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 # 14/12/2017

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 926.65 ( 2.25    0.24% )
KL: 81,223,079   GT: 1,600.42 (tỷ)
HNX 110.89 ( 0.44    0.40% )
KL: 19,678,410   GT: 257.10 (tỷ)
UPCOM 54.33 ( 0.18    0.33% )
KL: 5,343,155   GT: 128.99 (tỷ)
VN30 919.06 ( 2.25    0.25% )
KL: 81,223,079   GT: 1,600.42 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CDN (21.50)    IDI (11.20)    KBE (18)    TDB (33.80)    
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 9.40 7.80 8.60 8.40 2,417,500 8.50 3,269,700 8.60 477,000 8.60 9,000 0 8.70 1,125,100 8.80 2,625,400 8.90 966,600 3,519,100 8.60 8.70 8.50 14,900 2,000
KLF 3.80 3.20 3.50 3.30 732,900 3.40 1,864,800 3.50 489,100 3.60 700 0.10 3.60 1,035,100 3.70 2,338,700 3.80 2,247,100 551,800 3.50 3.60 3.50
ACM 1.60 1.40 1.50 1.40 987,400 1.50 220,900 1.60 100 0.10 1.60 894,700 16,600 1.50 1.60 1.50
PVX 2.60 2.20 2.40 2.20 2,050,800 2.30 2,233,900 2.30 4,200 -0.10 2.40 769,000 2.50 3,084,200 2.60 3,446,500 995,900 2.40 2.40 2.30
KVC 3.10 2.70 2.90 2.70 449,100 2.80 238,900 2.90 5,000 0 3 368,200 3.10 268,500 86,200 2.80 3 2.80 700
PVV 1.50 1.30 1.40 1.30 172,400 1.40 17,900 1.40 300 0 1.50 294,100 30,200 1.50 1.50 1.40
TOP 1.80 1.40 1.60 1.40 127,400 1.50 486,300 1.50 100 -0.10 1.60 262,000 1.70 380,600 1.80 198,600 23,000 1.60 1.60 1.50
PFL 1.60 1.20 1.40 1.20 12,700 1.30 112,200 1.40 135,300 1.50 10,000 0.10 1.50 235,500 1.60 159,300 106,600 1.40 1.50 1.40
NHP 2.50 2.10 2.30 2.10 56,000 2.20 230,700 2.30 55,000 2.30 50,000 0 2.40 205,900 2.50 152,700 259,100 2.30 2.40 2.30
VIX 12.70 10.50 11.60 10.50 3,700 -1.10 10.50 188,400 10.60 8,000 10.70 100 787,600 10.60 11.60 10.50 10,400
DPS 2.30 1.90 2.10 1.90 182,400 2 276,400 2.10 155,500 2.10 50,000 0 2.20 183,500 2.30 165,600 171,300 2.10 2.20 2.10
SDH 1 0.80 0.90 0.80 2,500 0.90 115,400 1 100 0.10 1 172,900 100 1 1 1
ATB 1.70 1.30 1.50 1.40 119,700 1.50 157,800 1.60 1,400 1.60 600 0.10 1.70 155,900 460,900 1.60 1.70 1.50
MST 7.90 6.50 7.20 6.50 3,000 -0.70 6.50 150,300 6.60 9,800 6.70 5,500 983,200 7.90 7.90 6.50
TLD 14.65 12.75 13.70 12.75 20 -0.95 12.75 149,770 12.80 5,590 12.85 3,390 443,010 12.75 12.75 12.75
PGC 16.05 13.95 15 14.80 36,080 14.85 2,510 14.90 180 15 10 0 15 149,040 15.20 2,600 15.30 540 10 15 15 15
SHN 10.40 8.60 9.50 9.30 61,200 9.40 98,900 9.50 800 9.50 7,000 0 9.60 123,100 9.70 109,600 9.80 50,000 391,200 9.50 9.50 9.40
TIG 4.50 3.70 4.10 3.80 8,000 3.90 110,000 4 11,200 4 5,000 -0.10 4.10 119,500 4.20 199,000 4.30 183,700 43,800 4 4 4
PV2 2.70 2.30 2.50 2.30 10,000 2.40 50,000 2.50 56,500 2.50 28,400 0 2.60 119,300 2.70 50,800 38,500 2.60 2.60 2.50
SBS 2.10 1.70 1.90 1.70 166,200 1.80 120,300 1.90 72,700 1.90 2,300 0 2 115,900 2.10 320,800 50,560 1.90 2 1.90
SPI 4.10 3.50 3.80 3.60 42,200 3.70 154,700 3.80 14,400 3.80 1,000 0 3.90 113,200 4 165,400 4.10 292,600 124,900 3.80 3.80 3.70
BVG 1.30 1.10 1.20 1.10 9,400 1.30 2,700 0.10 1.30 112,600 2,700 1.30 1.30 1.30 2,700
ITQ 3.10 2.70 2.90 2.70 15,300 2.80 37,800 2.90 13,000 2.90 3,000 0 3 99,300 3.10 19,300 3,300 3 3 2.90
SSI 28 24.40 26.20 26.40 39,210 26.45 35,500 26.50 53,920 26.50 1,000 0.30 26.55 77,710 26.60 137,040 26.65 24,520 787,180 26.15 26.55 26.15 49,000
PXL 2.60 2 2.30 2.10 536,500 2.20 267,500 2.30 150,000 2.40 4,100 0.10 2.40 75,400 2.50 154,500 2.60 137,600 7,700 2.30 2.40 2.30
HQC 2.81 2.45 2.63 2.63 268,370 2.64 88,870 2.65 43,890 2.66 2,000 0.03 2.66 72,420 2.67 157,460 2.68 202,490 2,720,540 2.62 2.67 2.62
