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 # 19/10/2017

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 828.93 ( 1.21    0.15% )
KL: 169,347,738   GT: 4,105 (tỷ)
HNX 109.08 ( -0.34    -0.31% )
KL: 48,956,665   GT: 585 (tỷ)
UPCOM 54.54 ( 0.30    0.55% )
KL: 11,339,580   GT: 335 (tỷ)
VN30 817.39 ( 0.55    0.07% )
KL: 54,302,416   GT: 2,385 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CMP (9.60)    DIC (6.10)    KDF (57.50)    PEC (9.40)    PWS (10.60)    TMS (58)    
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 2.70 2.30 2.50 2.30 765,700 2.40 2,347,400 2.50 723,500 2.50 80 0 2.60 3,372,300 2.70 3,652,600 1,360,480 2.50 2.60 2.50
TOP 2.10 1.70 1.90 1.70 274,400 1.80 349,900 1.90 57,200 2 1,000 0.10 2 557,400 2.10 704,400 309,300 1.90 2 1.80
PVV 1.90 1.70 1.80 1.70 135,100 1.80 10,200 1.80 5,700 0 1.90 421,100 167,300 1.80 1.90 1.70 300
HKB 2.90 2.50 2.70 2.50 727,100 2.60 20 -0.10 2.60 400,500 2.70 284,700 2.80 90,000 1,464,920 2.60 2.60 2.50
KSK 1.80 1.60 1.70 1.60 234,900 1.70 12,100 0 1.70 390,200 1.80 452,700 350,400 1.60 1.70 1.60
PFL 1.70 1.30 1.50 1.30 14,600 1.40 88,000 1.50 79,000 1.60 0.10 1.60 374,400 1.70 378,500 81,100 1.60 1.60 1.50
KHB 1.70 1.50 1.60 1.50 483,600 1.60 200 1.60 70 0 1.70 369,300 181,770 1.60 1.70 1.60
DCS 2.50 2.10 2.30 2.10 25,500 2.20 1,195,400 2.30 5,700 2.30 10 0 2.40 348,800 2.50 305,000 88,510 2.30 2.40 2.30
VIG 1.80 1.60 1.70 1.60 229,100 1.70 128,200 1.80 23,600 0.10 1.80 311,000 71,800 1.80 1.80 1.70
PV2 2.80 2.40 2.60 2.50 100,900 2.60 97,500 2.60 1,300 0 2.70 161,600 2.80 12,000 151,700 2.60 2.70 2.50
PXL 2.60 2 2.30 2.10 30,800 2.20 170,600 2.30 10,400 2.40 13,400 0.10 2.40 158,700 2.50 147,700 2.60 29,900 28,000 2.30 2.40 2.30
VPC 1.20 1 1.10 1 46,000 1.10 6,300 1.10 500 0 1.20 139,100 500 1.10 1.10 1.10
ITA 3.96 3.46 3.71 3.67 67,520 3.68 162,270 3.69 36,300 3.70 137,970 -0.01 3.70 133,070 3.71 117,250 3.72 109,530 2,584,950 3.73 3.76 3.68 50 366,930
HUT 12.90 10.70 11.80 11.30 193,300 11.40 112,800 11.50 135,400 11.50 210 -0.30 11.70 125,700 11.80 332,400 11.90 356,700 2,281,810 11.80 11.80 11.50 271,000 60
KBC 14.15 12.35 13.25 13.10 98,510 13.15 250,420 13.20 217,340 13.20 190,600 -0.05 13.25 122,220 13.30 71,450 13.35 13,500 5,129,480 13.25 13.50 13.20 155,500 4,691,610
STB 12.15 10.65 11.40 11.40 357,730 11.45 138,370 11.50 21,720 11.50 192,020 0.10 11.55 115,950 11.60 206,730 11.65 111,880 2,164,080 11.40 11.60 11.35 48,430 400
SBS 2.30 1.70 2 1.80 14,700 1.90 524,800 2 181,800 2.10 40 0.10 2.10 96,900 2.20 323,500 2.30 221,000 133,240 2 2.10 2
