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 # 23/06/2017

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 769.01 ( 2.71    0.35% )
KL: 254,931,839   GT: 4,669 (tỷ)
HNX 98.27 ( -0.33    -0.34% )
KL: 48,559,045   GT: 623 (tỷ)
UPCOM 56.79 ( -0.29    -0.51% )
KL: 16,648,988   GT: 226 (tỷ)
VN30 758.24 ( 0.30    0.04% )
KL: 77,588,340   GT: 1,723 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: SBD (10.20)    
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
PVX 2.20 1.80 2 1.80 577,400 1.90 958,500 2 1,223,900 2 170 0 2.10 2,601,900 2.20 2,449,800 683,970 2.10 2.10 2 10
VOS 2.53 2.21 2.37 2.21 100 -0.16 2.21 1,916,420 2.22 1,000 2.30 100 9,160 2.21 2.21 2.21
KSK 1.40 1.20 1.30 1.20 902,500 1.30 175,200 1.30 94,700 0 1.40 920,600 458,300 1.30 1.40 1.20
KLF 2.90 2.50 2.70 2.50 888,800 2.60 3,629,800 2.70 270 0 2.70 570,100 2.80 1,175,300 2.90 3,333,300 957,770 2.70 2.90 2.60
SBS 2.60 2 2.30 2.10 118,300 2.20 48,500 2.30 12,200 2.30 70 0 2.40 518,000 2.50 223,000 2.60 882,400 1,428,070 2.30 2.60 2.10
AMD 15.05 13.15 14.10 13.15 58,400 -0.95 13.15 350,840 13.20 1,290 13.30 21,320 8,735,900 13.70 14.40 13.15 50
SGO 1.30 1.10 1.20 1.10 971,700 1.20 44,000 1.30 8,400 0.10 1.30 338,100 147,800 1.30 1.30 1.20
PXL 2.70 2.10 2.40 2.20 18,000 2.30 157,600 2.40 65,200 2.40 2,000 0 2.50 302,500 2.60 210,100 2.70 200,100 385,800 2.40 2.50 2.30
KVC 2.90 2.50 2.70 2.50 564,500 2.60 24,800 2.70 200 0 2.70 281,000 2.80 466,000 2.90 149,900 719,900 2.60 2.70 2.60 150,000
STB 15.30 13.30 14.30 14.10 44,740 14.15 13,400 14.20 130,170 14.20 168,640 -0.10 14.25 270,020 14.30 193,520 14.35 132,520 4,049,930 14.20 14.30 13.90 99,060 37,000
SHB 8.10 6.70 7.40 7.20 5,733,300 7.30 4,127,300 7.40 1,547,500 7.50 1,500 0.10 7.50 248,400 7.60 1,879,100 7.70 1,207,800 11,271,000 7.40 8.10 7.40 5,000
NHP 3.70 3.10 3.40 3.20 51,300 3.30 126,100 3.40 27,700 3.40 50 0 3.50 198,600 3.60 99,600 3.70 107,100 221,750 3.40 3.50 3.40
KHB 2.30 1.90 2.10 1.90 184,000 2 245,800 2.10 100 0 2.10 171,200 2.20 163,600 2.30 200,300 259,700 2.20 2.20 2
SPI 2.90 2.50 2.70 2.50 151,300 2.60 195,000 2.60 50 -0.10 2.70 156,400 2.80 272,200 2.90 321,200 475,850 2.70 2.80 2.60
SDH 3.10 2.70 2.90 2.70 -0.20 2.70 146,700 2.80 20,000 3 79,800 5,100 2.70 2.70 2.70
TDG 12.40 10.80 11.60 10.80 50 -0.80 10.80 144,270 10.85 2,500 10.90 3,800 1,424,080 10.80 10.80 10.80 20 7,000
PVV 1.40 1.20 1.30 1.20 202,300 1.30 152,200 1.30 19,900 0 1.40 143,800 52,800 1.40 1.40 1.30
HPG 32.90 28.60 30.75 30.65 210,980 30.70 154,390 30.75 15,100 30.80 119,170 0.05 30.80 136,790 30.85 48,920 30.90 88,240 3,030,110 30.80 30.80 30.50 931,920 209,260
SCR 13.40 11.70 12.55 12.45 105,610 12.50 209,960 12.55 51,660 12.55 407,380 0 12.60 133,470 12.65 39,490 12.70 82,160 7,042,850 12.55 12.80 12.30 51,000
CII 40.15 34.95 37.55 36.60 40,570 36.65 45,890 36.70 62,360 36.75 47,000 -0.80 36.75 124,060 36.80 144,780 36.90 14,110 1,195,500 37.70 37.90 36.50 78,160 17,510
SHN 11.20 9.20 10.20 10.20 99,600 10.30 35,900 10.40 12,400 10.40 100 0.20 10.50 121,600 10.60 103,800 10.70 78,600 1,242,200 10.20 10.50 10.20
PFL 1.80 1.40 1.60 1.40 52,900 1.50 205,900 1.60 1,000 0 1.60 118,500 1.70 431,500 1.80 147,700 260,900 1.60 1.60 1.50
PV2 2.40 2 2.20 2 146,500 2.10 121,300 2.20 11,100 2.30 60 0.10 2.30 115,400 2.40 161,300 134,760 2.20 2.30 2.10
TSC 3.78 3.30 3.54 3.53 172,100 3.55 20,000 3.56 50,000 3.60 501,880 0.06 3.60 108,680 3.61 37,340 3.62 38,070 856,390 3.55 3.60 3.49
PGT 5.10 4.30 4.70 4.30 2,000 4.70 40 0 4.70 102,600 5 300 40
TNT 4.44 3.86 4.15 3.86 6,750 -0.29 3.86 101,000 3.87 40,000 3.88 3,730 971,930 3.97 4.15 3.86 35,000