NDN 10.50 8.70 9.60 10.10 29,600 10.20 20,900 10.30 6,000 10.30 4,800 0.70 10.40 71,300 10.50 159,200 860,200 8.70 10.40 8.70 96,900 100,000
CEO 11.30 9.30 10.30 10.10 157,100 10.20 87,800 10.30 59,100 10.30 22,900 0 10.40 64,400 10.50 104,200 10.60 129,100 260,200 10.30 10.40 10.20
HHG 8 6.60 7.30 7.10 22,500 7.20 70,000 7.30 32,900 7.50 100 0.20 7.50 60,000 7.60 30,100 7.70 39,100 119,700 7.30 7.50 7.30
VPD 16.40 12.20 14.30 14.30 1,000 14.40 800 14.50 2,300 14.20 10 -0.10 15 59,400 15.30 2,000 15.40 2,000 220 14.30 14.30 14.20
VCG 25.70 21.10 23.40 23 62,100 23.10 64,800 23.20 18,700 23.40 400 0 23.40 57,900 23.50 60,100 23.60 52,600 666,000 23.40 23.50 22.90 1,100
HKB 3 2.60 2.80 2.60 155,300 2.70 162,100 2.80 5,000 0 2.80 55,600 2.90 109,400 3 193,400 238,200 2.80 2.90 2.70 9,500
ASA 2.70 2.30 2.50 2.30 6,500 2.40 9,200 2.50 100 0 2.50 52,600 2.60 12,500 2.70 24,200 16,100 2.40 2.50 2.40 16,000
FIT 9.09 7.91 8.50 8.53 4,000 8.58 12,610 8.59 5,000 8.60 150 0.10 8.60 49,290 8.61 57,150 8.62 44,200 2,128,360 8.50 8.65 8.50 500
DCS 2.30 1.90 2.10 1.90 68,500 2 483,600 2.10 4,600 0 2.10 45,400 2.20 566,400 2.30 139,900 360,600 2 2.10 2 100
HVA 2.70 2.30 2.50 2.30 43,900 2.40 35,000 2.50 9,700 2.50 700 0 2.60 45,000 2.70 32,900 41,100 2.60 2.60 2.50
VNH 1.40 1.20 1.30 1.20 49,700 1.40 6,000 0.10 1.40 45,000 16,300 1.30 1.40 1.30
HPG 43.10 37.50 40.30 40.30 29,540 40.35 27,970 40.40 48,840 40.40 1,830 0.10 40.45 44,690 40.50 32,190 40.55 11,500 759,970 40.30 40.75 40.25 248,230 344,130
LIG 4.60 3.80 4.20 3.90 31,000 4 58,500 4.10 18,400 4.20 1,500 0 4.20 44,400 4.30 58,100 4.40 10,000 36,600 4.20 4.20 4.10
KDM 3 2.60 2.80 2.60 56,600 2.70 27,300 2.70 2,200 -0.10 2.80 41,900 2.90 33,700 3 38,200 29,600 2.80 2.80 2.70
PVS 21.20 17.40 19.30 19 285,500 19.10 104,000 19.20 29,200 19.30 34,900 0 19.30 41,900 19.40 172,600 19.50 181,200 2,326,400 19.20 19.30 18.90 600
HUT 11.80 9.80 10.80 10.80 183,200 10.90 75,100 11 21,200 11 1,000 0.20 11.10 40,200 11.20 92,200 11.30 118,200 517,400 11.20 11.20 10.80 110,400
ASM 11.70 10.20 10.95 11.20 30,370 11.25 13,250 11.30 11,220 11.35 1,100 0.40 11.35 38,810 11.40 44,600 11.45 44,770 3,695,500 10.95 11.50 10.95 20
EVE 20.50 17.90 19.20 19.70 29,420 19.75 10,980 19.80 7,110 19.80 4,600 0.60 19.85 37,560 19.90 26,740 19.95 15,180 654,960 19.45 19.90 19.30 3,000
KDC 41.70 36.30 39 38.65 1,000 38.70 1,940 38.75 8,420 39 310 0 39 36,260 39.10 40 39.15 10 7,270 39.30 39.30 38.75 320 1,980
CTS 11.25 9.82 10.55 10.55 880 10.60 5,950 10.65 210 10.65 5,340 0.10 10.70 35,100 10.75 24,350 10.80 49,700 13,240 10.45 10.65 10.45
BFC 35.80 31.20 33.50 33.10 10,010 33.15 200 33.20 200 33.20 1,000 -0.30 33.40 34,410 33.50 1,450 33.55 150 57,380 33.50 33.80 33 200
SAC 16.10 11.90 14 14 3,000 14.20 1,000 0.20 14.30 33,000 14.40 100 14.50 500 2,000 14.10 14.20 14.10
NED 11.30 8.50 9.90 9.40 2,800 9.90 0 10 32,200 10.10 2,000
OGC 2.35 2.05 2.20 2.15 89,390 2.16 17,620 2.17 11,160 2.17 10,840 -0.03 2.20 32,000 2.21 1,250 2.22 19,210 1,133,060 2.20 2.21 2.14
VRC 17.75 15.45 16.60 16.50 2,000 16.60 10,000 16.70 8,370 16.75 1,200 0.15 16.80 30,000 17 10 17.15 200 7,880 16.60 16.75 16.40
HSG 25.50 22.20 23.85 23.55 49,840 23.60 43,480 23.65 2,510 23.70 5,020 -0.15 23.70 29,030 23.75 27,930 23.80 41,160 796,890 23.75 23.80 23.50 800 229,610
DXG 20.10 17.50 18.80 19.05 18,000 19.10 26,780 19.15 3,970 19.15 15,000 0.35 19.20 28,880 19.25 29,750 19.30 44,160 1,113,530 18.70 19.20 18.70 300 1,740
MPT 3.40 2.80 3.10 2.80 4,500 2.90 6,000 3 26,500 3.10 0 3.10 28,000 3.20 72,600 3.30 26,000
