 3.20 2.90 26,600 3 181,300 3.10 1,000 3.20 10,500 0 3.20 138,200 3.30 164,700 3.40 108,100 177,000 3.20 3.20 3
FCN 22.10 19.30 20.70 20.30 8,920 20.35 162,000 20.40 11,660 20.40 307,570 -0.30 20.50 125,000 20.70 5,000 20.75 1,000 849,550 20.70 21.30 20.40
PV2 2.70 2.30 2.50 2.30 150,800 2.40 21,000 2.50 19,100 0 2.50 118,600 2.60 80,400 2.70 115,100 204,300 2.50 2.50 2.30
PXA 1.70 1.50 1.60 1.50 127,500 1.50 35,000 -0.10 1.60 114,600 1.70 95,600 71,000 1.50 1.60 1.50
FIT 10.95 9.54 10.25 10.25 202,860 10.30 282,100 10.35 205,400 10.40 162,630 0.15 10.40 113,850 10.45 37,320 10.50 180,300 2,241,510 10 10.40 10 300 7,620
HPG 35.55 30.95 33.25 33.25 48,890 33.30 84,000 33.35 5,860 33.50 161,530 0.25 33.50 102,330 33.55 6,680 33.60 32,070 2,082,950 33.05 33.50 32.95 27,240 131,590
KSH 3 2.62 2.81 2.73 12,000 2.74 26,650 2.75 4,610 2.75 13,000 -0.06 2.76 97,500 2.78 1,010 2.79 5,100 332,630 2.70 2.81 2.70
HUT 12.50 10.30 11.40 11.40 145,900 11.50 33,000 11.60 31,900 11.70 160 0.30 11.70 93,000 11.80 131,200 11.90 86,400 757,560 11.50 11.70 11.40 499,100
DIG 16.65 14.55 15.60 15.20 65,600 15.30 60,390 15.35 20,070 15.40 263,960 -0.20 15.40 92,920 15.45 1,000 15.60 3,730 706,540 15.60 15.75 15.40 200,000
PVS 17.80 14.60 16.20 16 205,000 16.10 199,800 16.20 61,000 16.30 40 0.10 16.30 89,700 16.40 148,600 16.50 281,200 1,385,040 16.20 16.30 16.10 6,500 400,000
MPT 4.60 3.80 4.20 4 26,800 4.10 60,000 4.20 2,500 4.20 2,000 0 4.30 85,100 4.40 51,000 4.50 45,800 58,100 4.20 4.30 4.20
NDN 9.20 7.60 8.40 8.10 116,900 8.20 111,000 8.30 3,600 8.30 21,300 -0.10 8.40 84,800 8.50 95,600 8.60 38,500 349,800 8.40 8.40 8.20 7,300
BHS 22.75 19.85 21.30 21.40 120,580 21.45 137,700 21.50 162,200 21.55 120,190 0.25 21.55 84,530 21.60 115,800 21.65 59,530 1,771,700 21.30 21.60 21.25 405,650
KSQ 2.50 2.10 2.30 2.10 28,500 2.20 20,800 2.30 6,000 2.40 3,000 0.10 2.40 73,400 2.50 79,000 32,800 2.40 2.40 2.20
SVN 3.80 3.20 3.50 3.20 227,300 3.30 25,700 3.40 2,700 -0.10 3.40 69,900 3.50 90,400 3.60 54,000 272,700 3.50 3.50 3.20
ACM 2.30 1.90 2.10 1.90 311,600 2 626,400 2.10 20,900 0 2.10 68,800 2.20 556,400 2.30 391,300 200,800 2.10 2.10 2
CVT 49.10 40.30 44.70 44.70 36,200 44.80 31,400 44.90 11,000 45 70 0.30 45 63,400 45.10 13,900 45.20 17,900 179,770 44.70 45.10 44.40 500
REE 37.30 32.50 34.90 34.80 30,040 34.90 20,000 34.95 1,000 35 61,430 0.10 35 61,060 35.10 32,530 35.15 5,400 535,970 34.90 35.20 34.75 1,750
PVX 2.70 2.30 2.50 2.30 1,135,100 2.40 2,322,500 2.50 210 0 2.50 60,700 2.60 1,896,000 2.70 2,295,200 1,949,010 2.40 2.60 2.40 10,000
ROS 101.20 88 94.60 95.10 360,800 95.20 311,700 95.30 343,620 95.30 55,990 0.70 95.40 55,360 95.50 51,200 95.60 36,000 2,332,030 94.70 95.30 94.70 74,120
DCM 14.70 12.80 13.75 13.60 152,380 13.65 44,810 13.70 35,740 13.70 43,130 -0.05 13.75 55,240 13.80 26,830 13.85 22,600 757,950 13.75 13.80 13.60
E1VF 13.02 11.32 12.17 12.10 60,020 12.12 4,500 12.13 54,000 12.12 -0.05 12.18 51,000 12.20 25,460 12.70 56,000 233,330 12.17 12.20 12.12 38,000
SBT 30.95 26.95 28.95 28.90 89,400 28.95 10,870 29 5,840 29 60,120 0.05 29.10 50,740 29.15 10,710 29.20 12,570 1,650,840 28.80 29.30 28.80 699,800 3,900
SSI 25.65 22.35 24 24.15 88,920 24.20 36,010 24.25 10,310 24.30 162,710 0.30 24.30 49,140 24.35 11,720 24.40 17,600 3,220,320 24.10 24.30 23.85 281,800 332,320