ACM 1.90 1.70 1.80 1.70 925,400 1.70 20 -0.10 1.80 95,100 1.90 648,500 76,520 1.80 1.80 1.70 100
G36 10.30 7.70 9 8 10,100 8.20 100 9 800 9 0 9.50 94,200 10.10 4,000 10.30 5,600
DPS 2.90 2.50 2.70 2.50 133,300 2.60 156,800 2.70 6,100 0 2.70 92,000 2.80 190,400 2.90 145,300 34,800 2.60 2.70 2.60
TIG 4.50 3.70 4.10 3.90 88,000 4 24,600 4.10 196,200 4.20 40 0.10 4.20 91,400 4.30 211,600 4.40 66,800 49,640 4.10 4.20 4.10
NHP 2.80 2.40 2.60 2.40 75,200 2.50 141,600 2.60 44,600 2.60 60 0 2.70 86,400 2.80 77,500 83,760 2.60 2.70 2.60
OGC 2.42 2.12 2.27 2.29 1,677,580 2.30 2,015,740 2.31 1,009,460 2.31 274,850 0.04 2.32 85,520 2.33 58,060 2.34 33,000 3,155,580 2.26 2.31 2.24 25,000
BID 22.85 19.95 21.40 21.10 18,300 21.15 190 21.20 100 21.25 145,530 -0.15 21.25 82,570 21.30 50,590 21.35 74,140 2,221,120 21.20 21.35 20.80 576,390 1,000
PVT 15.40 13.40 14.40 14.20 6,200 14.25 5,250 14.30 13,760 14.40 24,570 0 14.40 75,430 14.45 3,500 14.50 15,160 267,320 14.40 14.50 14.40 149,400 83,840
CAV 57.60 50.20 53.90 53.50 400 53.70 800 53.80 230 54 1,410 0.10 54 73,780 54.10 10 54.30 3,240 35,070 54 54.30 53.50 900
SHS 20.40 16.80 18.60 18.30 80,100 18.40 64,800 18.50 15,500 18.50 80 -0.10 18.60 72,900 18.70 49,800 18.80 72,400 1,107,080 18.70 18.70 18.50 2,400 10,000
CII 36.90 32.10 34.50 33.65 4,020 33.70 3,100 33.80 50 34 38,740 -0.50 34 71,240 34.30 800 34.45 200 190,590 34.50 34.50 33.60 10,940 320
DXG 22 19.20 20.60 20 162,610 20.10 20,890 20.15 14,310 20.15 517,700 -0.45 20.30 70,570 20.35 13,940 20.40 2,240 3,767,510 20.70 20.75 20.15 9,800 58,000
HSG 29.20 25.40 27.30 27.30 106,950 27.35 32,780 27.40 470 27.45 42,520 0.15 27.45 69,910 27.50 77,820 27.55 26,790 1,648,000 27.30 27.55 27.30 116,040 37,030
NVB 7.80 6.40 7.10 6.80 10,000 6.90 10,000 7 40,200 7.20 500 0.10 7.20 67,800 7.30 16,000 7.40 41,100 28,700 7.20 7.20 7.10
S99 7.50 6.30 6.90 6.60 400 6.70 1,400 6.80 7,600 6.90 30 0 6.90 67,500 7 1,900 7.10 10,500 7,930 6.80 6.90 6.80
VNH 1.60 1.20 1.40 1.20 2,000 1.30 10,900 1.40 8,200 1.40 40 0 1.60 66,400 47,840 1.50 1.60 1.40
ITQ 3.60 3 3.30 3 11,100 3.10 9,600 3.20 109,800 3.30 10 0 3.40 62,300 3.50 19,500 3.60 46,400 51,110 3.30 3.30 3.20
PDR 33.85 29.45 31.65 31.95 38,800 32 70,660 32.05 1,330 32.05 42,280 0.40 32.10 62,010 32.20 31,000 32.25 20,000 1,724,000 31.60 32.05 31.45 22,600
CTG 20.85 18.15 19.50 19.35 38,250 19.40 64,140 19.45 190 19.50 59,710 0 19.50 61,590 19.55 40,320 19.60 179,170 1,161,020 19.50 19.60 19.35 900