GTN 16.55 14.45 15.50 15.35 25,970 15.40 32,270 15.45 15,260 15.45 5,450 -0.05 15.50 27,630 15.55 26,320 15.60 85,990 215,340 15.50 15.60 15.40 16,900
VMI 4.90 4.10 4.50 4.20 1,000 4.30 20,200 4.40 12,500 4.60 100 0.10 4.60 26,800 4.70 37,300 4.90 100 12,100 4.50 4.60 4.50
APS 3.50 2.90 3.20 2.90 24,600 3 34,000 3.10 27,100 3.20 1,000 0 3.20 26,500 3.30 53,900 3.40 55,800 18,300 3.20 3.20 3.20
HAI 8.19 7.13 7.66 7.67 251,620 7.68 248,100 7.69 257,170 7.70 3,570 0.04 7.70 26,430 7.71 9,010 7.72 15,100 1,276,640 7.66 7.72 7.63
KSQ 2.30 1.90 2.10 1.90 50,600 2 4,500 2 100 -0.10 2.10 26,100 2.20 25,300 2.30 37,400 200 2.10 2.10 2
PTL 4.81 4.19 4.50 4.20 2,000 4.30 4,100 4.31 600 4.30 900 -0.20 4.50 25,400 4.55 10,000 4.57 11,700 8,000 4.50 4.59 4.30
IDI 11.90 10.40 11.20 11.50 20,400 11.55 20,970 11.60 23,040 11.65 5,400 0.45 11.65 25,350 11.70 174,280 11.75 83,880 3,125,650 11.20 11.75 11.20
VE9 4.90 4.10 4.50 4.30 6,600 4.40 15,600 4.50 6,800 4.60 100 0.10 4.60 24,000 4.70 9,900 4.80 14,800 11,200 4.50 4.60 4.50
VGS 10.10 8.30 9.20 9.10 37,200 9.20 44,000 9.30 18,400 9.30 200 0.10 9.40 23,900 9.50 28,300 9.60 17,000 53,600 9.20 9.40 9.20
FPT 58.50 50.90 54.70 54.80 20,270 54.90 31,320 55 28,400 55.10 9,800 0.40 55.10 22,770 55.20 31,030 55.30 33,560 592,020 54.50 55.30 54.50
HHS 5.77 5.03 5.40 5.57 1,970 5.60 34,740 5.61 1,000 5.64 61,010 0.24 5.63 22,500 5.64 9,850 5.65 102,930 1,618,640 5.40 5.64 5.30 12,000 10,000
SHI 7.69 6.69 7.19 7.19 15,000 7.20 270 7.25 12,000 7.26 10,000 0.07 7.26 22,460 7.28 1,730 7.29 21,010 183,180 7.25 7.26 7.18
MDG 15.15 13.25 14.20 13.25 1,000 13.50 2,010 -0.70 13.50 22,120 14.50 7,000 14.70 8,000 17,430 13.55 13.55 13.25
ACB 37.10 30.50 33.80 33.90 51,600 34 17,600 34.10 30,100 34.30 900 0.50 34.30 21,600 34.40 14,400 34.50 48,300 722,800 33.80 34.30 33.60
PVD 22.85 19.95 21.40 21.30 2,270 21.35 4,720 21.40 360 21.40 1,100 0 21.45 21,370 21.50 62,950 21.55 12,010 1,485,260 21.10 21.45 21 11,200 9,500
VND 22.80 19.90 21.35 21.55 15,410 21.60 17,360 21.65 23,740 21.70 740 0.35 21.70 20,810 21.75 27,780 21.80 21,670 258,810 21.40 21.75 21.40 250,000 290,160
DIG 22.80 19.90 21.35 21.30 22,100 21.35 1,840 21.40 310 21.40 4,690 0.05 21.45 20,440 21.50 42,510 21.55 17,740 457,390 21.40 21.60 21.25 500
MBG 3.10 2.70 2.90 2.70 14,800 2.80 4,600 2.80 2,200 -0.10 2.90 20,400 3 32,400 3.10 20,000 5,400 2.80 2.80 2.80
SHS 20.30 16.70 18.50 18.40 74,800 18.50 37,200 18.60 41,000 18.70 1,000 0.20 18.70 20,100 18.80 27,700 18.90 21,200 385,100 18.50 18.70 18.30
FUES 12.84 11.16 12 11.88 15,000 11.89 25,000 11.90 18,820 11.90 1,030 -0.10 12.05 20,000 12.10 30,910 12.11 15,000 1,250 11.90 11.90 11.90
MTL 19.40 8.40 13.90 13.90 0 11 20,000 14 200 15.40 500
VCP 28.70 21.30 25 24.50 5,000 25 1,400 25.10 1,000 25.40 500 0.40 25.50 20,000 25.60 30,000 26 2,000 11,000 25.10 25.40 25.10
DLG 3.81 3.33 3.57 3.54 17,490 3.55 2,420 3.57 14,630 3.57 22,370 0 3.58 19,900 3.59 26,000 3.60 10 517,670 3.53 3.58 3.52
EIB 13.20 11.50 12.35 12 75,560 12.05 25,010 12.10 3,130 12.10 1,370 -0.25 12.20 19,750 12.30 7,500 12.35 21,190 61,230 12.30 12.30 12
KBC 13.65 11.95 12.80 13 19,120 13.05 3,580 13.10 16,880 13.10 14,500 0.30 13.15 19,080 13.20 42,240 13.25 52,020 597,250 12.80 13.25 12.80 19,500
TCH 27.05 23.55 25.30 24.45 219,480 24.50 25,340 24.55 3,110 24.60 1,870 -0.70 24.60 18,820 24.65 5,160 24.70 10,900 1,201,270 25.30 25.30 24.30 4,820 16,720
PVC 12.10 9.90 11 10.70 36,200 10.80 20,800 10.90 11,000 11 500 0 11 18,800 11.10 21,100 11.20 17,100 211,800 10.90 11.10 10.70