SCJ 2.30 1.90 2.10 1.90 23,400 2 -0.10 2 49,100 2.10 23,000 2.20 8,000 1,600 2.10 2.10 1.90
VCG 21.70 17.90 19.80 19.80 71,500 19.90 45,400 20 7,400 20 50 0.20 20.10 48,700 20.20 61,900 20.30 37,800 766,550 19.80 20 19.60
STB 12.50 10.90 11.70 11.60 56,140 11.65 15,790 11.75 10 11.80 65,940 0.10 11.80 45,970 11.85 82,790 11.90 74,420 582,450 11.75 11.95 11.65 30,600 30
TEG 7.40 6.20 6.80 6.60 31,700 6.70 32,800 6.80 15,700 6.90 1,300 0.10 6.90 45,800 7 21,100 7.10 9,100 224,600 6.70 6.90 6.70 85,000
VNA 1.30 1.10 1.20 1.10 15,100 1.20 29,000 1.20 0 1.30 45,200 23,600 1.20 1.30 1.20
KLB 10.60 8 9.30 9.20 1,700 9.30 200 9.40 2,000 9.50 500 0.20 9.50 44,600 9.60 5,200 9.70 200 9,900 9.50 9.50 9.30
TCH 17.20 15 16.10 16.05 50,500 16.10 20,540 16.15 15,220 16.20 7,450 0.10 16.20 42,490 16.25 11,490 16.30 1,700 1,991,950 16.15 16.20 15.95 11,440
APS 4.70 3.90 4.30 4 82,100 4.10 93,900 4.20 9,700 4.20 23,000 -0.10 4.30 40,000 4.40 45,300 4.50 58,000 370,000 4.30 4.30 4.10
LIG 5.90 4.90 5.40 5.20 15,800 5.30 17,700 5.40 500 5.50 2,000 0.10 5.50 38,300 5.60 10,600 5.70 4,200 114,900 5.40 5.50 5.30
HDC 18.40 16 17.20 17.20 41,700 17.25 4,500 17.30 2,000 17.35 15,050 0.15 17.35 37,620 17.40 35,720 17.45 23,470 517,120 17.20 17.40 17.10 1,000
PXL 3.10 2.30 2.70 2.40 10,000 2.50 41,000 2.60 222,900 2.70 100 0 2.70 36,900 2.80 143,400 2.90 120,300 44,200 2.60 2.70 2.60
VDP 50.80 44.20 47.50 44.20 2,360 -3.30 44.20 36,630 44.90 1,000 45.50 1,500 131,540 45 47.50 44.20 11,750 310
LDG 15.85 13.85 14.85 14.85 62,870 14.90 66,380 14.95 4,940 14.95 190,820 0.10 15 35,920 15.05 2,000 15.10 9,100 1,130,770 14.70 15 14.70
LCG 11.25 9.82 10.55 10.45 10,000 10.50 11,280 10.55 540 10.55 7,100 0 10.60 35,570 10.65 16,500 10.70 35,370 167,550 10.50 10.60 10.50
TTH 11.50 9.50 10.50 10.90 2,000 11 16,000 11.20 24,600 11.40 360 0.90 11.40 34,900 11.50 222,100 450,660 10.40 11.50 10.40 4,900
QNC 4.40 3.60 4 4 0 4 34,600 4.30 1,800 4.40 100 1,800 4 4 4
C32 38.45 33.45 35.95 35.30 1,700 35.40 1,470 35.50 80 35.70 1,490 -0.25 35.70 34,370 35.80 1,320 35.85 170 34,800 35.80 35.95 35.30
ITQ 4 3.40 3.70 3.40 12,200 3.50 1,900 3.50 2,700 -0.20 3.60 34,300 3.70 42,700 3.80 23,600 150,900 3.70 3.70 3.50
VGS 10.20 8.40 9.30 9.10 20,900 9.20 55,400 9.30 34,800 9.40 2,700 0.10 9.50 33,400 9.60 31,100 9.70 12,500 57,900 9.30 9.50 9.30 2,400
SGP 10.30 7.70 9 8.30 7,000 8.50 2,000 8.60 2,700 9 0 9 32,800 9.10 2,700 9.30 9,000 200 9 9 9
MHC 6.07 5.29 5.68 5.60 6,100 5.64 3,350 5.65 250 5.68 1,130 0 5.68 32,680 5.69 22,040 5.70 3,120 64,680 5.69 5.69 5.64 8,700
ASM 13.15 11.45 12.30 12.25 202,110 12.30 113,480 12.35 116,000 12.40 46,100 0.10 12.40 32,510 12.45 13,700 12.50 39,410 3,582,850 12.30 12.50 12.25 3,900
CTS 11.85 10.35 11.10 11.30 5,800 11.35 2,550 11.45 200 11.50 54,310 0.40 11.50 32,040 11.60 32,000 11.70 300 312,490 11.10 11.50 11.10 189,360
VIX 8.30 6.90 7.60 6.90 3,000 7 206,500 7.10 154,400 7.10 90 -0.50 7.40 32,000 7.50 66,000 7.60 69,900 579,390 7.50 7.50 7.10 20,000
HBC 57.50 50.10 53.80 53.40 7,630 53.50 22,650 53.60 6,010 53.70 74,270 -0.10 53.70 30,090 53.80 27,840 53.90 19,890 540,060 54 54 53.30 5,110 88,330