CEO 12.10 9.90 11 10.90 93,800 11 171,200 11.10 55,200 11.20 50,000 0.20 11.20 98,800 11.30 189,700 11.40 113,400 1,025,500 11 11.20 10.90
LCM 1.23 1.07 1.15 1.07 2,150 1.11 8,010 -0.04 1.11 97,770 1.15 24,000 1.16 10,000 89,970 1.18 1.18 1.07 10
HUT 13.70 11.30 12.50 12.30 244,500 12.40 121,500 12.50 106,100 12.60 50 0.10 12.60 92,500 12.70 130,800 12.80 192,900 1,296,250 12.50 12.70 12.40
TOP 2 1.60 1.80 1.60 372,300 1.70 790,200 1.80 30 0 1.80 88,000 1.90 359,300 2 324,400 512,330 1.80 1.80 1.70
ACM 2 1.80 1.90 1.80 769,400 1.90 40 0 1.90 86,200 2 1,142,300 634,240 1.90 2 1.80
HNG 11.55 10.05 10.80 11.05 136,960 11.10 36,240 11.15 51,230 11.15 88,010 0.35 11.20 83,900 11.25 49,440 11.30 116,760 3,055,370 10.85 11.25 10.85 14,000
G20 2.70 2.30 2.50 2.30 28,300 2.40 74,500 2.50 3,300 2.60 50 0.10 2.60 79,500 2.70 55,100 60,550 2.50 2.60 2.40
AFX 4.40 3.40 3.90 3.70 10,000 3.80 12,000 3.90 6,600 3.90 0 4 74,900 4.40 900 6,200 3.90 3.90 3.90
FIT 5.75 5.01 5.38 5.36 110,230 5.37 80,970 5.38 165,700 5.39 43,920 0.01 5.39 74,300 5.40 52,050 5.41 32,000 1,629,040 5.39 5.41 5.37 323,800
SDA 2.90 2.50 2.70 2.50 7,500 2.60 14,500 2.70 0 2.70 70,900 2.80 6,100 2.90 9,800 1,100 2.70 2.70 2.70
KSQ 1.90 1.70 1.80 1.70 61,800 1.80 100 0 1.80 67,000 1.90 198,700 3,300 1.80 1.80 1.70 27,300
BII 3.80 3.20 3.50 3.20 173,600 3.30 136,900 3.30 40 -0.20 3.40 64,400 3.50 110,300 3.60 93,300 413,240 3.50 3.50 3.30
HKB 4.80 4 4.40 4.20 281,000 4.30 337,300 4.40 12,800 4.40 110 0 4.50 63,000 4.60 164,200 4.70 151,700 662,710 4.40 4.60 4.30 200 111,200
SSI 29.25 25.45 27.35 27.20 226,920 27.25 31,330 27.30 54,660 27.30 127,800 -0.05 27.35 63,000 27.40 145,580 27.45 26,330 4,040,440 27.50 27.50 26.90 62,770 75,500
SVN 3.30 2.70 3 2.70 39,000 2.80 49,900 2.90 31,000 3 0 3 54,800 3.10 24,900 3.20 11,500 20,700 3 3.10 2.90 2,000
VCG 22.40 18.40 20.40 20.30 194,500 20.40 129,600 20.50 92,800 20.60 480 0.20 20.60 51,700 20.70 62,000 20.80 99,300 2,606,180 20.50 20.80 20.30 24,800
CTI 31.65 27.55 29.60 29.35 34,080 29.40 36,000 29.50 670 29.50 10,500 -0.10 29.55 51,000 29.60 10,000 29.70 2,500 707,460 29.50 29.70 29
VND 24 19.80 21.90 21.40 17,400 21.50 21,100 21.60 13,500 21.70 80 -0.20 21.70 48,800 21.80 65,300 21.90 72,700 473,880 21.90 22.30 20.90 52,900
CAN 27.50 22.50 25 25 0 25 45,900 27.50 500 33,000 25 25 25
WSS 4.50 3.70 4.10 3.90 103,900 4 101,000 4.10 1,000 4.20 700 0.10 4.20 45,500 4.30 30,000 4.40 15,000 82,400 4 4.20 4
PNJ 105.10 91.50 98.30 101.20 1,110 101.30 3,000 101.50 3,310 102 77,510 3.70 102 45,140 102.20 200 102.30 3,720 970,190 98.50 104.80 98
NDN 9.40 7.80 8.60 8.40 53,900 8.50 76,100 8.60 9,800 8.60 30 0 8.70 44,100 8.80 36,900 8.90 37,800 287,830 8.60 8.60 8.50
TIS 12.60 9.40 11 11.10 18,400 11.20 11,100 11.30 300 11.30 10 0.30 11.40 43,200 11.50 64,000 11.60 27,500 302,810 10.90 11.40 10.90
PVI 37.60 30.80 34.20 33.30 300 33.40 200 33.50 4,200 33.50 80 -0.70 33.80 42,600 33.90 100 34 6,100 2,552,480 34.30 34.30 31.60
DPS 3.50 2.90 3.20 2.90 45,000 3 2,400 3.10 100 -0.10 3.10 42,400 3.20 55,400 3.30 82,300 351,800 3.20 3.20 3
ROS 91.20 79.40 85.30 85.80 441,550 85.90 359,490 86 489,890 86 25,530 0.70 86.10 41,920 86.20 6,140 86.30 7,020 1,762,330 85.30 86.10 85.30 8,920 300
FLC 7.55 6.57 7.06 7.15 52,450 7.16 71,880 7.17 114,880 7.18 334,170 0.12 7.18 40,790 7.19 21,850 7.20 74,850 8,523,420 7.12 7.27 7.05 57,960 5,000
SHS 14.70 12.10 13.40 13.20 76,300 13.30 109,100 13.40 12,100 13.40 230 0 13.50 39,500 13.60 79,300 13.70 94,000 1,125,430 13.30 13.50 13.10
PVS 18.10 14.90 16.50 16.40 125,200 16.50 221,900 16.60 137,800 16.70 130 0.20 16.70 38,300 16.80 153,800 16.90 105,200 972,930 16.50 16.80 16.40 100