NLG 30.05 26.15 28.10 28 29,210 28.05 120 28.10 6,100 28.20 44,780 0.10 28.20 59,700 28.25 16,360 28.30 12,580 781,100 28.25 28.25 28 297,650 50
SVN 2.60 2.20 2.40 2.20 108,800 2.30 95,700 2.40 11,400 2.50 40 0.10 2.50 58,700 2.60 136,300 138,140 2.60 2.60 2.30
PXA 1.50 1.30 1.40 1.30 21,200 1.40 24,400 1.40 2,500 0 1.50 57,500 4,900 1.40 1.40 1.40
ASM 11.50 10 10.75 10.60 281,310 10.65 176,300 10.70 121,000 10.75 77,510 0 10.75 56,110 10.80 28,810 10.85 46,060 3,123,240 10.65 10.75 10.65
KVC 3.60 3 3.30 3 139,500 3.10 243,900 3.20 238,900 3.30 100 0 3.30 56,100 3.40 222,200 3.50 154,900 403,100 3.30 3.40 3.20 100
FLC 7.98 6.94 7.46 7.60 531,330 7.61 87,210 7.62 100,060 7.62 373,850 0.16 7.63 52,600 7.64 51,000 7.65 67,410 8,782,950 7.55 7.68 7.47 37,500 5,000
IBC 28.20 21 24.60 24.40 5,200 24.50 100 24.60 1,700 24.70 100 0.10 24.80 48,500 24.90 2,100 25 3,100 124,700 24.70 24.90 24.60 15,000
E1VF 14.40 12.52 13.46 13.40 27,000 13.41 51,000 13.42 5,630 13.48 0.02 13.49 48,100 13.50 51,000 13.51 51,500 27,400 13.45 13.54 13.45 1,000,400
HQC 3.37 2.93 3.15 3.11 553,320 3.12 622,550 3.13 342,050 3.13 868,870 -0.02 3.14 47,650 3.15 165,000 3.16 437,700 4,633,810 3.15 3.18 3.13
VCG 24.50 20.10 22.30 22.10 190,600 22.20 158,300 22.30 111,300 22.40 210 0.10 22.40 45,000 22.50 32,900 22.60 62,700 1,239,010 22.30 22.60 22.20 20,900
TDC 8.54 7.44 7.99 7.90 5,380 7.91 500 7.99 20 8 510 0.01 8 44,330 8.04 6,500 8.05 7,020 44,680 7.91 8 7.90
CDO 3.68 3.20 3.44 3.37 6,010 3.38 2,140 3.39 5,210 3.40 2,910 -0.04 3.40 44,060 3.41 6,920 3.42 1,600 250,290 3.46 3.46 3.39 15,520
SHB 9 7.40 8.20 7.90 393,100 8 1,285,600 8.10 2,458,100 8.20 660 0 8.20 42,900 8.30 2,350,200 8.40 2,647,900 4,956,060 8.20 8.30 8.10 3,000 41,700
SDD 2.40 2 2.20 2 5,000 2.10 23,900 2.20 2,500 0 2.30 41,400 2.40 195,300 6,700 2.10 2.20 2.10
ACB 36.10 29.70 32.90 32.20 91,800 32.30 24,100 32.40 20,300 32.40 690 -0.50 32.50 41,100 32.60 68,800 32.70 18,700 1,941,690 32.90 33 32.20
HHS 4.76 4.14 4.45 4.43 17,690 4.44 102,410 4.45 57,550 4.45 91,120 0 4.46 40,990 4.47 10,990 4.48 1,000 1,224,220 4.52 4.52 4.40 21,000
APS 3.60 3 3.30 3 27,500 3.10 24,400 3.20 42,700 3.20 1,100 -0.10 3.30 40,900 3.40 68,100 3.50 51,500 67,800 3.30 3.30 3.20
PET 10.95 9.54 10.25 10.10 12,260 10.15 25,430 10.20 60 10.30 9,000 0.05 10.30 40,870 10.35 35,120 10.40 28,480 96,420 10.25 10.30 10.20 5,180
ATB 3.60 2.80 3.20 2.80 140,200 2.80 100 -0.40 3 36,700 3.10 20,900 3.20 22,800 299,500 2.90 3 2.80