TST 6 5 5.50 5.70 400 0.20 5.50 18,700 5.60 500 5.70 6,000 400 5.70 5.70 5.70 400
UDC 4.01 3.49 3.75 3.50 2,000 3.61 16,000 3.62 1,280 3.70 7,150 -0.05 3.70 17,850 3.75 5,270 3.80 4,840 7,150 3.71 3.71 3.70
SDD 2 1.80 1.90 1.80 38,000 1.90 19,700 1.90 0 2 17,700
VKC 7.10 5.90 6.50 6.30 4,700 6.40 4,400 6.50 500 6.60 100 0.10 6.60 17,700 6.70 17,100 6.80 6,300 12,700 6.50 6.60 6.40
LUT 2 1.80 1.90 1.90 0 1.90 17,400 2 15,600
VRE 49.05 42.65 45.85 45.20 8,110 45.30 14,230 45.40 6,120 45.40 2,200 -0.45 45.50 17,310 45.55 6,250 45.60 13,920 316,700 45.70 45.80 44.90 119,750 80,690
PLC 27.50 22.50 25 24.60 3,500 24.70 500 24.80 1,100 24.90 4,000 -0.10 25 17,000 25.10 8,200 25.20 3,400 9,000 25 25 24.80 6,100
NVL 66.60 58 62.30 61.20 16,100 61.30 11,100 61.40 1,500 61.80 12,750 -0.50 61.80 16,620 61.90 10,000 62 14,000 418,090 62.30 62.30 61.20 1,000 18,000
SDP 3.70 3.10 3.40 3.10 8,800 3.20 13,000 3.20 200 -0.20 3.40 16,600 3.50 2,100 3.60 5,800 800 3.30 3.30 3.20
TC6 4.70 3.90 4.30 3.90 1,000 4 13,000 4.10 16,100 4.30 4,000 0 4.30 16,300 4.40 4,100 4.50 3,000 14,000 4.30 4.30 4.30
STB 12.80 11.20 12 12 298,380 12.05 93,220 12.10 65,160 12.15 5,500 0.15 12.15 15,790 12.20 41,950 12.25 54,020 809,210 11.90 12.20 11.90 110,450 21,230
ITA 3.49 3.05 3.27 3.28 18,470 3.29 88,750 3.30 25,880 3.31 10,500 0.04 3.31 15,510 3.32 23,980 3.33 26,250 806,180 3.27 3.33 3.27 12,610
DBD 64.20 47.60 55.90 55.40 1,300 55.50 1,600 55.60 3,500 55.60 4,600 -0.30 56 15,500 56.10 100 56.20 100 9,800 55.60 55.80 55.50
FCN 26.20 22.80 24.50 24.30 400 24.35 1,000 24.50 910 24.55 400 0.05 24.60 15,190 24.65 3,600 24.70 5,000 39,680 24.50 24.60 24.30
FTS 12.15 10.65 11.40 11.30 9,500 11.35 2,000 11.40 6,000 11.50 4,630 0.10 11.50 15,050 11.55 10,000 11.60 20,670 88,240 11.40 11.60 11.40 50,000
PTI 26.10 21.50 23.80 22 5,000 22.80 1,100 23.50 7,200 23.80 9,500 0 23.80 15,000 24 18,000 26 100 10,000 23.80 23.80 23.80 10,000
KSD 3.60 3 3.30 3.20 6,000 3.30 0 3.30 14,400 3.40 61,800 3.50 500
EID 16.70 13.70 15.20 14.60 600 14.70 600 14.80 100 15 2,000 -0.20 15.20 14,000 15.30 100 15.50 900 22,000 15.10 15.10 15 10,000
DHC 42.55 37.05 39.80 39.40 500 39.50 3,000 39.60 13,080 39.60 20 -0.20 41 13,970 41.40 1,200 41.50 10,250 4,180 41.50 41.50 39.60
SD9 9.40 7.80 8.60 8.30 39,200 8.40 30,700 8.50 3,000 8.50 3,000 -0.10 8.60 13,900 8.70 9,100 8.80 10,300 27,400 8.50 8.60 8.40
MBS 14.80 12.20 13.50 13.20 4,000 13.30 10,100 13.40 13,100 13.60 200 0.10 13.60 13,700 13.70 20,300 13.80 9,200 3,600 13.60 13.60 13.60
LPB 15 11.20 13.10 12.80 274,200 12.90 373,200 13 374,000 13.10 300 0 13.10 13,600 13.20 120,800 13.30 130,200 396,322 13 13.20 13 10,300
ONE 5.20 4.40 4.80 4.40 100 4.50 300 4.60 500 4.80 0 4.70 13,600 4.80 4,600 4.90 6,100
BSI 12.60 11 11.80 11.70 1,250 11.80 9,340 11.85 3,030 11.85 1,000 0.05 11.95 13,240 12.05 3,500 12.10 3,600 17,130 11.80 12.05 11.80 400
DPM 22.75 19.85 21.30 21.25 6,770 21.30 35,300 21.35 230 21.35 60 0.05 21.40 13,080 21.45 12,900 21.50 11,580 75,360 21.30 21.40 21.30 200 17,910
PPC 21.60 18.80 20.20 20.20 10,150 20.30 8,850 20.40 1,000 20.50 2,600 0.30 20.50 13,000 20.60 1,660 20.70 6,900 43,690 20.30 20.60 20.30 6,700 7,400
CTI 31 27 29 28.80 31,990 28.90 34,510 29 4,820 29.20 20,000 0.20 29.20 12,640 29.30 25,630 29.40 30,700 176,620 29.30 29.30 28.80
ICG 7.70 6.30 7 6.50 1,000 6.60 2,500 6.70 1,000 7 5,000 0 7 12,500 7.10 10,600 7.50 500 5,000 7 7 7