LSS 15.15 13.25 14.20 14.60 16,230 14.70 2,000 14.75 3,600 14.75 150,050 0.55 14.80 37,110 14.85 41,100 14.90 45,450 1,327,230 14.20 14.80 14.05 13,410
PXA 1.50 1.30 1.40 1.30 149,300 1.30 2,900 -0.10 1.40 36,900 1.50 189,600 7,300 1.30 1.40 1.30
SBA 15.80 13.80 14.80 14.20 8,000 14.30 6,200 14.35 3,210 14.35 970 -0.45 14.70 36,900 14.80 30,290 15 10,720 87,680 14.60 14.80 14.35 10
TVC 12.10 9.90 11 10.70 40,700 10.80 35,500 10.90 12,500 10.90 38,300 -0.10 11 36,800 11.10 21,300 11.20 27,500 495,200 10.80 10.90 10.80
BCG 8.67 7.55 8.11 8.12 4,460 8.13 206,650 8.14 10 8.15 66,220 0.04 8.15 35,860 8.16 3,510 8.17 3,000 1,840,500 8.15 8.25 8 40,000 1,600
BHS 25.80 22.50 24.15 24.75 50,270 24.80 65,150 24.85 44,330 24.90 131,610 0.75 24.90 35,660 24.95 44,540 25 180,380 5,229,220 24.20 25.40 23.80 35,870 235,700
HBC 69 60 64.50 64.30 23,550 64.40 46,120 64.50 22,350 64.50 115,670 0 64.60 35,440 64.70 15,150 64.80 17,000 1,230,370 64.50 64.90 64.10 7,130
SBT 38.70 33.70 36.20 35.75 25,530 35.80 31,870 35.85 50,000 35.90 27,630 -0.30 35.90 35,400 35.95 53,620 36 91,000 1,905,690 36 36.10 35.65 14,550 10
PVE 7.50 6.30 6.90 6.70 10,600 6.80 26,600 6.90 1,900 7 90 0.10 7 34,200 7.10 27,900 7.20 10,700 83,590 6.90 7 6.90
DCS 2.80 2.40 2.60 2.40 150,000 2.50 676,100 2.60 13,800 0 2.60 32,700 2.70 778,900 2.80 1,048,200 819,400 2.60 2.70 2.50
MBB 23.20 20.20 21.70 21.35 34,610 21.40 26,460 21.45 16,650 21.50 100,130 -0.20 21.50 32,420 21.55 6,900 21.60 34,730 2,162,290 21.50 21.60 21.20 600,000 600,000
VIX 7.70 6.30 7 6.70 71,900 6.80 137,800 6.90 33,600 7.10 10 0.10 7.10 31,400 7.20 165,900 7.30 115,700 413,210 6.80 7.10 6.70 4,100
APS 4 3.40 3.70 3.50 43,200 3.60 102,000 3.70 46,500 3.70 10,000 0 3.90 31,200 4 112,300 189,000 3.80 3.90 3.70 5,500
E1VF 13.32 11.58 12.45 12.37 18,290 12.38 500 12.40 40 12.37 -0.08 12.43 31,010 12.44 24,850 12.45 26,980 210 12.47 12.47 12.37 10
ASA 2.60 2.20 2.40 2.20 20,000 2.30 5,000 2.30 25,500 -0.10 2.40 31,000 2.50 25,500 2.60 71,700 53,200 2.40 2.40 2.30
C69 7.70 6.30 7 6.60 7,300 6.70 13,700 6.80 18,400 6.80 100 -0.20 6.90 30,400 7 38,600 7.10 21,000 80,200 7 7 6.70
DRC 33.95 29.55 31.75 33.30 9,040 33.35 900 33.40 100 33.50 132,370 1.75 33.50 30,290 33.60 24,600 33.70 32,400 1,270,540 31.75 33.50 31.55 268,150 35,370
BID 21.20 18.50 19.85 19.75 40,430 19.80 37,040 19.85 4,500 19.90 260,130 0.05 19.90 28,860 19.95 24,300 20 206,730 4,067,480 19.70 19.90 19.60 26,500 96,000
CSM 20.15 17.55 20.15 19.20 22,400 19.25 18,560 19.30 650 19.35 68,660 -0.80 19.35 27,260 19.40 28,160 19.45 5,500 689,600 19.40 19.40 18.75 84,270
CTF 36.40 31.70 34.05 31.70 -2.35 31.70 27,070 34 2,050 34.05 3,250 30 31.70 31.70 31.70
VIS 26.50 23.10 24.80 24 1,000 24.40 4,000 24.50 100 24.70 700 -0.10 24.70 26,780 24.75 650 24.80 12,050 37,980 24.75 24.80 24.60 3,200
CCL 5.18 4.52 4.85 4.90 48,630 4.95 13,110 5 7,250 5 66,990 0.15 5.05 26,500 5.06 9,200 5.10 15,100 1,350,220 5.18 5.18 4.90 26,490 168,070
DPM 24.25 21.15 22.70 22.80 38,440 22.85 12,620 22.90 10,000 22.95 38,350 0.25 22.95 26,040 23 171,190 23.05 44,920 1,105,100 22.85 23.10 22.85 17,720 4,000
STG 26.95 23.45 25.20 24 14,860 24.10 1,120 24.20 4,690 24.20 11,560 -1 24.30 25,900 24.40 1,240 24.50 16,450 449,960 24.60 25 24.10 2,000
CLM 16.10 13.30 14.70 14.70 0 16.10 25,000
FTM 13.65 11.95 12.80 12.50 25,120 12.55 13,710 12.60 19,590 12.65 12,810 -0.15 12.65 24,130 12.70 31,660 12.75 26,480 252,380 12.75 12.90 12.55
EIB 14 12.20 13.10 12.70 44,100 12.75 10,860 12.80 33,160 12.85 74,100 -0.25 12.85 23,850 12.90 37,030 12.95 4,090 575,510 12.70 13 12.70 350
CTG 21.30 18.60 19.95 19.75 22,100 19.80 68,070 19.90 11,050 20 179,350 0.05 20 23,530 20.10 15,100 20.20 400 1,351,710 19.90 20 19.65 30,900