VNP 5.70 4.30 5 4.70 2,200 4.80 15,000 4.90 2,200 4.90 -0.10 5 35,900 5.10 30,000 5.20 20,500 42,300 5 5 4.90
VIC 58.70 51.10 54.90 54.80 9,180 54.90 16,300 55 31,300 55 40,770 0.10 55.10 34,160 55.20 15,350 55.30 27,200 652,270 54.90 55.20 54.50 287,490 30,810
CEO 11.30 9.30 10.30 10 124,300 10.10 110,600 10.20 207,900 10.30 10 0 10.30 33,700 10.40 307,600 10.50 287,700 1,016,910 10.30 10.40 10.20
PXT 4.28 3.72 4 3.91 110 3.92 1,500 3.93 100 4 0 4 33,280 4.05 10,800 4.06 3,800 18,330 3.91 4 3.91
NKG 37.20 32.40 34.80 35.15 1,500 35.20 17,690 35.25 20,080 35.40 11,090 0.60 35.40 33,020 35.45 350 35.50 9,590 275,930 34.80 35.50 34.80
VES 1.10 0.90 1 0.90 19,700 1.10 0.10 1.10 32,800 100 1.10 1.10 1.10
LDG 17.30 15.10 16.20 15.75 10,000 15.80 49,800 15.85 33,430 15.85 152,680 -0.35 16 32,430 16.05 31,990 16.10 15,380 1,721,960 16.20 16.40 15.85 8,000
SJM 1.10 0.90 1 0.90 1,900 1 0 1 32,200 1.10 22,300
VKC 8 6.60 7.30 7 2,000 7.10 7,600 7.20 6,500 7.30 100 0 7.30 31,200 7.40 6,500 7.50 30,700 16,000 7.30 7.30 7.20
HNG 9.96 8.66 9.31 9.28 40 9.30 13,510 9.31 13,790 9.31 32,110 0 9.32 30,940 9.33 14,440 9.34 11,000 638,400 9.28 9.38 9.26
KDM 3.90 3.30 3.60 3.40 17,500 3.50 34,300 3.60 1,000 3.70 200 0.10 3.70 29,100 3.80 26,700 3.90 31,400 9,700 3.60 3.70 3.60
PVM 11.30 8.50 9.90 9.70 26,000 9.80 70,000 9.90 52,000 10 0.10 10 28,900 10.10 500 10.20 12,500 15,300 10 10 9.90
AGR 5.88 5.12 5.50 5.53 1,590 5.55 1,800 5.56 4,000 5.56 24,000 0.06 5.59 28,880 5.60 5,370 5.62 11,000 318,310 5.50 5.64 5.50
KLB 10.60 8 9.30 9 500 9.10 100 9.30 100 9.50 2,200 0.20 9.50 28,700 9.60 37,800 9.70 2,000 23,400 9.50 9.50 9.20
DIG 17.10 14.90 16 16 103,150 16.05 44,840 16.10 1,780 16.10 17,620 0.10 16.15 27,860 16.20 18,220 16.25 16,300 943,150 16 16.20 15.85 2,450
TEG 7.10 5.90 6.50 6.20 35,600 6.30 5,400 6.40 500 6.50 80 0 6.50 27,700 6.60 42,000 6.70 25,800 75,680 6.40 6.50 6.30
SHN 11 9 10 9.70 114,300 9.80 286,700 9.90 238,300 10 80,200 0 10 27,500 10.10 68,500 10.20 144,600 1,043,900 10 10.10 10
NT2 30.25 26.35 28.30 28.20 11,290 28.30 20,030 28.35 6,560 28.60 10,540 0.30 28.60 26,970 28.65 50 28.70 18,960 269,040 28.50 28.70 28.20 63,660 2,670
TNG 15.60 12.80 14.20 13.50 32,900 13.60 20,100 13.70 23,200 13.70 50 -0.50 13.80 25,900 13.90 17,600 14 17,100 575,650 14.20 14.20 13.70 10
S12 1.10 0.90 1 0.90 14,200 1 9,700 1 0 1.10 25,800 300 1 1 1
TNT 4.09 3.57 3.83 3.78 200 3.79 5,020 3.80 28,440 3.80 44,510 -0.03 3.83 25,600 3.89 500 3.90 10,060 154,620 3.86 3.90 3.77