HNG 9.98 8.68 9.33 9.21 23,110 9.22 25,640 9.23 750 9.23 77,100 -0.10 9.25 30,000 9.26 8,120 9.28 10,100 399,420 9.30 9.37 9.20 86,020
SHN 11.10 9.10 10.10 9.80 107,000 9.90 182,900 10 68,400 10.10 106,300 0 10.10 29,900 10.20 101,800 10.30 87,400 1,371,700 10.10 10.30 10
HKB 3.40 2.80 3.10 2.80 46,500 2.90 150,900 3 197,900 3.10 14,800 0 3.10 29,300 3.20 115,400 3.30 292,900 443,400 3.20 3.30 3.10
BCG 7.70 6.70 7.20 7.17 6,720 7.18 40,100 7.19 50,020 7.20 8,350 0 7.20 28,650 7.21 11,850 7.22 7,170 403,180 7.19 7.24 7.11
MIG 15.60 11.60 13.60 12.90 100 13.40 3,000 13.50 800 13.60 100 0 13.60 27,800 13.70 6,500 13.80 400 13,200 13.60 13.60 13.50
DXG 20 17.40 18.70 18.85 15,730 18.90 5,100 19 52,920 19 98,910 0.30 19.05 27,610 19.10 45,500 19.15 10,500 2,247,910 18.80 19.05 18.55 92,310 2,010
VGT 12.90 9.70 11.30 10.90 3,000 11 2,000 11.10 1,000 11.20 -0.10 11.30 27,400 11.40 10,600 11.50 600 5,700 11.30 11.30 11.20
HAG 9.11 7.93 8.52 8.33 1,000 8.34 19,090 8.35 300 8.35 204,510 -0.17 8.39 27,210 8.40 35,550 8.41 1,050 1,521,330 8.40 8.51 8.35 11,300 2,530
SHS 16 13.20 14.60 14.60 94,800 14.70 207,600 14.80 34,700 14.80 30 0.20 14.90 27,000 15 52,000 15.10 13,700 839,430 14.40 14.80 14.40 20,500
HBS 3.10 2.70 2.90 2.70 7,900 2.80 8,700 2.90 900 3 0.10 3 26,200 3.10 43,100 3,100 3 3 3
CTG 19.50 17 18.25 18.10 152,560 18.15 47,860 18.20 12,960 18.25 58,910 0 18.25 25,980 18.30 36,150 18.35 13,530 1,722,930 18.25 18.40 18.10 473,350 607,150
TIS 12.60 9.40 11 11.10 40,000 11.20 20,000 11.30 27,800 11.30 0.30 11.40 25,300 11.50 107,000 11.60 86,800 23,200 11.30 11.30 11.30
PEN 23.90 19.70 21.80 21.80 0 19.70 25,200 21.80 10,000 22 40,000
APG 6.32 5.50 5.91 5.80 2,950 5.81 1,190 5.85 50 5.87 1,500 -0.04 5.87 25,100 5.88 17,010 5.89 5,000 251,000 5.91 5.91 5.80
NAG 9.50 7.90 8.70 8.50 10,500 8.60 4,300 8.70 4,200 8.80 1,100 0.10 8.80 24,900 8.90 8,600 9 24,800 18,700 8.90 8.90 8.80 4,000 4,100
NHP 3.70 3.10 3.40 3.10 136,900 3.20 151,300 3.30 44,400 3.40 13,500 0 3.40 24,800 3.50 32,100 3.60 47,500 542,100 3.40 3.40 3.20
PVT 15 13.10 14.05 13.90 14,200 13.95 2,580 14.05 1,040 14.05 15,720 0 14.10 24,280 14.15 6,360 14.20 6,520 213,860 14 14.40 13.95 79,430 70,010
TIG 4.60 3.80 4.20 3.90 26,200 4 105,700 4.10 138,800 4.10 60,700 -0.10 4.20 24,000 4.30 112,200 4.40 163,500 285,500 4.20 4.20 4.10
GEX 21.80 16.20 19 18.70 4,700 18.80 17,500 18.90 600 19 0 19 23,500 19.10 11,800 19.20 48,200 16,700 18.90 19.10 18.90
MSR 16.30 12.10 14.20 14 25,800 14.10 49,600 14.20 100 14.20 100 0 14.30 23,400 14.40 5,900 14.50 5,900 53,700 14.10 14.30 14.10
PVE 8.60 7.20 7.90 7.50 15,200 7.60 10,000 7.70 13,600 7.70 6,000 -0.20 7.90 23,000 8 47,500 8.10 17,800 21,300 7.70 7.90 7.70 2,700
CII 37.45 32.55 35 34.45 10 34.60 130 34.80 500 34.90 38,340 -0.10 34.90 22,890 34.95 1,870 35 110,850 102,670 35.10 35.10 34.25 10,930 19,200
KSA 2.46 2.14 2.30 2.24 11,380 2.25 32,160 2.26 10,670 2.28 135,990 -0.02 2.28 22,800 2.29 8,300 2.30 39,030 1,273,370 2.25 2.31 2.25
OGC 2.72 2.38 2.55 2.59 900,200 2.60 1,024,920 2.61 45,740 2.61 320,520 0.06 2.62 22,000 2.63 9,240 2.64 43,290 4,591,870 2.62 2.69 2.56 6,400
FTM 15.45 13.45 14.45 14.20 48,280 14.25 25,180 14.30 28,260 14.35 18,850 -0.10 14.35 21,660 14.40 31,540 14.45 29,750 302,330 14.45 14.55 14.25