GTN 17.85 15.55 16.70 16.85 19,700 16.90 13,000 16.95 1,610 17 22,330 0.30 17 23,400 17.05 20,660 17.10 25,640 916,160 16.70 17.05 16.60 24,110
DCM 14.40 12.60 13.50 13.65 557,840 13.70 600,170 13.75 21,480 13.80 115,850 0.30 13.80 22,690 13.85 70,410 13.90 252,240 4,517,130 13.75 13.90 13.65
CDO 3.74 3.26 3.50 3.45 2,780 3.46 1,990 3.49 1,010 3.50 11,030 0 3.50 22,530 3.51 9,300 3.52 37,070 132,190 3.52 3.52 3.43
EVG 18.50 16.10 17.30 17.25 87,500 17.30 61,520 17.35 78,940 17.40 25,800 0.10 17.40 22,530 17.45 65,000 17.50 59,800 1,554,810 17.35 17.70 17.30
BCC 16.10 13.30 14.70 14.40 33,300 14.50 31,400 14.60 40,100 14.70 40 0 14.70 22,500 14.80 25,300 14.90 25,300 148,440 14.80 14.80 14.60
ASM 15 13.10 14.05 13.90 53,610 14 41,280 14.05 1,700 14.05 2,000 0 14.10 22,400 14.15 1,500 14.20 1,100 1,734,450 14.05 14.05 13.95
HVA 2.60 2.20 2.40 2.30 18,900 2.40 21,400 2.50 2,600 2.60 20 0.20 2.60 22,400 14,920 2.60 2.60 2.50
TVN 9.20 6.80 8 7 100 7.30 400 7.70 5,800 7.70 200 -0.30 8 22,300 8.10 20,000 9.20 600 9,200 8 8 7.60
TNA 47.80 41.60 44.70 43.80 1,000 43.90 200 44.10 20 44.40 510 -0.30 44.40 21,150 44.50 5,990 44.70 720 7,520 44.70 44.70 43.90 1,620
TEG 9 7.40 8.20 8.30 18,400 8.40 48,100 8.50 2,000 8.60 50 0.40 8.60 20,900 8.70 41,100 8.80 52,100 664,250 8.30 8.70 8.10 11,700 3,000
VNP 5.50 4.10 4.80 4.10 11,000 4.40 3,900 4.50 1,000 4.50 -0.30 4.70 20,800 4.80 1,600 4.90 19,400 5,900 4.70 4.70 4.40
TLH 13.55 11.85 12.70 12.55 58,360 12.60 46,560 12.65 1,790 12.70 35,490 0 12.70 20,420 12.75 32,830 12.80 71,390 466,370 12.60 12.75 12.50 800
LHG 22.45 19.55 21 22.05 1,320 22.10 32,610 22.15 270 22.40 36,900 1.40 22.40 19,700 22.45 99,940 518,740 21.20 22.45 21.20 88,290
CYC 2 1.60 1.80 1.60 11,600 1.70 600 1.80 0 1.80 19,500 1.90 600 2 1,300 3,000 1.80 1.80 1.80
HHG 10 8.20 9.10 8.70 26,500 8.80 51,000 8.90 26,200 9 280 -0.10 9 19,400 9.10 70,600 9.20 83,000 738,980 9 10 8.80
VIP 8.18 7.12 7.65 7.57 1,000 7.58 1,000 7.59 1,000 7.65 1,240 0 7.65 19,370 7.69 2,850 7.70 22,010 127,470 7.56 7.69 7.51
HVN 30.80 22.80 26.80 26.50 65,200 26.60 26,200 26.70 44,700 26.70 80 -0.10 26.80 19,200 26.90 23,100 27 36,700 239,680 26.90 27 26.70
HSG 34.60 30.10 32.35 32.25 46,060 32.30 66,920 32.35 47,110 32.35 49,970 0 32.40 19,060 32.45 16,950 32.50 34,640 1,892,750 32.35 32.65 32.20 317,270 150,000
PIV 33.40 27.40 30.40 30 47,100 30.10 23,300 30.20 400 30.20 60 -0.20 30.30 18,600 30.40 24,200 30.50 18,900 345,360 30.30 30.40 29.80
KHP 11.05 9.63 10.35 10.20 5,200 10.25 18,500 10.30 1,270 10.30 -0.05 10.35 18,300 10.40 26,790 10.45 9,310 530 10.30 10.30 10.30
MBG 4.40 3.60 4 3.60 11,300 3.70 10,500 3.80 6,900 4 340 0 4 17,300 4.10 19,800 4.20 200 48,140 4 4.10 3.80
TCH 20.65 17.95 19.30 19.30 32,580 19.35 223,180 19.40 113,180 19.45 20,890 0.15 19.45 17,120 19.50 22,700 19.55 19,310 1,868,080 19.20 19.60 19.10 200
HID 4.15 3.61 3.88 3.86 51,210 3.87 62,410 3.88 15,510 3.88 50,690 0 3.89 17,110 3.90 12,440 3.91 29,240 517,990 3.87 3.91 3.86
SAM 11.90 10.40 11.15 10.85 162,000 10.90 131,330 10.95 21,700 10.95 46,270 -0.20 11 16,940 11.10 27,880 11.15 25,990 2,220,970 11.20 11.30 10.95 35,000
HAC 4.90 3.70 4.30 3.90 30,200 4 20,500 4.10 24,000 4.30 40 0 4.30 16,900 4.40 38,700 4.50 30,600 16,240 4.40 4.40 4.10
ANV 12.60 11 11.80 11.20 3,000 11.30 300 11.50 990 11.50 10 -0.30 11.80 16,780 11.85 10 11.90 3,000 6,010 11.80 11.80 11.50 10
VCB 40.75 35.45 38.10 37.90 30,220 38 6,760 38.05 810 38.10 76,730 0 38.10 16,720 38.15 13,810 38.20 54,220 1,880,570 38.05 38.20 37.75 757,050 691,320