PXT 4.42 3.86 4.14 3.89 7,000 3.90 2,000 4.16 40 4.16 970 0.02 4.20 12,350 4.30 2,860 4.40 8,470 970 4.16 4.16 4.16
NSH 11 9 10 9.70 2,100 9.80 1,600 9.90 400 10 200 0 10 12,300 10.10 6,800 10.20 7,100 31,800 9.90 10 9.90
SKH 32.30 23.90 28.10 27.90 800 28 14,100 28.10 500 28.20 500 0.10 28.20 12,300 28.30 16,000 28.50 9,800 18,000 28.20 28.20 28 2,800
DXV 4.85 4.23 4.54 4.23 10 4.24 20 4.54 0 4.54 12,030
HDA 8.20 6.80 7.50 7.20 11,200 7.30 21,700 7.40 2,000 7.50 100 0 7.60 11,900 7.70 1,600 7.80 5,400 3,000 7.50 7.50 7.50
CII 36 31.30 33.65 33.75 12,290 33.80 10,600 33.85 4,870 33.85 130 0.20 33.90 11,670 33.95 26,870 34 51,150 135,360 33.90 34 33.70 48,350 1,150
LHG 18.40 16 17.20 17 8,240 17.10 6,030 17.15 4,310 17.20 3,500 0 17.25 11,560 17.35 190 17.40 8,040 29,430 17.20 17.40 17.10 8,880 11,000
KSH 2.42 2.12 2.27 2.20 5,730 2.22 10,000 2.24 1,050 2.25 50 -0.02 2.25 11,440 2.26 9,210 2.27 30,600 11,950 2.24 2.27 2.24
ASP 6.81 5.93 6.37 6.22 3,090 6.30 4,500 6.40 10,000 6.22 10 -0.15 6.50 11,220 6.55 11,000 6.59 20,350 19,710 6.37 6.50 6.22
CVN 7.70 6.30 7 6.90 3,000 7 5,000 7.10 5,300 7.10 5,000 0.10 7.30 11,200 7.40 10,000 7.50 21,700 35,400 6.90 7.30 6.90
HAC 4.30 3.30 3.80 3.60 15,300 3.70 9,200 3.80 11,800 3.80 0 3.90 11,200 4 14,800 4.10 21,400
PVO 5.50 4.10 4.80 4.20 5,600 4.30 5,000 4.60 4,300 4.80 0 5 11,200 5.10 18,700 5.20 700
DTD 16.20 13.40 14.80 14.20 15,000 14.30 17,000 14.40 10,100 14.40 5,000 -0.40 14.50 11,100 14.60 7,400 14.70 12,400 32,200 14.70 14.70 14.40
PXA 1.30 1.10 1.20 1.10 308,300 1.20 2,500 0 1.20 11,100 1.30 525,500 9,100 1.30 1.30 1.20
PVG 8 6.60 7.30 7 5,000 7.10 5,000 7.30 3,100 7.30 10,000 0 7.40 11,000 7.50 24,100 7.60 1,000 17,000 7.30 7.30 7.30
FTM 13.25 11.55 12.40 12.20 13,470 12.25 13,680 12.30 7,600 12.30 1,000 -0.10 12.35 10,950 12.40 16,840 12.45 11,250 43,530 12.30 12.35 12.30
VTB 17 14.80 15.90 14.95 11,000 15 40,390 15.05 2,050 15.85 10 -0.05 15.80 10,920 15.85 110 16 27,750 420 15.05 15.85 15 10
CTG 22.30 19.40 20.85 20.95 27,330 21 22,600 21.05 13,610 21.10 8,350 0.25 21.10 10,840 21.15 10,720 21.20 10,380 1,144,320 21 21.20 20.85 1,900
PDR 35.80 31.20 33.50 33.35 28,500 33.40 23,780 33.45 25,040 33.50 670 0 33.50 10,820 33.55 10,900 33.60 25,200 698,480 33.50 33.55 33.35
VID 6.68 5.82 6.25 5.88 110 5.92 20 6 1,000 6.40 10 0.15 6.40 10,810 6.45 300 6.46 5,140 3,940 5.87 6.40 5.87
LAS 14.50 11.90 13.20 13 11,400 13.10 11,000 13.20 13,300 13.30 1,000 0.10 13.30 10,700 13.40 7,000 13.50 13,900 13,500 13.20 13.30 13.20
VAT 3.80 3.20 3.50 3.20 13,300 3.30 8,500 3.40 1,100 -0.10 3.60 10,700 3.70 11,000 3.80 14,300 1,200 3.40 3.40 3.40
GEX 27.40 20.40 23.90 23.50 36,600 23.60 40,000 23.70 13,400 23.70 200 -0.20 23.80 10,600 23.90 87,600 24 41,700 190,000 23.80 23.90 23.70 64,100
TEG 7.10 5.90 6.50 6.20 12,000 6.30 17,000 6.40 14,000 6.50 10,000 0 6.50 10,600 6.60 29,400 6.70 21,400 15,400 6.50 6.50 6.50
ROS 156.40 136 146.20 146.60 103,410 146.70 87,100 146.80 65,590 146.90 50 0.70 146.90 10,510 147 8,600 147.20 7,690 745,080 146.70 147.20 146.20 110
BCC 8.20 6.80 7.50 7.20 9,000 7.30 21,400 7.40 100 7.40 200 -0.10 7.50 10,500 7.60 14,900 7.70 6,500 30,200 7.40 7.60 7.40 500
CET 4.50 3.70 4.10 3.70 5,400 3.80 2,700 3.90 3,500 4 100 -0.10 4.10 10,500 4.20 4,100 4.30 4,000 100 4 4 4
IDJ 2.60 2.20 2.40 2.20 100 2.40 3,100 2.40 0 2.60 10,500
KCE 35.90 26.70 31.30 31.30 0 26.70 10,500
MIG 13.20 9.80 11.50 11.20 1,000 11.50 4,000 11.60 200 12.60 2,000 1.10 12.70 10,500 12.90 3,000 13 10,000 2,100 12.90 12.90 12.60