VCI 64 55.80 59.90 59.50 10,000 59.60 410 59.70 140 59.80 2,670 -0.10 59.80 21,490 60 30,280 60.10 10,000 61,150 60 60 59.70 125,360 77,630
PVD 15.50 13.50 14.50 14.10 105,390 14.15 88,910 14.20 41,000 14.20 336,110 -0.30 14.25 21,340 14.30 18,850 14.35 23,680 2,173,320 14.50 14.70 14.15 30,730 1,200
HHG 9.50 7.90 8.70 8.30 50,300 8.40 44,800 8.50 84,700 8.60 5,600 -0.10 8.60 20,400 8.70 79,600 8.80 45,500 233,200 8.70 8.70 8.50
TTB 9.60 8 8.80 8.80 20,800 8.90 11,600 9 13,800 9.10 50 0.30 9.10 20,400 9.20 30,400 9.30 25,100 514,150 8.70 9.10 8.60
HVN 28.70 21.30 25 24.70 4,800 24.80 22,800 24.90 20,100 24.90 70 -0.10 25 20,000 25.10 4,000 25.20 4,000 68,770 25 25 24.80
FMC 19.65 17.15 18.40 18 700 18.35 300 18.40 500 18.50 5,490 0.10 18.50 19,430 18.60 10,720 18.70 11,070 387,790 18.70 18.70 17.70 50 367,000
HOM 4.80 4 4.40 4.10 1,000 4.20 10,000 4.30 300 4.40 800 0 4.40 19,200 4.50 5,600 4.60 31,000 19,900 4.30 4.40 4.30
KMT 9.70 8.10 8.90 8.90 0 9.70 19,000
C69 7.70 6.30 7 6.80 14,600 6.90 17,000 7 3,200 7.10 0.10 7.10 18,900 7.20 18,800 7.30 13,100 64,800 7.10 7.20 7
ASA 3.10 2.70 2.90 2.70 90,400 2.80 24,300 2.90 1,200 0 2.90 18,800 3 25,300 3.10 42,300 13,500 2.80 2.90 2.80
BVH 57.50 50.10 53.80 53.70 30 53.80 5,890 53.90 3,500 53.90 11,300 0.10 54 18,640 54.20 7,640 54.30 8,000 284,170 53.80 54.60 53.80 167,680 194,600
VMI 6.20 5.20 5.70 5.50 22,500 5.60 36,700 5.70 400 5.70 15,600 0 5.80 18,500 5.90 39,500 6 14,600 46,100 5.70 5.70 5.60
TTF 7.75 6.75 7.25 7.06 10,200 7.10 15,000 7.25 1,190 7.26 10,000 0.01 7.26 18,420 7.28 50 7.29 2,000 135,440 7.37 7.37 7
HVA 3.70 3.10 3.40 3.10 20,900 3.20 25,000 3.30 6,900 3.40 50 0 3.40 18,200 3.50 25,900 3.60 43,600 15,150 3.40 3.40 3.30
BVG 1.80 1.40 1.60 1.40 43,600 1.50 3,400 1.50 100 -0.10 1.60 17,900 1.70 106,500 1.80 45,200 21,400 1.70 1.70 1.40
SDD 2.50 2.10 2.30 2.10 50,000 2.20 24,100 2.30 300 0 2.30 17,900 2.40 37,900 2.50 27,300 7,300 2.30 2.40 2.20
CVN 5.60 4.60 5.10 4.80 9,000 4.90 7,300 5 17,300 5.10 10,100 0 5.10 17,800 5.20 7,000 5.30 3,000 104,800 5.10 5.10 4.90
VIC 45.75 39.85 42.80 43.10 16,560 43.15 10,000 43.20 10,130 43.30 29,470 0.50 43.30 17,690 43.35 5,440 43.40 2,060 141,920 43.25 43.30 42.80 65,720 41,030
ACB 28.80 23.60 26.20 26.10 23,700 26.20 100,800 26.30 49,800 26.40 720 0.20 26.40 17,400 26.50 149,600 26.60 110,800 740,020 26.10 26.50 26 90
ITS 4 3 3.50 3.30 10,000 3.40 10,700 3.50 100 3.50 1,600 0 3.60 16,900 3.70 1,400 3.80 3,500 7,200 3.60 3.60 3.50
MSN 48.15 41.85 45 45 1,760 45.05 1,000 45.10 1,500 45.60 19,110 0.60 45.60 16,410 45.70 90 45.80 1,100 297,730 45 45.60 45 6,820 81,780
CMI 4.60 3.80 4.20 4.10 34,000 4.20 28,300 4.30 33,800 4.40 10 0.20 4.40 16,300 4.50 41,800 4.60 121,100 225,610 4.30 4.50 4.30
DNS 11.50 8.50 10 10 20,000 10 0 11.50 16,000
VPH 13.45 11.75 12.60 12.30 1,000 12.40 6,750 12.45 5,020 12.60 1,000 0 12.60 15,980 12.65 1,000 12.70 2,000 131,780 12.60 12.60 12.20
IJC 11.55 10.05 10.80 11.10 13,600 11.20 10,200 11.30 8,500 11.35 24,880 0.55 11.35 15,810 11.40 19,400 11.50 21,510 534,970 11 11.35 10.80 100
KDM 4.50 3.70 4.10 3.90 21,000 4 12,700 4.10 13,800 4.10 4,400 0 4.20 15,800 4.30 19,200 4.40 25,500 41,600 4.10 4.50 4.10 100
MAC 8.80 7.20 8 7.80 19,100 7.90 8,400 8 1,200 8.10 100 0.10 8.10 15,800 8.20 5,500 8.30 3,000 302,500 8 8.10 8 500