NLG 31.35 27.25 29.30 29.30 71,420 29.35 8,550 29.40 9,900 29.40 31,450 0.10 29.45 16,640 29.50 35,050 29.55 30,540 555,910 29.30 29.70 29.25 133,750 124,500
TTZ 4.50 3.70 4.10 3.70 13,400 3.80 123,300 3.90 12,200 -0.20 3.90 16,000 4 4,400 4.10 12,500 508,600 4 4.10 3.80
VAT 8.10 6.70 7.40 6.90 1,000 7 8,900 7.10 1,300 7.70 2,000 0.30 7.70 16,000 7.80 4,100 7.90 7,300 137,200 7.40 8 6.70
PVT 15.35 13.35 14.35 14.30 1,030 14.35 20,000 14.40 26,170 14.45 22,370 0.10 14.45 15,920 14.50 45,790 14.55 7,350 255,820 14.25 14.50 14.10 135,530 42,170
DAH 7.16 6.24 6.70 6.69 32,500 6.70 29,730 6.71 19,480 6.71 6,320 0.01 6.72 15,650 6.73 24,240 6.74 27,350 556,990 6.70 6.74 6.70
S99 6.90 5.70 6.30 6 25,500 6.10 12,500 6.20 18,200 6.50 170 0.20 6.50 15,600 6.60 31,300 6.70 64,400 71,870 6.60 6.60 6.30
FPT 50.90 44.30 47.60 47.35 20,650 47.40 15,980 47.45 22,130 47.45 66,470 -0.15 47.50 15,540 47.55 500 47.60 137,020 759,780 47.60 47.80 47.20 20,000 20,000
ACB 28.70 23.50 26.10 25.50 305,000 25.60 178,200 25.70 36,600 25.70 820 -0.40 25.80 15,500 25.90 48,900 26 67,200 2,881,920 26 26.10 25.60
VMI 6.30 5.30 5.80 5.60 28,400 5.70 13,200 5.80 1,700 5.90 10 0.10 5.90 15,500 6 49,600 6.10 8,000 213,210 5.80 5.90 5.60
HT1 24.90 21.70 23.30 22.90 56,840 22.95 10,930 23 14,490 23 30,860 -0.30 23.05 15,370 23.10 23,000 23.15 22,100 823,100 23.05 23.30 22.90 80,320
DRH 32.50 28.30 30.40 30.30 1,100 30.35 1,200 30.40 960 30.45 54,260 0.05 30.45 14,850 30.50 17,820 30.55 3,010 844,540 30.30 30.55 30.10
LCG 10.10 8.79 9.45 9.84 1,170 9.85 660 9.86 1,890 9.87 45,500 0.42 9.87 14,590 9.88 20,300 9.90 62,790 2,502,400 9.45 9.90 9.45
SGT 11.75 10.25 11 10.25 1,010 10.30 3,000 10.35 1,070 10.35 1,320 -0.65 11 14,550 11.50 4,910 11.55 16,950 60,450 11.55 11.55 10.30 1,700 1,310
DCL 21.65 18.85 20.25 20.15 15,100 20.20 11,400 20.25 2,760 20.25 1,240 0 20.30 14,210 20.35 6,450 20.40 2,530 366,820 20.25 20.40 20.10 20
PVG 7.50 6.30 6.90 6.70 50,200 6.80 48,600 6.90 42,800 7 0.10 7 14,000 7.10 47,600 7.20 9,900 24,300 6.90 7 6.90
VGT 13.10 9.70 11.40 11 3,500 11.10 4,400 11.20 8,200 11.20 2,000 -0.20 11.40 13,500 11.50 3,300 11.60 100 54,200 11.30 11.40 11.20
PVR 4.40 3.40 3.90 3.40 -0.50 3.40 13,400 3.50 6,000 3.60 5,000 100 3.40 3.40 3.40
AGR 4.05 3.53 3.79 3.82 11,700 3.83 25,600 3.84 2,170 3.89 12,210 0.10 3.89 13,360 3.90 64,290 3.91 36,690 1,300,420 3.90 3.96 3.82 50
NVL 72.30 62.90 67.60 68.10 1,050 68.20 1,000 68.30 1,300 68.50 31,600 0.90 68.50 13,240 68.60 26,420 68.70 14,800 1,642,110 67.60 68.50 67.40 83,360 8,000
KSA 2.39 2.09 2.24 2.20 203,580 2.21 23,280 2.22 16,300 2.23 72,620 -0.01 2.23 13,210 2.24 12,860 2.25 16,000 1,862,910 2.24 2.28 2.19
TNI 10.25 8.95 9.62 10.05 23,710 10.10 59,830 10.15 33,690 10.20 18,750 0.58 10.20 13,150 10.25 40,970 1,688,050 9.62 10.25 9.50
HNM 5.80 4.80 5.30 4.80 20,000 4.90 24,000 5 1,800 5.10 2,100 -0.20 5.10 13,100 5.20 4,200 5.30 4,200 97,300 5.20 5.20 4.90 2,300
TTH 9.70 8.10 8.90 8.30 28,700 8.40 14,200 8.50 3,100 8.50 90 -0.40 8.60 13,000 8.70 6,300 8.80 12,000 132,190 8.90 8.90 8.20 1,100
DST 30.90 25.30 28.10 27.70 32,600 27.80 42,100 27.90 28,900 28 -0.10 28 12,900 28.10 18,600 28.20 25,200 341,800 27.80 28.40 27.80
NDF 17.40 14.40 15.90 16.60 6,000 16.70 8,600 16.80 5,000 17 32,100 1.10 17 12,500 17.10 9,700 17.20 2,000 333,300 15.90 17.30 15.90
ONE 6.30 5.30 5.80 5.60 10,000 5.70 1,100 5.80 200 5.90 100 0.10 5.90 12,400 6 5,000 6.10 11,500 6,400 6.10 6.10 5.80 6,100
VHG 2.55 2.23 2.39 2.36 82,390 2.37 26,320 2.38 15,950 2.38 18,570 -0.01 2.39 12,340 2.40 35,200 2.41 18,180 2,620,810 2.35 2.40 2.34
KPF 7.70 6.70 7.20 6.90 280 7 100 7.10 100 7.20 0 7.20 12,330 7.30 496,190 7.70 390 20,100 7.10 7.20 7.10