PVD 15.80 13.80 14.80 15 159,730 15.05 30,980 15.10 54,550 15.10 248,140 0.30 15.15 25,520 15.20 177,530 15.25 55,140 2,589,790 14.90 15.25 14.70 530,010 11,150
SDH 1.70 1.30 1.50 1.30 200 1.40 8,300 1.50 0 1.50 25,300 1.60 60,800 1.70 1,000 2,200 1.50 1.60 1.50
ASA 2.80 2.40 2.60 2.50 28,400 2.60 22,900 2.70 100 2.70 5,400 0.10 2.80 25,200 33,900 2.70 2.80 2.70 300
SBT 24.85 21.65 23.25 22.55 1,800 22.60 1,200 22.65 250 22.70 101,340 -0.55 22.70 24,350 22.80 600 22.85 2,040 1,076,740 23.40 23.45 22.70 26,810
VE9 6 5 5.50 5.20 14,100 5.30 44,000 5.40 21,900 5.40 -0.10 5.50 23,900 5.60 79,400 5.70 42,800 121,600 5.50 5.50 5.40
SSI 26.55 23.15 24.85 24.40 37,710 24.45 6,920 24.50 150,050 24.50 473,480 -0.35 24.65 23,350 24.70 500 24.75 11,990 2,360,570 24.90 25 24.50 177,410 597,380
HVA 4 3.40 3.70 3.40 29,900 3.50 15,900 3.60 400 3.60 5,100 -0.10 3.70 22,800 3.80 37,100 3.90 41,100 29,400 3.70 3.70 3.50
NDN 9.90 8.10 9 8.90 21,000 9 88,900 9.10 59,200 9.20 30,100 0.20 9.20 22,700 9.30 80,300 9.40 97,800 518,900 9.10 9.30 9 13,500
TV4 15.40 12.60 14 13.20 1,100 13.50 2,000 13.60 1,000 14 0 14 22,000 14.50 3,000 14.60 5,300
DRI 13.80 10.20 12 11.90 39,100 12 21,600 12.10 600 12.10 3,500 0.10 12.20 21,900 12.30 21,400 12.40 16,900 107,400 12.10 12.10 12
TCH 17.40 15.20 16.30 16.30 178,920 16.35 200,540 16.40 185,280 16.45 11,930 0.15 16.45 21,820 16.50 41,500 16.55 8,170 1,647,110 16.30 16.50 16.30 8,000
ITS 4 3 3.50 3 3,000 3.30 10,000 3.40 26,400 3.40 3,300 -0.10 3.60 21,700 3.70 8,100 3.90 11,500 7,400 3.60 3.60 3.40
VGS 10.30 8.50 9.40 9.20 5,700 9.30 61,300 9.40 36,400 9.50 100 0.10 9.50 21,000 9.60 51,500 9.70 45,100 82,500 9.50 9.50 9.50
HPG 41.05 35.75 38.40 37.70 246,500 37.75 69,610 37.80 52,140 37.80 1,111,500 -0.60 37.85 20,470 37.90 20,630 37.95 5,120 3,847,220 38 38.45 37.75 371,350 1,629,220
TAG 38.50 31.50 35 35 400 35.10 1,000 35.80 500 37 50 2 37 20,400 38.40 1,000 38.50 9,700 11,950 36.30 37 35.50
SGN 167.90 124.10 146 135 100 140 100 142 300 146 0 149 20,300 150 1,500 152 1,200
LSS 11.60 10.10 10.85 10.85 15,220 10.90 22,340 10.95 1,000 10.95 3,500 0.10 11 19,820 11.05 15,010 11.10 10,820 191,040 10.85 11 10.85 24,860
BMP 81.50 70.90 76.20 78.80 1,000 78.90 170 79 2,150 79 57,570 2.80 79.10 19,420 79.20 9,410 79.30 21,730 878,640 77 79.90 77 200,500 94,800
MSR 20.70 15.30 18 17.30 43,600 17.40 31,300 17.50 2,300 17.50 1,500 -0.50 17.70 19,300 17.80 5,000 17.90 9,800 204,200 17.40 17.90 17.30
VRG 10.80 8 9.40 9.40 0 8 18,500 9.40 3,400 10.80 3,000
SCJ 2.20 1.80 2 1.90 2,100 2 24,700 2 100 0 2.10 18,000 2.20 2,400 1,500 2.10 2.10 2