HAC 4.70 3.50 4.10 3.80 30,000 3.90 8,200 4 26,100 4.10 130 0 4.10 15,700 4.20 22,700 4.30 17,000 33,230 4.10 4.10 4
HID 5.11 4.45 4.78 4.82 13,100 4.85 5,000 4.88 600 4.90 11,430 0.12 4.90 15,370 4.91 200 4.93 200 210,090 4.80 4.90 4.77 1,450
VES 1.30 1.10 1.20 1.10 -0.10 1.20 15,200 1.30 9,800 37,300 1.10 1.10 1.10
LSS 13.95 12.15 13.05 12.80 6,750 12.85 100 12.90 2,530 12.95 34,000 -0.10 12.95 14,910 13 14,640 13.05 16,000 203,640 12.95 13.10 12.80
BTD 18.40 13.60 16 15 10,800 15.10 2,000 15.40 300 15.70 -0.30 15.70 14,900 16 10,800 16.50 3,400 19,200 13.60 15.70 13.60 200
S12 1.40 1.20 1.30 1.20 1,300 1.20 -0.10 1.30 14,800 1.40 4,000 16,400 1.30 1.30 1.20
VCR 4 3.40 3.70 3.60 600 3.70 12,100 3.80 400 3.90 500 0.20 3.90 14,800 4 39,100 10,800 3.70 3.90 3.70
TNG 12.80 10.60 11.70 11.30 71,700 11.40 30,700 11.50 15,400 11.60 3,000 -0.10 11.60 14,500 11.70 20,700 11.80 55,700 65,000 11.70 11.70 11.50 2,000 2,000
VE9 14.70 12.10 13.40 13.30 30,800 13.40 300 13.50 5,200 13.50 20 0.10 13.60 14,500 13.70 24,200 13.80 30,000 232,120 13.60 13.80 13.40 2,100
VC1 20 16.40 18.20 16.40 100 17 5,000 18.20 0 18.20 14,400 100 18.20 18.20 18.20
VCP 24.40 18.20 21.30 21.20 1,000 21.30 5,200 21.40 10,000 21.30 0 21.50 13,900 22.10 1,800 24.40 30,400
BTP 12.50 10.90 11.70 11.50 2,000 11.55 3,200 11.60 610 11.80 10 0.10 11.80 13,880 11.85 2,970 11.90 4,300 3,410 11.60 11.80 11.60
GAS 64.90 56.50 60.70 60.60 8,230 60.70 14,990 60.80 35,010 61 12,750 0.30 61 13,830 61.20 2,600 61.40 10 105,000 60.70 61 60.60 950 10
GTN 17.40 15.20 16.30 16.05 18,760 16.10 30,530 16.15 16,490 16.15 21,000 -0.15 16.20 13,120 16.25 11,760 16.30 71,840 773,810 16.30 16.35 16.15 8,500
SBA 16.65 14.55 15.60 15 200 15.45 5,000 15.50 540 15.60 14,000 0 15.60 12,990 15.80 200 15.90 300 57,170 15.55 15.60 15.50
GDW 17.80 13.20 15.50 14.50 1,000 14.60 1,000 15 100 14.10 -1.40 17 12,600 17.50 200 100 14.10 14.10 14.10
TLH 12.35 10.75 11.55 11.40 27,590 11.45 12,000 11.50 200 11.55 2,000 0 11.55 12,270 11.60 36,300 11.65 27,470 83,960 11.55 11.60 11.40
S99 7.50 6.30 6.90 6.70 10,900 6.80 27,200 6.90 200 7 600 0.10 7 12,100 7.10 14,200 7.40 3,000 101,700 6.90 7 6.80
DBD 49.90 36.90 43.40 43.80 6,500 44 2,600 45 3,800 46 10 2.60 46.10 12,000 46.40 2,000 46.50 10,700 51,010 45 46 36.90
KBC 15.65 13.65 14.65 14.40 58,350 14.45 103,360 14.50 8,230 14.55 28,000 -0.10 14.55 11,960 14.60 33,540 14.65 29,040 1,324,090 14.60 14.60 14.50 24,500 570,000
HPD 16.60 12.40 14.50 14.50 0 15.50 11,900
MHL 7.20 6 6.60 6 100 6.60 1,100 0 6.60 11,800 6.70 7,700 7 1,600 1,200 6 6.60 6
SD6 10 8.20 9.10 8.80 2,000 8.90 3,800 9 10,300 9.10 0 9.10 11,700 9.20 2,500 9.30 5,300 4,300 9 9.10 9
DVN 20 14.80 17.40 16.70 26,000 16.80 14,600 16.90 6,800 17 30 -0.40 17 11,600 17.10 5,400 17.20 19,700 360,330 17.40 17.40 16.70
HCD 8.83 7.69 8.26 8.27 5,000 8.28 100 8.30 3,510 8.30 20,390 0.04 8.32 11,550 8.33 6,200 8.34 7,490 215,720 8.29 8.34 8.22
HBH 13.90 10.30 12.10 12.10 0 11.90 11,500 12 1,000
NDF 16.50 13.50 15 14.30 8,000 14.50 9,900 14.60 1,000 15.10 36,000 0.10 15.10 11,300 15.20 2,700 15.30 1,000 75,100 14.80 15.10 14.10
VIT 25.60 21 23.30 23.20 1,600 23.30 2,300 23.40 2,400 23.50 700 0.20 23.50 11,300 23.70 500 23.80 2,500 15,700 23.50 23.50 23.30