MST 10.20 8.40 9.30 9 3,200 9.10 15,600 9.20 9,300 9.30 3,600 0 9.30 12,300 9.40 32,200 9.50 27,300 254,200 9.20 9.40 8.90
PCG 9 7.40 8.20 7.40 100 9 80 0.80 9 12,300 2,680 9 9 9 1,500
HDC 14.25 12.45 13.35 13.20 20,100 13.25 4,940 13.30 9,600 13.30 21,500 -0.05 13.40 12,250 13.45 10,020 13.50 10,100 213,940 13.30 13.55 13.20 1,000 1,300
LM7 3.30 2.70 3 2.80 1,000 3 0 3.30 12,100
CFC 11.20 8.40 9.80 8.50 -1.30 9.70 12,000 9.80 10,000 10.30 10,000 100 8.50 8.50 8.50
VGS 11.50 9.50 10.50 10 12,500 10.10 22,100 10.20 24,500 10.30 27,900 -0.20 10.30 11,900 10.50 63,100 10.60 63,100 249,100 10.50 11.50 10.30
PLX 74.30 64.70 69.50 71.20 26,600 71.30 11,120 71.40 12,930 71.40 52,080 1.90 71.50 11,890 71.60 9,940 71.70 15,660 1,825,360 69.70 72 69.60 784,350 14,000
MTG 4 3 3.50 3.30 1,600 3.40 100 3.50 6,400 3.50 10 0 3.90 11,700 4 3,500 12,210 3.50 3.50 3.50
SD5 12.40 10.20 11.30 11 18,800 11.10 13,400 11.20 6,000 11.30 300 0 11.30 11,700 11.40 12,300 11.50 7,600 20,100 11.30 11.40 11.20
NBB 23.10 20.10 21.60 20.10 53,940 -1.50 21.60 11,570 21.80 2,000 22 12,000 77,650 22.80 22.80 20.10 1,000
NAG 6.70 5.50 6.10 5.80 7,500 5.90 500 6 1,600 6.10 1,000 0 6.10 11,200 6.20 12,000 6.30 33,000 7,600 6.10 6.10 5.90 500
PET 12.15 10.65 11.40 11.35 88,560 11.40 24,660 11.45 6,460 11.60 51,430 0.20 11.60 11,200 11.70 10,200 11.75 200 355,860 11.35 11.60 11.35 100 1,000
TNG 15.90 13.10 14.50 14.30 8,700 14.40 5,600 14.50 2,600 14.50 110 0 14.60 11,200 14.70 14,400 14.80 10,100 153,310 14.60 14.70 14.40 5,000
SDD 2.60 2.20 2.40 2.20 30,900 2.30 26,500 2.40 80 0 2.50 11,100 2.60 8,200 76,580 2.30 2.50 2.30
HCD 8.76 7.62 8.19 8.29 33,000 8.30 16,590 8.31 12,440 8.31 18,000 0.12 8.35 10,950 8.40 21,530 8.43 100 544,050 8.25 8.60 8.16
LAS 14.10 11.70 12.90 12.90 42,100 13 10,300 13.10 9,200 13.10 140 0.20 13.20 10,900 13.30 18,900 13.40 52,100 121,940 12.80 13.30 12.80
V11 1.20 1 1.10 1.20 0.10 1.20 10,900 100 1.20 1.20 1.20
VTX 24.30 18.10 21.20 18.10 -3.10 18.10 10,700 20 100 24.30 1,100 100 18.10 18.10 18.10
BSI 13.65 11.95 12.80 12 4,290 12.10 1,330 12.70 250 12.80 0 12.80 10,680 12.90 1,100 13.50 4,010 3,450 12.50 12.80 12.50 1,000
C47 19.25 16.75 18 19.10 8,860 19.15 50 19.20 7,980 19.25 69,590 1.25 19.25 10,650 639,110 18.20 19.25 17.90 100
ITS 4.30 3.30 3.80 3.50 18,900 3.60 5,000 3.60 -0.20 3.80 10,600 3.90 8,100 4 8,600 13,300 3.60 3.60 3.60
BRR 22 16.40 19.20 16.40 -2.80 16.40 10,500 19.20 7,400 20 6,100 200 16.40 16.40 16.40
FDG 1.40 1.20 1.30 1.30 0 1.30 10,500 1.40 1,800
ITC 14.85 12.95 13.90 13.85 5,000 13.90 19,000 14 100 14 500 0.10 14.10 10,500 14.20 10,000 14.30 10,300 116,400 13.90 14.10 13.85
BVG 1.60 1.20 1.40 1.20 4,400 1.30 5,300 1.40 10,000 1.40 0 1.50 10,300 1.60 21,400
DIG 15.05 13.15 14.10 14.15 35,200 14.20 35,850 14.25 44,410 14.25 41,100 0.15 14.30 10,250 14.35 15,350 14.40 26,500 1,099,470 14.05 14.60 13.90 2,000
HLC 14.70 12.10 13.40 13.40 0 12.10 10,200 13.40 20,000 14 1,400
TPC 9.52 8.28 8.90 8.30 60 8.90 600 9.10 60 0.20 9.10 10,180 9.30 10,000 9.50 11,010 10,400 9 9.10 8.30
GEG 15.60 11.60 13.60 12.50 2,000 13.30 500 13.50 200 13.50 2,000 -0.10 14 10,100 14.50 8,600 15 10,000 3,000 13.50 13.50 13.50
THT 7 5.80 6.40 6.10 500 6.20 25,200 6.30 39,300 6.40 80 0 6.40 10,100 6.50 10,700 6.60 15,500 51,080 6.40 6.50 6.40 1,300
IPA 20.70 15.30 18 16.50 1,000 17 10,000 17.50 1,400 18 0 18 10,000 19 1,000 20.70 3,000 16,200 17.50 18 17.50
MPT 4.70 3.90 4.30 4 58,800 4.10 56,200 4.20 16,000 4.30 300 0 4.30 10,000 4.40 45,100 4.50 49,400 98,800 4.20 4.30 4.10
PGI 22.85 19.95 21.40 20.90 3,050 21 14,750 21.05 8,730 21.05 6,050 -0.35 21.20 10,000 21.40 6,480 21.50 3,000 58,100 21.15 21.20 21