VIX 7.90 6.50 7.20 7 16,300 7.10 63,900 7.20 31,000 7.20 5,500 0 7.30 17,700 7.40 73,700 7.50 69,900 295,400 7.20 7.30 7.20
KSA 2.04 1.78 1.91 1.89 5,420 1.90 84,730 1.91 20,750 1.92 38,320 0.01 1.92 17,680 1.93 43,910 1.94 19,220 546,500 1.91 1.96 1.91
SDY 9.10 3.90 6.50 4 500 3.90 -2.60 6 17,600 6.40 400 6.50 200 210,000 6 6 3.90
PVL 3.60 3 3.30 3 7,500 3.10 39,100 3.20 4,300 3.20 -0.10 3.30 17,500 3.40 82,500 3.50 98,000 58,400 3.20 3.20 3.10
PRO 9.60 7.20 8.40 8.40 0 8.30 17,300
MLN 3.70 2.90 3.30 3.10 10,000 3.20 5,900 3.30 100 3.40 20 0.10 3.40 17,000 3.50 10,800 3.60 7,000 1,620 3.40 3.40 3.40
SIC 12.30 10.10 11.20 11.10 100 11.20 1,400 11.30 300 11.40 40 0.20 11.40 16,800 11.50 1,800 11.60 800 21,140 11.20 11.50 11.20
APG 5.62 4.90 5.26 5.19 3,880 5.20 1,000 5.21 4,500 5.26 12,200 0 5.26 16,720 5.27 8,000 5.28 9,000 212,760 5.26 5.26 5.17
AMD 11.10 9.68 10.40 10.35 24,370 10.40 68,000 10.50 16,340 10.50 16,570 0.10 10.60 16,700 10.65 89,580 10.70 65,760 723,830 10.50 10.75 10.40 500
PTB 144.40 125.60 135 131.10 50 132 10,650 132.50 6,000 133 12,330 -2 133 16,670 133.10 5,000 133.50 350 290,780 136.50 136.80 132 400 1,930
SSN 21.60 16 18.80 18.30 9,800 18.40 9,600 18.50 1,500 18.60 1,100 -0.20 18.60 16,500 18.70 19,200 18.80 18,900 203,900 18.60 18.80 18.40
ANV 10.50 9.17 9.85 10 24,760 10.10 20,890 10.20 15,560 10.30 26,360 0.45 10.30 15,190 10.35 15,000 10.40 16,370 512,170 9.80 10.30 9.74 2,010
HHG 8.10 6.70 7.40 7 109,100 7.10 81,800 7.20 37,000 7.30 100 -0.10 7.30 15,100 7.40 62,100 7.50 24,400 127,700 7.40 7.40 7.20 11,000
MIG 14.90 11.10 13 11.20 3,500 12.50 5,200 12.60 1,600 12.50 -0.50 12.90 15,000 13 14,100 13.10 5,300 300 13 13 12.50
POB 8.20 6.20 7.20 7.20 0 7.50 15,000 7.90 600
SPV 9.40 7 8.20 7 100 8.20 16,000 8.20 0 8.50 14,200 10,100 7.10 8.20 7.10
HT1 15.65 13.65 14.65 14.90 12,170 14.95 13,040 15 18,150 15.10 6,530 0.45 15.10 13,880 15.15 8,900 15.20 21,060 871,730 14.70 15.50 14.60 42,340 351,260
CVT 54.60 47.55 51.10 50.80 53,800 50.90 35,700 51 4,030 51 10,310 -0.10 51.20 13,520 51.30 13,700 51.40 18,400 384,580 51.10 51.70 51 106,830
CET 6.20 5.20 5.70 5.50 19,900 5.60 1,200 5.70 400 5.80 30 0.10 5.80 13,200 5.90 2,500 6 3,400 12,630 5.60 5.80 5.60
MBS 14.40 11.80 13.10 12.70 30,500 12.80 30,300 12.90 102,800 12.90 5,000 -0.20 13 13,200 13.10 12,600 13.20 46,500 124,900 13.10 13.10 12.90
IDI 8.61 7.49 8.05 8.17 30,000 8.18 15,200 8.19 6,710 8.20 206,100 0.15 8.20 13,100 8.21 6,140 8.22 9,500 2,896,310 8.11 8.45 7.96