HTI 19.75 17.25 18.50 18.20 5,850 18.30 2,190 18.40 10 18.50 0 18.50 11,240 18.60 2,890 19 5,000 1,220 18.50 18.50 18.50 100
C92 12.80 10.60 11.70 10.60 -1.10 10.60 11,100 300 10.60 10.60 10.60
VTJ 10.10 8.30 9.20 9 5,000 9.10 4,100 9.20 2,100 0 9.30 11,100 9.40 13,900 9.50 10,000 35,900 9.20 9.20 9.10 10,000
DLG 4.35 3.79 4.07 4.04 49,560 4.05 31,870 4.06 13,180 4.06 122,270 -0.01 4.07 10,920 4.08 27,530 4.09 15,200 1,689,300 4.03 4.12 4.03
HRT 4.60 3.40 4 3.50 10,000 4 2,400 4 0 4.50 10,900 4.60 200
IDJ 3.50 2.90 3.20 2.90 16,300 3 20,600 3.20 1,300 0 3.20 10,900 3.30 13,200 3.40 6,100 39,500 3 3.20 3
SJE 27.90 22.90 25.40 25.40 0 27.90 10,800
VC3 22.50 18.50 20.50 20 35,800 20.10 20,400 20.20 6,900 20.20 50 -0.30 20.30 10,800 20.40 2,400 20.50 9,700 670,450 20.60 20.80 19.80
SBL 21.80 16.20 19 19 0 19 10,700 19.10 200 19.30 6,600
HII 33.05 28.75 30.90 30.40 2,450 30.50 5,140 30.60 3,820 30.90 8,030 0 30.90 10,540 30.95 10 31 9,050 196,980 31.50 31.50 30.60 5,000
BCC 10.80 9 9.90 9.70 13,200 9.80 52,300 9.90 4,200 10 10 0.10 10 10,500 10.10 30,400 10.20 34,000 81,610 10.10 10.10 9.90 2,100
VKC 8.80 7.20 8 7.80 6,300 7.90 26,700 8 23,200 8.10 60 0.10 8.10 10,400 8.20 66,400 8.30 46,100 82,760 8.10 8.20 8.10
TDH 17.25 15.05 16.15 16.05 9,500 16.10 26,300 16.15 1,390 16.20 26,740 0.05 16.20 10,330 16.25 10,700 16.30 1,720 655,350 16.05 16.30 15.95 20 7,550
THT 7.30 6.10 6.70 6.50 300 6.60 2,100 6.70 200 6.90 0.20 6.90 10,100 7 41,900 7.10 2,200 2,100 6.70 7 6.70 200
GMD 43 37.40 40.20 40.20 2,920 40.60 350 40.70 480 40.70 8,220 0.50 40.80 10,030 40.85 5,200 40.90 8,000 168,800 40.20 40.70 40.10 300,000 301,950
ANT 11.50 8.50 10 9.20 9,000 10 0 10.10 10,000 10.50 14,000 11 1,800
ND2 24.80 18.40 21.60 20.90 300 21 5,000 21.30 3,000 21.30 -0.30 23 10,000 23.50 1,000 23.60 8,000 2,800 21.10 21.30 21.10
PCN 3.10 2.70 2.90 2.70 600 2.90 0 3.10 10,000
PNT 12.80 9.60 11.20 9.60 2,000 -1.60 10 10,000 12.80 100 2,000 9.60 9.60 9.60
SPM 16.15 14.05 15.10 14.20 1,020 14.30 500 14.40 10 15.10 0 15.10 10,000 15.20 120 15.30 3,710
SSC 68.20 59.40 63.80 59.40 10 63.50 200 63.50 8,000 -0.30 63.70 10,000 63.90 7,750 64 1,250 8,100 63.90 63.90 63.50
TIC 14.75 12.85 13.80 13 3,100 13.50 1,000 13.60 1,000 13.70 -0.10 13.70 10,000 14 1,600 14.10 200 11,850 13.80 13.80 13.70
UDC 4.37 3.81 4.09 3.85 6,000 3.90 1,790 3.91 5,000 4.05 -0.04 4.04 10,000 4.05 1,520 4.10 5,380 41,030 4 4.05 3.90
TSC 4.92 4.28 4.60 4.33 18,400 4.34 9,130 4.35 76,340 4.36 122,640 -0.24 4.36 9,980 4.37 3,000 4.40 23,500 5,054,870 4.45 4.70 4.28 150,000 2,200,100
TVS 11 9.58 10.30 10.30 880 10.40 620 10.45 400 10.85 5,540 0.55 10.85 9,870 10.90 2,800 10.95 2,100 11,870 10.85 11 10.40
PTL 3.81 3.33 3.57 3.40 51,000 3.43 6,910 3.45 200 3.50 4,130 -0.07 3.50 9,640 3.56 21,410 3.57 18,580 36,170 3.51 3.59 3.43
ACS 23 17 20 20 0 19 9,600
THI 41.70 36.30 39 38.70 300 41.70 2.70 41 9,560 41.50 1,000 41.70 8,510 110 38.70 41.70 38.70
PXT 4.17 3.63 3.90 3.89 2,000 3.90 8,000 3.91 10,000 3.97 0.07 3.97 9,540 3.98 3,480 4.08 20 8,300 3.99 3.99 3.90
BWE 27.15 23.65 25.40 25.05 5,250 25.10 1,400 25.20 1,320 25.20 20 -0.20 25.30 9,490 25.40 4,440 25.45 5,500 38,920 25 25.40 25