QCG 31.35 27.25 29.30 29.15 3,550 29.20 6,630 29.30 2,920 29.30 6,100 0 29.40 10,000 29.50 20,000 29.60 6,980 481,370 29.30 30.20 29.10
TMB 11.20 9.20 10.20 10.20 0 11.20 10,000
GMC 31.55 27.45 29.50 29.20 430 29.25 1,000 29.50 6,500 29.90 0.40 29.90 9,980 30 1,100 30.10 120 590 29.90 29.90 29.20 20
MDG 13.15 11.45 12.30 11.45 1,000 12 -0.30 12 9,920 13 500 10 12 12 12
HJS 18.90 15.50 17.20 16 10,000 16.50 2,000 17.20 2,000 18 200 0.80 18 9,800 18.50 1,000 18.80 1,000 3,500 17.30 18 17.30
TCD 19 16.60 17.80 17.50 11,890 17.60 8,800 17.65 810 17.80 1,330 0 17.80 9,780 17.90 10,510 18 12,280 144,270 17.65 17.90 17.65
PVB 11.50 9.50 10.50 10.50 31,300 10.60 28,200 10.70 4,200 10.80 10,300 0.30 10.80 9,700 10.90 3,500 11 4,200 23,200 10.70 11 10.70
LHC 71.30 58.50 64.90 61.50 2,000 62.10 300 62.50 500 64.90 0 63.40 9,500 64.30 500 64.40 400
TC6 4.90 4.10 4.50 4.20 8,500 4.30 17,200 4.40 2,900 4.40 1,600 -0.10 4.50 9,500 4.60 16,000 4.70 14,000 39,500 4.40 4.40 4.40
SD2 7.40 6.20 6.80 6.40 90,700 6.50 11,000 6.60 6,300 6.60 500 -0.20 6.80 9,400 6.90 500 7 16,300 51,700 6.70 6.80 6.60 7,700
PHR 38.90 33.90 36.40 35.70 10,510 35.80 7,030 35.90 13,590 36 24,390 -0.40 36 9,330 36.10 10,760 36.20 9,600 488,250 36.20 36.40 35.50 300
MTA 3.10 2.30 2.70 2.50 6,000 2.60 7,900 2.70 100 2.80 0.10 2.80 9,200 2.90 29,600 3 1,000 100 2.80 2.80 2.80
VSG 2.30 1.70 2 2 0 1.90 9,200 2 900 2.10 500
HOM 6 5 5.50 5.20 13,200 5.30 17,200 5.40 5,500 5.50 0 5.50 9,100 5.60 17,800 5.70 23,500 300 5.30 5.50 5.30
TTB 9.60 8 8.80 8.40 25,400 8.50 15,700 8.60 9,900 8.60 10 -0.20 8.70 9,000 8.80 19,900 8.90 11,600 293,110 8.70 8.70 8.50
VTJ 9.50 7.90 8.70 8 1,000 8 -0.70 8.60 9,000 8.70 3,700 8.90 1,000 16,200 8.60 8.60 8
MCO 2.50 2.10 2.30 2.10 1,500 2.10 19,000 -0.20 2.30 8,900 2.50 39,600 35,500 2.10 2.30 2.10
PVH 2.50 1.90 2.20 1.90 2,900 2 10,800 2.10 600 2.20 0 2.20 8,600 2.30 3,800 2.40 10,500
SCJ 2.50 2.10 2.30 2.10 1,000 2.40 0.10 2.30 8,600 2.40 13,300 2.50 4,000 100 2.40 2.40 2.40
SSN 24.80 18.40 21.60 22.10 4,300 22.20 5,100 22.30 2,600 22.40 13,700 0.80 22.40 8,600 22.50 4,200 22.60 6,900 302,700 21.60 22.60 21.60
ACL 8.96 7.80 8.38 7.85 200 7.90 1,000 7.95 50 8.60 0.22 8.50 8,360 8.59 400 8.60 1,040 10 8.60 8.60 8.60
ITQ 3.50 2.90 3.20 2.90 33,200 3 29,900 3.10 81,400 3.20 2,000 0 3.20 8,300 3.30 44,800 3.40 45,800 119,700 3.20 3.30 3.20 1,000
LM3 9.30 6.90 8.10 8.10 0 6.90 8,300 7.90 1,000 8.10 4,700
PVC 8.20 6.80 7.50 7.20 20,100 7.30 6,100 7.40 7,700 7.40 3,200 -0.10 7.50 8,300 7.60 33,100 7.70 10,900 43,700 7.40 7.40 7.30
VNE 10.75 9.35 10.05 10.45 10,500 10.50 19,150 10.55 25,610 10.65 19,500 0.60 10.65 8,200 10.70 88,090 10.75 217,960 889,710 10.20 10.75 10.20
SDT 9.90 8.10 9 8.50 5,200 8.60 3,700 8.70 9,300 8.90 120 -0.10 8.90 8,100 9 12,000 9.10 200 16,020 9 9 8.80
SPA 25.30 18.70 22 22 0 18.70 8,000 25.30 100
IJC 10.05 8.75 9.40 9.36 10,000 9.37 13,000 9.40 4,330 9.46 18,000 0.06 9.46 7,980 9.47 1,000 9.49 10,550 294,650 9.36 9.49 9.30 39,120
JVC 2.98 2.60 2.79 2.76 7,600 2.77 4,980 2.78 2,020 2.80 30,000 0.01 2.80 7,970 2.81 7,000 2.82 6,990 140,460 2.84 2.86 2.77
SHI 9.33 8.11 8.72 8.77 10,200 8.78 9,840 8.79 2,050 8.80 57,560 0.08 8.80 7,970 8.81 20,180 8.84 15,000 652,370 8.72 8.87 8.71 730 1,000
CMG 19.40 16.90 18.15 18.10 26,970 18.20 3,110 18.30 330 18.40 4,550 0.25 18.40 7,860 18.50 33,310 18.80 5,000 181,250 18.50 18.90 18.10 350 240
VIG 1.80 1.60 1.70 1.60 42,300 -0.10 ATC 7,700 1.60 5,900 1.70 501,600 154,100 1.80 1.80 1.60
MNC 5.80 4.80 5.30 4.80 1,000 5.20 22,800 5.30 0 5.40 7,600 5.50 1,400 5.60 2,500 4,100 5.30 5.30 5.30
CMT 12.05 10.55 11.30 10.55 190 11.30 0 11.20 7,560 11.30 9,800 11.50 11,240 210 11.90 11.90 11.30 10