TNG 14.50 11.90 13.20 13.10 32,000 13.20 11,900 13.30 900 13.30 2,800 0.10 13.40 10,300 13.50 21,400 13.60 20,900 98,700 13.10 13.60 13.10
PVI 36.60 30 33.30 32.60 9,600 32.70 8,900 32.80 200 32.70 600 -0.60 33 10,200 33.10 3,500 33.20 4,300 16,700 32.90 33.30 32.70
HVN 40.50 30.10 35.30 36.50 7,400 36.60 1,500 36.70 3,500 36.70 300 1.40 36.80 10,100 36.90 15,100 37 46,400 513,329 35.50 37.20 35.30 19,100 5,500
PTS 6.70 5.50 6.10 5.50 900 5.60 500 6.10 0 6.10 10,100 6.50 600 6.60 900
VNC 45.60 37.40 41.50 37.60 1,000 39 1,000 41.50 0 44 10,100
QCG 14.75 12.85 13.80 13.40 14,060 13.50 6,060 13.60 1,190 13.60 260 -0.20 13.70 10,050 13.75 21,760 13.80 35,290 48,990 13.80 13.80 13.40
CVT 56.10 48.85 52.50 52.70 12,880 52.80 5,870 52.90 6,100 53 1,000 0.50 53 10,020 53.10 4,190 53.20 5,760 181,170 52.70 53.30 52.60 6,950
AFX 4.60 3.40 4 3.70 1,000 4 0 4.60 10,000
CLM 15.40 12.60 14 14 0 15.40 10,000
HCT 19.20 15.80 17.50 17.50 0 18 10,000 18.60 2,200 18.70 300
TIS 14.20 10.60 12.40 12.80 56,000 12.90 41,000 13 300 13 1,300 0.60 13.20 10,000 13.50 5,000 13.80 8,300 18,500 13.90 14 13
VNG 16.75 14.65 15.70 15.20 8,000 15.30 6,800 15.40 5,000 15.60 1,000 -0.10 15.50 10,000 15.60 4,550 15.65 1,500 61,910 15.70 15.75 15.50 200
HMH 12.50 10.30 11.40 10.40 500 10.80 2,300 10.90 1,900 11.10 100 -0.30 11.10 9,900 11.20 5,000 11.40 4,000 10,100 11 11.10 10.90 4,400
CEE 26.50 23.10 24.80 24.15 730 24.35 300 24.45 90 24.45 10 -0.35 24.50 9,820 24.85 500 24.90 21,500 190 24.50 24.50 24.45
C21 24.10 17.90 21 20.80 3,000 20.90 6,000 21 2,000 21 400 0 21.20 9,600 21.30 1,000 21.40 3,600 4,600 21 21 21
SDA 3.50 2.90 3.20 2.90 2,500 3 500 3.20 0 3.20 9,400 3.30 200 3.40 2,100
DS3 18.70 15.30 17 16.60 17,600 16.70 20,300 16.80 14,300 16.90 700 -0.10 16.90 9,100 17 18,500 17.10 17,200 102,800 17 17 16.80
PVB 18.80 15.40 17.10 16.70 3,100 16.80 4,300 16.90 1,100 16.90 2,000 -0.20 17 9,100 17.10 11,100 17.20 13,400 37,100 17 17 16.80
FCM 6.58 5.72 6.15 6.08 3,600 6.09 2,000 6.18 3,110 6.18 6,890 0.03 6.19 9,070 6.20 33,310 6.24 10 24,280 6.19 6.20 6.09
VLC 22 16.40 19.20 16.90 2,000 17 3,000 17.10 5,000 19.50 100 0.30 19 9,000 19.20 10,500 19.30 1,100 100 19.50 19.50 19.50 100
TSC 4.04 3.52 3.78 3.74 5,400 3.75 32,000 3.76 15,540 3.79 10 0.01 3.79 8,980 3.80 35,070 3.84 10,000 169,830 3.76 3.79 3.74
EFI 8.30 6.30 7.30 6.60 5,500 6.70 5,300 6.80 3,500 6.90 100 -0.40 6.90 8,900 7 16,900 7.10 20,900 42,400 7.10 7.10 6.70
VIB 26.70 19.90 23.30 23.30 10,100 23.40 11,600 23.50 5,000 23.40 20,000 0.10 24 8,900 24.20 4,500 24.50 12,400 101,203 23.30 24.20 23.30
VC9 16.50 13.50 15 13.70 1,000 14 1,000 14.50 200 15 0 15 8,800 15.20 800 15.30 24,500
GSM 11.80 8.80 10.30 9.30 2,000 9.50 2,000 10.30 1,200 10.30 1,000 0 11 8,600 11.20 200 11.80 9,200 1,000 10.30 10.30 10.30
FMC 24.50 21.30 22.90 22.60 7,610 22.70 12,900 22.80 720 22.80 1,280 -0.10 22.90 8,300 22.95 390 23 9,920 187,520 22.90 23 22.50 24,000
TFC 6.10 5.10 5.60 6 100 0.40 6.10 8,300 400 6 6 6 200
HBS 2.70 2.30 2.50 2.40 1,000 2.50 4,400 2.50 0 2.60 8,200 2.70 5,400
HDC 17.30 15.10 16.20 15.80 7,230 15.90 9,070 16 5,930 16.10 18,000 -0.10 16.10 8,100 16.20 54,620 16.25 7,550 87,280 16.20 16.20 16
DRC 25.35 22.05 23.70 23.75 13,010 23.80 19,700 23.90 4,960 24 410 0.30 24 8,030 24.05 5,010 24.10 5,970 146,900 23.70 24.30 23.50 4,900
MTA 2.40 1.80 2.10 1.80 16,000 1.90 16,000 2.10 0 2.10 8,000 2.20 600 2.30 700
VIS 30.85 26.85 28.85 28.80 39,200 28.85 6,040 29 3,100 29.20 400 0.35 29.20 8,000 29.40 10,000 29.60 15,000 29,300 30 30.85 29
S12 1.10 0.90 1 0.90 3,400 1 0 1.10 7,900