VHG 2.04 1.78 1.91 1.89 30,590 1.90 39,500 1.91 17,200 1.92 38,230 0.01 1.92 9,450 1.93 31,030 1.94 77,500 596,310 1.91 1.95 1.89 160
BID 20.45 17.85 19.15 19.25 15,420 19.30 14,320 19.35 75,590 19.40 79,460 0.25 19.40 9,210 19.45 31,030 19.50 41,880 1,180,060 19.15 19.50 19.05 202,150 100,500
BTS 7.40 6.20 6.80 6.50 1,800 6.60 600 6.80 0 6.80 9,200 7 7,400 7.10 900 600 6.60 6.80 6.60
DRI 16.10 11.90 14 13.70 31,200 13.80 122,100 13.90 51,900 14 340 0 14 9,200 14.10 28,100 14.20 19,200 310,840 13.80 14 13.80
SAM 10.10 8.82 9.48 9.38 20 9.40 26,830 9.41 28,400 9.41 2,760 -0.07 9.42 9,200 9.43 2,000 9.44 2,000 96,870 9.50 9.50 9.31
DHP 11.10 9.10 10.10 9.80 10,000 10 1,500 10.10 1,900 10.10 3,000 0 10.20 9,100 10.30 10,200 10.50 1,600 6,100 10.10 10.10 10.10
TC6 4.90 4.10 4.50 4.20 2,500 4.30 14,600 4.40 11,000 4.50 900 0 4.50 9,000 4.60 29,100 4.70 4,700 16,500 4.40 4.50 4.40 1,500
LHG 20.30 17.70 19 18.75 3,000 18.80 10,000 18.85 500 19 10 0 19 8,720 19.20 2,150 19.30 1,070 62,710 19.40 19.40 18.65
SGR 34.90 25.90 30.40 30.20 1,100 30.50 2,600 30.60 1,000 30.70 1,000 0.30 31 8,700 31.10 8,500 31.50 10,500 6,200 30.50 31 30.50
VJC 132.10 114.90 123.50 123.60 13,410 123.70 8,600 123.80 3,280 123.90 3,440 0.40 123.90 8,590 124 8,470 124.10 20 419,780 123.80 124 123.50 156,600 10,560
PXS 9.75 8.49 9.12 9.06 5,650 9.07 5,120 9.08 2,100 9.12 14,100 0 9.12 8,450 9.13 12,350 9.14 5,200 121,550 9.10 9.16 9.06
SJM 1.10 0.90 1 0.90 36,000 1 16,100 1 0 1.10 8,400
CDO 4.05 3.53 3.79 3.68 20,010 3.69 10 3.70 35,110 3.70 17,500 -0.09 3.76 8,200 3.77 6,200 3.78 20,450 230,000 3.79 3.79 3.70
SD3 5.10 3.90 4.50 3.90 1,000 4.40 6,500 4.50 2,500 4.50 100 0 4.60 8,100 4.70 7,000 4.80 5,000 14,600 4.50 4.50 4.50
ADS 20.85 18.15 19.50 19.20 330 19.25 420 19.30 160 19.35 540 -0.15 19.35 8,090 19.40 1,100 19.45 6,500 166,450 19.45 19.50 18.65 200
POM 15.30 13.30 14.30 14.15 9,300 14.20 4,300 14.25 500 14.80 0.50 14.80 7,990 14.90 5,560 14.95 1,300 11,260 14.95 14.95 14.10 5,500
TIP 17.50 15.30 16.40 15.90 3,050 16 2,050 16.05 100 16.35 10 -0.05 16.35 7,990 16.40 1,660 16.50 1,650 5,210 16.15 16.35 16.15
VXB 12.90 10.70 11.80 12.90 1.10 12.90 7,900 100 12.90 12.90 12.90
CT3 9.70 7.30 8.50 8.50 0 9.70 7,800
NVB 8 6.60 7.30 7.10 139,200 7.20 50,100 7.30 14,300 7.70 18,000 0.40 7.70 7,800 7.80 8,100 7.90 16,800 147,900 7.30 7.70 7.20
VNH 1.90 1.50 1.70 1.50 500 1.60 13,600 1.70 51,700 1.80 0.10 1.80 7,600 1.90 23,500 300 1.80 1.80 1.80
DCL 25.45 22.15 23.80 23.40 10,600 23.50 7,210 23.60 2,170 23.80 1,800 0 23.80 7,570 23.85 13,170 23.90 720 66,750 23.90 23.90 23.50 1,120
PLX 71.30 62.10 66.70 66.30 3,530 66.40 7,360 66.60 500 66.70 16,150 0 66.70 7,530 66.80 5,650 66.90 4,510 103,940 66.30 66.80 66.20 700
TVC 8 6.60 7.30 7.30 19,600 7.40 10,900 7.50 18,800 7.50 17,400 0.20 7.60 7,500 7.70 14,900 7.80 31,500 207,500 7 7.80 7
VE4 13.40 11 12.20 11 1,000 12.20 0 12.40 7,500 13.40 600
LCM 1.36 1.20 1.28 1.21 4,010 1.22 7,230 1.23 2,700 1.23 10,000 -0.05 1.27 7,350 1.28 11,180 1.29 130 22,920 1.28 1.28 1.23
BLN 13.50 5.90 9.70 9.70 0 8 7,300
MBB 23.50 20.50 22 21.90 11,150 21.95 125,000 22 11,980 22 258,080 0 22.05 7,220 22.10 44,460 22.15 7,580 888,120 22 22.15 21.80 360,000 360,010
SD4 12.60 10.40 11.50 11 10,000 11.20 1,800 11.30 400 11.30 50 -0.20 12 7,200 12.50 100 12.60 1,000 13,250 11.60 12 11.30 11,000