NVT 4.48 3.90 4.19 3.95 16,350 3.96 16,950 3.97 25,960 3.98 82,960 -0.21 3.98 7,540 4 39,820 4.10 8,500 1,734,150 3.97 4.20 3.90
SDV 46.90 20.10 33.50 33.50 0 22.50 7,500 23 15,500 33 3,000
VCW 43.40 32.20 37.80 37 1,000 38 0.20 38 7,500 38.50 2,000 39 3,000 2,500 38 38 38
GAS 60.90 53.10 57 56.30 1,500 56.40 21,500 56.50 3,500 56.70 22,820 -0.30 56.70 7,470 56.80 720 56.90 7,020 360,190 57 57.10 56 27,200 4,800
VSC 68.80 59.80 64.30 64.10 200 64.30 3,000 64.40 2,130 64.40 17,000 0.10 64.50 7,410 64.90 250 65 2,200 120,840 64.20 64.40 63.50
VC3 26.50 21.70 24.10 23.50 16,000 23.60 7,400 23.70 6,500 23.80 20 -0.30 23.80 7,400 23.90 8,700 24 19,800 624,120 24.10 24.30 23.30
BMP 105.10 91.50 98.30 101.40 540 101.50 670 101.60 200 102 6,870 3.70 102 7,350 102.10 1,000 102.20 590 150,340 98.30 102.30 98.20 1,330
BLN 13.50 5.90 9.70 9.70 0 8.50 7,300
PVM 8.90 6.70 7.80 7.90 51,100 8 91,000 8.10 50,500 8.40 500 0.60 8.40 7,300 8.50 21,200 8.80 21,900 138,300 7.70 8.50 7.30
CVT 50.30 41.30 45.80 45.10 3,800 45.20 100 45.30 30,300 45.30 150 -0.50 45.50 7,200 45.60 1,000 45.80 5,500 580,550 45.80 46.60 45.30 24,100 10,000
L61 9.50 7.90 8.70 7.90 100 8.40 -0.30 8.40 7,200 8.60 1,000 9.40 200 1,500 8.40 8.40 8.40 1,500
NBC 6.10 5.10 5.60 5.20 8,500 5.40 3,000 5.50 3,800 5.70 0.10 5.70 7,200 5.90 200 6 5,000 35,600 5.60 5.70 5.50
UDC 3.94 3.44 3.69 3.71 3,000 3.72 7,300 3.74 40 3.74 4,090 0.05 3.75 7,200 3.76 8,000 3.78 8,000 57,070 3.70 3.74 3.66
VSA 30.80 25.20 28 25.50 100 26.50 200 26.80 100 26.80 10 -1.20 28 7,200 28.10 300 30 5,000 1,010 28 28 26.80
LDG 14.95 13.05 14 14.10 132,230 14.15 1,970 14.20 20,600 14.30 384,340 0.30 14.30 7,160 14.35 55,760 14.40 26,380 2,767,650 14.30 14.35 13.80 1,000
NHA 12.80 10.60 11.70 12 5,900 12.10 3,300 12.20 600 12.30 0.60 12.30 7,100 12.50 2,000 12.60 1,000 46,100 11.80 12.30 11.40 3,400
PGS 19.10 15.70 17.40 17.10 20,400 17.20 12,300 17.30 4,800 17.30 10 -0.10 17.50 7,100 17.60 2,000 17.70 5,500 165,210 17.40 17.80 17.30 2,000
VJC 132.60 115.40 124 125.50 1,190 125.70 50 125.90 8,330 126 5,540 2 126 7,100 126.50 1,100 126.90 70 372,950 124.30 126 124.20 20,710 32,000
VNH 1.90 1.50 1.70 1.50 11,700 1.60 10,900 1.70 2,000 1.80 0.10 1.80 7,100 1.90 30,300 21,800 1.80 1.80 1.70
GMD 47.50 41.30 44.40 45.10 5,850 45.20 5,770 45.30 3,810 45.30 24,920 0.90 45.35 6,950 45.40 8,870 45.45 19,300 1,476,330 44.40 45.80 44
TDN 4.60 3.80 4.20 3.90 1,000 4 1,000 4.10 3,000 4.20 5,100 0 4.20 6,900 4.30 1,400 4.40 1,000 21,100 4.20 4.20 4.20
VDS 10.60 8.80 9.70 9.60 7,800 9.70 1,000 10 3,000 10 10 0.30 10.50 6,800 10.60 2,300 31,410 9.90 10 9.70
FTS 13.30 11.60 12.45 12.20 20,000 12.25 15,000 12.40 16,000 12.45 600 0 12.45 6,710 12.50 30,140 12.55 7,570 200,670 12.50 12.50 11.65 1,000
SDI 46.20 34.20 40.20 41.20 2,900 41.30 3,100 41.40 300 41.50 10 1.30 41.50 6,600 41.60 1,000 41.70 400 43,610 41 41.60 41
TCS 4.60 3.80 4.20 3.90 4,000 4 2,000 4.10 100 4.20 0 4.20 6,600 4.30 100 4.40 5,000 8,300 4.20 4.20 4.20
CTS 12.30 10.70 11.50 11.55 96,700 11.60 62,580 11.65 18,280 11.65 31,200 0.15 11.70 6,570 11.75 2,500 11.80 4,160 931,920 11.45 11.80 11.40 55,800 10,500
SZL 45.10 39.20 42.15 41.30 100 41.40 10 42 2,380 42.50 1,060 0.35 42.50 6,530 42.60 800 42.70 940 33,230 42.10 42.90 42 12,700
PGC 14.75 12.85 13.80 13.75 3,160 13.80 9,350 13.85 1,050 13.90 100 0.10 13.90 6,450 13.95 11,620 14 15,140 27,010 13.70 13.90 13.70
SMC 22.05 19.25 20.65 20.55 7,300 20.60 5,500 20.65 710 20.70 5,000 0.05 20.70 6,430 20.80 6,500 20.90 900 142,890 20.60 20.70 20.50
BSL 34.50 25.50 30 25.50 -4.50 25.50 6,400 26 5,000 27 2,000 2,600 25.50 25.50 25.50