KHP 10.25 8.91 9.58 9.40 2,090 9.41 70 9.50 50 9.60 70 0.02 9.60 7,890 9.89 100 9.90 4,200 80 9.40 9.60 9.40 70
ART 16.20 12 14.10 13.80 12,000 13.90 33,700 14 3,000 14 5,300 -0.10 14.10 7,800 14.20 36,700 14.30 33,900 117,100 14.30 14.30 13.90 100
QPH 20.70 15.30 18 18.20 100 18 0 20 7,600 20.70 2,800
VNM 208.40 181.20 194.80 196.90 7,330 197 7,650 197.10 2,130 197.10 520 2.30 197.20 7,540 197.30 12,460 197.40 500 191,950 195.50 197.50 195 102,820 83,700
CMS 5.70 4.70 5.20 4.80 1,000 5 3,000 5.10 5,000 5.20 5,000 0 5.30 7,500 5.40 6,000 5.70 22,000 5,000 5.20 5.20 5.20 5,000
VSC 53.50 46.50 50 49.90 3,960 50 40,360 50.10 12,490 50.20 490 0.20 50.20 7,420 50.30 3,140 50.40 1,570 61,820 50.20 50.40 50.10 450 39,280
LCG 11 9.58 10.30 10.30 115,110 10.35 34,590 10.40 2,650 10.40 8,250 0.10 10.45 7,330 10.50 11,600 10.60 16,510 125,420 10.40 10.50 10.30 10
HD2 14.20 10.60 12.40 12.30 4,500 12.40 11,100 12.50 8,300 12.50 1,900 0.10 12.60 7,300 12.70 3,700 12.80 4,000 19,500 12.50 12.60 12.50
HID 4.38 3.82 4.10 4.04 2,100 4.08 1,500 4.10 970 4.12 2,700 0.02 4.12 7,300 4.13 12,480 4.14 10 49,480 4.20 4.20 4.03 7,700
BLN 8.30 6.30 7.30 7.30 0 8.20 7,100
SBL 26.30 11.30 18.80 18.80 0 20 7,100 21.50 6,000
NTL 10.70 9.30 10 9.96 67,280 10 53,700 10.10 1,010 10.10 10,000 0.10 10.15 7,000 10.20 33,400 10.25 8,090 42,620 10 10.20 10
THT 6.90 5.70 6.30 6 10,500 6.10 2,800 6.20 1,600 6.30 3,200 0 6.30 7,000 6.40 12,000 6.50 12,400 6,400 6.30 6.30 6.20
AMS 9.20 6.80 8 8 100 0 8 6,900 9.20 2,100 100 8 8 8 100
BSD 58.10 24.90 41.50 41.50 0 42 6,900 43 5,000
VC3 20.70 17.10 18.90 18.50 29,600 18.60 13,200 18.70 4,800 18.70 4,100 -0.20 18.80 6,900 18.90 4,500 19 14,200 352,300 18.90 19.40 18.60
VGC 26.90 22.10 24.50 24.10 10,500 24.20 16,200 24.30 6,000 24.40 1,800 -0.10 24.40 6,800 24.50 16,300 24.60 3,600 253,100 24.60 24.80 24.30 36,000 155,000
VDS 10.70 9.30 10 9.85 30 9.90 5,000 10 550 10 450 0 10.30 6,790 10.40 5,260 10.45 5,500 15,210 10.30 10.30 10
APC 87.70 76.30 82 87.10 210 87.50 480 87.60 790 87.70 300 5.70 87.70 6,720 100,170 83.20 87.70 83.20 1,200 42,120
GEG 16.40 12.20 14.30 13.70 200 14 5,800 14.20 5,000 -0.10 14.30 6,700 14.60 2,000 16.30 400 10,000 14.20 14.20 14.20
SJC 13.60 11.20 12.40 11.80 2,500 11.90 600 12 1,000 12.40 200 0 12.40 6,700 12.50 2,000 12.60 200 1,400 12.30 12.40 12.30
CHP 30.80 26.80 28.80 29.20 9,550 29.30 5,180 29.35 4,750 29.40 12,100 0.60 29.40 6,600 29.45 9,010 29.50 29,500 135,710 28.90 29.60 28.85 1,000
DP3 80.70 66.10 73.40 73 1,000 73.40 200 73.50 5,200 73.50 1,900 0.10 74 6,600 74.20 2,000 75 600 2,900 73.50 73.50 73.50
PEC 11.30 8.50 9.90 9.90 0 9.90 6,600
PAN 36.05 31.35 33.70 33.05 100 33.10 500 33.15 2,100 33.70 0 33.70 6,570 34.25 100 34.30 1,600
DVN 23.50 17.50 20.50 20.90 8,300 21 4,800 21.10 7,600 21.20 5,900 0.70 21.20 6,500 21.30 9,800 21.40 43,000 292,858 20.60 21.40 20.40
VNP 6.90 5.10 6 6.10 14,500 6.20 5,000 6.30 1,400 6.30 1,000 0.30 6.40 6,500 6.50 3,000 6.60 8,000 18,410 6.20 6.30 6.20
PVM 12.40 9.20 10.80 10.60 8,000 10.70 16,000 10.80 44,800 10.80 5,200 0 10.90 6,300 11 13,000 11.20 10,000 69,200 11 11 10.80
HLG 12.60 11 11.80 11.20 300 11.80 0 11.75 6,200 11.80 11,440 11.85 1,080
ITS 3.50 2.70 3.10 2.80 15,000 2.90 14,000 3 4,600 3.10 100 0 3.10 6,200 3.20 7,500 3.30 13,500 300 3.10 3.10 3.10
SWC 14.30 10.70 12.50 12.30 12,200 12.40 24,000 12.50 10,000 12.60 900 0.10 12.60 6,200 12.70 20,100 12.80 3,000 14,400 12.40 12.60 12.40
TTZ 4.40 3.60 4 3.70 7,900 3.80 4,500 3.90 100 4 100 0 4 6,200 4.20 100 4.30 1,100 100 4 4 4