PVG 7.70 6.30 7 6.80 1,200 6.90 17,100 7 1,900 7 40 0 7.10 13,000 7.20 8,500 7.30 500 25,140 7 7 7
GEG 16.40 12.20 14.30 12.40 200 14 3,600 14.20 500 14.50 0.20 14.50 12,900 14.70 1,000 15.90 2,800 2,000 14.30 14.50 14.30
TTF 7.65 6.65 7.15 6.97 10,060 6.98 400 7 19,980 7.14 130 -0.01 7.10 12,870 7.14 50 7.15 21,560 45,210 7.15 7.15 6.97
TTB 10.60 8.80 9.70 9.90 31,200 10 20,300 10.10 9,700 10.20 100 0.50 10.20 12,800 10.30 15,200 10.40 10,500 717,200 9.70 10.30 9.70 70
PIV 37.90 31.10 34.50 31.10 80 -3.40 ATC 12,600 32.50 300 32.80 300 1,723,880 34.40 34.50 31.10
DID 5.50 4.50 5 5 0 5.50 12,500
SCL 3.40 2.80 3.10 2.80 500 3.10 0 3 12,500 3.10 1,000 3.30 5,000
DST 34.40 28.20 31.30 28.20 -3.10 ATC 12,100 29.50 200 29.60 600 1,969,300 31.20 31.20 28.20
KSQ 2.70 2.30 2.50 2.30 35,000 2.40 15,300 2.50 0 2.50 12,100 2.60 48,800 2.70 35,700 34,300 2.40 2.50 2.40
CI5 23.10 9.90 16.50 10.10 100 16.50 0 16 11,800
NHA 15.10 12.50 13.80 13 3,000 13.20 700 13.50 300 13.50 -0.30 13.80 11,800 13.90 3,900 14.10 4,700 600 13.50 13.50 13.50
NTL 10.60 9.24 9.93 9.80 26,300 9.81 2,000 9.85 2,530 9.85 1,000 -0.08 9.90 11,790 9.92 9,790 9.95 6,000 71,130 9.93 9.95 9.85 100
DPM 23.50 20.50 22 21.90 8,760 21.95 13,510 22 20 22.05 9,550 0.05 22.05 11,730 22.10 49,960 22.15 15,410 265,690 22 22.20 22 14,390 52,560
NSH 9.50 7.90 8.70 7.90 16,000 8 8,000 8.10 4,100 -0.60 8.10 11,600 8.20 16,700 8.30 9,300 372,000 8.50 8.60 7.90
HLD 12.10 9.90 11 9.90 2,000 10 2,900 10.90 1,000 10.90 -0.10 11 11,500 11.10 8,500 11.20 5,000 800 11 11 10.90
BVS 21.70 17.90 19.80 19.20 6,100 19.30 1,300 19.50 200 19.90 1,800 0.10 19.90 11,400 20 17,000 20.10 12,000 8,800 19.80 19.90 19.40 8,400 4,000
TVC 9 7.40 8.20 8.10 51,900 8.20 39,500 8.30 19,400 8.40 40 0.20 8.40 11,400 8.50 32,800 8.60 34,500 222,340 8.20 8.40 8.20
EIB 12.35 10.75 11.55 11.50 6,010 11.55 17,740 11.60 29,920 11.65 310 0.10 11.65 11,390 11.70 4,000 11.75 11,000 101,900 11.80 11.80 11.55 2,700 1,300
NTP 80.60 66 73.30 72.20 1,800 72.30 1,000 72.90 200 73 90 -0.30 73 11,200 73.50 300 74 5,000 36,290 73.20 79 72 5,000
KSD 3.40 2.80 3.10 2.90 3,600 3 10,000 3.10 500 0 3.10 11,100 3.20 13,200 3.30 14,000 21,100 3 3.10 3
GTN 18.85 16.45 17.65 17.40 46,560 17.45 30,480 17.50 10,100 17.55 32,620 -0.10 17.55 11,040 17.60 35,210 17.65 141,010 904,580 17.55 17.60 17.35 145,660
SCR 11.70 10.20 10.95 10.70 58,450 10.75 2,510 10.80 78,020 10.80 571,180 -0.15 10.90 11,030 10.95 26,180 11 46,000 2,758,880 11.05 11.10 10.80 27,820
DBD 56 41.40 48.70 47.90 4,800 48 11,500 48.10 1,000 48 2,000 -0.70 48.50 11,000 48.70 2,400 49 18,300 29,700 48.20 48.50 48