SDT 10 8.20 9.10 9.20 15,000 9.30 3,000 9.40 3,000 9.50 10,200 0.40 9.50 7,200 9.60 29,500 9.70 15,800 283,900 9.20 9.60 9.20 55,300
DRH 26.75 23.25 25 24.90 10 24.95 200 25 1,100 25.50 8,010 0.50 25.50 7,010 25.60 4,000 25.65 1,000 156,320 25 25.60 24
DIH 13 10.80 11.90 11.90 0 12 7,000 12.20 500 12.40 900
SD5 11.70 9.70 10.70 10.50 2,100 10.60 7,400 10.70 46,300 10.80 0.10 10.80 7,000 10.90 22,100 11 5,800 41,200 10.70 10.90 10.70
SZE 8.90 6.70 7.80 7.60 7,000 7.70 9,000 7.80 5,500 8 150 0.20 8.30 7,000 8.50 3,000 8.80 5,000 15,050 7.90 8 7.70
PVC 9.50 7.90 8.70 8.40 2,000 8.50 4,600 8.60 12,100 8.70 10 0 8.70 6,900 8.80 6,700 8.90 17,500 26,010 8.60 8.70 8.60 600
SDP 5.20 4.40 4.80 4.40 8,000 4.50 16,000 4.60 6,100 4.80 100 0 4.80 6,900 4.90 5,000 5 12,600 3,700 4.70 4.80 4.70
DHM 5.13 4.47 4.80 4.77 8,870 4.78 1,200 4.79 3,000 4.80 11,330 0 4.80 6,820 4.81 1,990 4.83 5,000 87,520 4.76 4.87 4.76
HNP 31.20 23.20 27.20 24 7,000 24.10 500 24.10 -3.10 25 6,800 30 1,000 31 2,000 600 31.10 31.10 24.10
VOS 2.06 1.80 1.93 1.80 90,760 -0.13 1.81 6,800 1.85 9,990 1.86 4,000 547,820 1.93 1.93 1.80 72,500 200,000
DAG 13.95 12.15 13.05 12.95 14,100 13 7,680 13.05 2,710 13.15 6,210 0.10 13.15 6,710 13.20 11,670 13.25 11,670 132,250 13.10 13.20 13
MCO 2.20 1.80 2 1.80 63,400 1.90 27,400 2 20,500 2.10 500 0.10 2.10 6,700 2.20 9,800 53,500 2 2.20 2
VGC 20.60 17 18.80 18.60 32,000 18.70 8,900 18.80 300 19 19,400 0.20 19 6,600 19.10 5,800 19.20 18,600 242,800 18.80 19.30 18.60 70,800 219,300
DL1 26.60 21.80 24.20 23.60 2,000 23.70 3,800 23.80 700 24 20 -0.20 24 6,500 24.10 3,400 24.20 2,400 75,520 24.20 24.40 23.80
HLD 13 10.80 11.90 11.40 1,900 11.50 16,500 11.60 2,100 11.90 0 11.90 6,500 12 1,200 12.20 10,500 200 11.90 11.90 11.90
STG 24.90 21.70 23.30 22.80 6,040 22.85 24,990 22.90 2,960 22.90 14,760 -0.40 22.95 6,500 23 2,330 23.10 1,480 172,240 23.30 23.50 22.85 7,500
VSH 19.55 17.05 18.30 17.70 1,000 17.80 300 17.90 10,000 18.30 510 0 18.30 6,430 18.45 1,000 18.50 5,000 47,000 18.30 18.30 17.90 22,000
TDC 8.74 7.60 8.17 7.93 5,000 7.95 62,000 8 41,430 8.01 13,600 -0.16 8.01 6,410 8.05 4,990 8.09 9,010 217,430 8.19 8.19 8 500
HVG 6.64 5.78 6.21 6.22 19,100 6.23 1,800 6.25 5,020 6.25 5,000 0.04 6.26 6,160 6.27 10,390 6.28 12,180 217,110 6.20 6.28 6.20 200
SFG 15 13.10 14.05 14.05 52,210 14.10 5,680 14.15 220 14.20 2,000 0.15 14.20 6,120 14.25 3,100 14.30 4,770 166,700 14 14.20 14 34,100
NBC 6.60 5.40 6 5.90 22,300 6 1,100 6.10 17,200 6.20 0.20 6.20 6,100 6.30 200 6.40 2,300 1,600 6 6.20 6
PEC 11.50 8.50 10 11.40 100 10 0 11.50 6,100
PVI 37.90 31.10 34.50 34.10 4,100 34.20 4,500 34.30 7,700 34.30 110 -0.20 34.40 6,100 34.50 17,300 34.60 14,400 144,710 34.60 34.60 34
SJF 14.65 12.75 13.70 13.75 4,400 13.80 5,080 13.85 3,100 13.90 6,220 0.20 13.90 6,080 13.95 5,100 14 4,500 105,940 13.65 13.90 13.55
CSM 16.95 14.75 15.85 15.60 16,360 15.65 10,910 15.70 1,920 15.90 230 0.05 15.90 6,040 15.95 3,510 16 19,920 183,260 15.85 15.95 15.65 100
FPT 50.30 43.85 47.10 47.10 31,340 47.15 15,730 47.20 12,770 47.20 27,160 0.10 47.30 6,020 47.35 5,300 47.40 5,080 517,300 47 47.50 47 50
BRC 12.15 10.65 11.40 10.70 5,100 10.80 3,000 10.90 1,140 10.90 500 -0.50 11.30 6,000 11.70 10 11.95 520 500