DIC 6.74 5.86 6.30 6.22 400 6.23 1,590 6.24 1,000 6.24 4,000 -0.06 6.40 6,000 6.42 4,000 6.45 13,270 10,110 6.50 6.50 6.23
DOC 14.50 6.30 10.40 6.30 100 10.40 0 11.50 6,000 14.50 100
NVB 8.10 6.70 7.40 7 16,000 7.10 9,000 7.20 6,400 7.40 1,500 0 7.40 6,000 7.50 20,400 7.60 31,600 6,600 7.50 7.50 7.40
RGC 7.50 5.70 6.60 7.40 200 0.80 7.40 6,000 7.50 500 300 7.50 7.50 7.40
VE8 12.10 9.90 11 11 1,000 11.40 8,000 0.40 11.40 6,000 11.50 1,000 11.60 200 8,000 11.40 11.40 11.40 8,000
CNG 30.80 26.80 28.80 27.50 1,890 27.80 3,550 27.85 10 28 4,020 -0.80 28 5,980 28.50 6,670 28.90 500 15,030 28.15 28.50 28 10
TCM 28.85 25.15 27 27 16,230 27.05 5,140 27.10 6,350 27.10 150 0.10 27.20 5,780 27.25 19,720 27.30 1,800 117,070 26.90 27.35 26.90
AGF 9.66 8.40 9.03 8.90 3,000 8.91 50 9.04 1,460 9.04 40 0.01 9.30 5,710 9.50 1,500 9.60 1,000 50 9.30 9.30 9.04
TNI 6.91 6.01 6.46 6.35 18,300 6.36 2,300 6.39 400 6.40 660 -0.06 6.40 5,710 6.42 3,700 6.43 5,000 203,010 6.40 6.46 6.36
SDT 9.30 7.70 8.50 8.20 6,500 8.30 13,000 8.40 1,400 8.50 0 8.60 5,700 8.70 25,200 8.80 13,500
UNI 5.70 4.70 5.20 5 11,100 5.10 5,000 5.20 11,700 5.30 2,000 0.10 5.30 5,700 5.60 1,000 5.70 9,000 51,600 5.40 5.70 5.30
DHG 120.30 104.70 112.50 112.60 3,860 112.70 3,470 112.80 2,120 112.80 10 0.30 113 5,680 113.30 200 113.40 6,200 154,390 114 114.10 112.60 13,580 63,420
MAC 8.40 7 7.70 7.20 2,000 7.30 10,200 7.50 4,000 7.70 0 7.70 5,600 7.80 5,300 7.90 3,600
MLN 3.30 2.50 2.90 2.60 3,000 2.70 1,100 2.90 0 3 5,600 3.10 7,000 3.20 9,200
NBC 6.90 5.70 6.30 6 35,000 6.10 16,000 6.20 3,100 6.30 500 0 6.30 5,600 6.40 7,800 6.70 1,100 500 6.30 6.30
VNI 11.80 8.80 10.30 10.30 0 10 5,600 10.30 100 11.80 200
C69 7.10 5.90 6.50 6.20 12,300 6.30 11,200 6.40 5,100 6.50 100 0 6.50 5,500 6.60 14,800 6.70 17,000 108,000 6.50 6.60 6.40
DBC 31.50 25.90 28.70 27.30 1,100 27.40 2,000 27.50 1,600 29.10 100 0.40 28.80 5,500 28.90 4,900 29 14,500 100 29.10 29.10 29.10 100
PGI 20.50 17.90 19.20 18.80 2,700 18.85 22,100 18.95 6,560 18.95 1,210 -0.25 19.30 5,500 19.40 7,460 19.50 1,820 1,360 18.95 18.95 18.95
GMC 29.75 25.95 27.85 26.50 10,000 26.90 200 27 220 27.80 20 -0.05 27.80 5,480 27.90 700 27.95 110 4,520 27.80 27.80 27.80
KSE 16.10 6.90 11.50 11.50 0 16.10 5,400
PJS 15.60 11.60 13.60 12.90 3,000 13 1,100 13.10 100 14.50 500 0.90 14.50 5,300 15.50 100 700 13.90 14.50 13.90
SD6 9.10 7.50 8.30 8 2,000 8.10 3,000 8.20 1,700 8.30 400 0 8.30 5,300 8.40 2,700 8.50 3,100 400 8.30 8.30 8.30
SD7 3.80 3.20 3.50 3.30 10,000 3.50 0 3.50 5,300 3.70 5,100 3.80 6,000
VC7 19.80 16.20 18 17 6,000 17.50 1,100 17.60 1,000 18.30 200 0.30 18.30 5,300 18.40 5,000 18.50 5,000 1,100 17 18.30 17
CAV 55.90 48.65 52.30 51.30 560 51.50 1,050 51.60 360 51.60 2,000 -0.70 52 5,290 52.10 10 52.20 10 35,010 52.20 52.80 51.60 270
CSV 40.55 35.25 37.90 39 2,030 39.30 2,070 39.35 5,810 39.35 5,000 1.45 39.50 5,200 39.60 3,000 39.70 4,000 124,000 38 39.80 37.50
MSR 22.10 16.50 19.30 20.50 16,500 20.60 18,000 20.70 8,200 20.70 200 1.40 20.90 5,200 21 20,300 21.20 9,800 342,852 19 21.20 18.80
SHA 8.22 7.16 7.69 7.46 3,850 7.50 5,000 7.55 1,000 7.60 3,800 -0.09 7.60 5,200 7.63 200 7.64 3,000 54,400 7.65 7.65 7.56 2,000
TTH 5.90 4.90 5.40 5 51,800 5.10 3,800 5.20 100 5.20 400 -0.20 5.30 5,200 5.40 17,700 5.50 16,700 17,400 5.20 5.30 5.10 800
GAS 92.60 80.60 86.60 85.50 13,040 85.60 2,040 85.70 6,750 85.80 1,000 -0.80 85.80 5,170 85.90 11,480 86 13,810 371,720 86.60 86.60 85.50 1,870 14,860
BLI 8 6 7 6 1,000 6.10 500 6.20 1,000 7 5,091 0