HVN 34 25.20 29.60 28.70 76,500 28.80 42,000 28.90 7,700 29 4,000 -0.60 29 11,000 29.10 6,600 29.20 3,200 796,800 29.30 29.30 28.70 640 20,600
CTD 227.90 198.10 213 211.80 1,000 211.90 100 212 3,900 213 4,170 0 213 10,960 213.40 500 213.50 2,010 62,690 213 213.90 211 1,240 150
BSL 16.60 12.40 14.50 14.50 0 16 10,800 200 14.50 14.50 14.50
VCR 3.90 3.30 3.60 3.40 3,600 3.50 10,000 3.60 300 0 3.70 10,800 3.80 1,500 3.90 41,100 17,500 3.60 3.60 3.50
KSH 2.97 2.59 2.78 2.75 33,700 2.76 9,410 2.77 5,060 2.77 2,800 -0.01 2.81 10,610 2.82 2,700 2.83 7,060 77,990 2.87 2.87 2.76
TJC 8.80 7.20 8 7.20 10,000 7.30 10,000 7.60 2,500 7.60 100 -0.40 8 10,600 8.30 4,000 8.40 2,000 2,500 7.60 7.60 7.60
CCL 4.07 3.55 3.81 3.99 2,000 4 40,000 4.03 9,620 4.03 20,400 0.22 4.04 10,500 4.05 16,260 4.06 34,560 657,050 3.93 4.06 3.86 17,000 20,000
LPB 15.50 11.50 13.50 12.70 132,000 12.80 258,700 12.90 322,600 13 3,000 -0.50 13 10,500 13.10 48,100 13.20 55,500 1,665,100 13.30 13.30 12.90 63,430
BTS 6 5 5.50 5.10 2,100 5.50 0 6 10,300
DAG 11.90 10.40 11.15 10.85 17,800 10.90 34,190 10.95 1,180 10.95 12,540 -0.20 11 10,300 11.10 8,450 11.15 34,840 195,540 11.15 11.15 10.80 300 2,000
DVN 18.50 13.70 16.10 16.20 10,900 16.30 15,000 16.40 10,700 16.50 1,500 0.40 16.50 10,200 16.60 10,100 16.70 32,900 632,000 16.40 17.20 16.30
VTH 12.10 9.90 11 9.90 100 10.50 400 11 0 12.10 10,200
DRC 22.10 19.30 20.70 21.10 7,310 21.15 2,000 21.20 970 21.20 11,140 0.50 21.25 10,160 21.30 11,160 21.40 930 526,240 20.70 21.50 20.70 2,300 299,800
DNS 13.80 10.20 12 12 0 13.50 10,000 13.80 1,600 8,800 12 12 12
GSM 13.50 10.10 11.80 10.50 9,000 11.60 4,300 11.70 5,000 12.20 30,100 0.40 12.30 10,000 12.40 10,000 12.50 16,000 43,200 11.60 12.20 11.60
HID 4.94 4.30 4.62 4.63 9,520 4.64 8,500 4.65 5,550 4.69 25,070 0.07 4.69 10,000 4.70 13,050 4.71 10,950 469,730 4.69 4.73 4.61 1,540
L61 8.30 6.90 7.60 7.50 2,000 7.60 0 8 10,000 8.30 3,000
NBB 18.55 16.15 17.35 16.65 5,500 16.70 370 16.80 6,460 16.80 14,490 -0.55 17 10,000 17.20 7,840 17.30 8,100 92,290 17.20 17.20 16.60 32,160
NUE 9.20 6.80 8 6.80 500 8 0 9 10,000 9.20 11,100
PNT 9.60 7.20 8.40 7.20 500 8.40 0 8.40 10,000 9.50 7,000 9.60 800
REE 37.30 32.50 34.90 34.65 2,290 34.70 13,490 34.75 620 34.75 15,100 -0.15 34.80 10,000 34.85 9,650 34.90 11,370 337,970 35 35 34.70
HAR 12.50 10.90 11.70 12.30 38,360 12.35 51,640 12.40 500 12.45 13,970 0.75 12.45 9,970 12.50 38,330 1,269,990 11.70 12.50 11.70 10,000
LAS 16.70 13.70 15.20 15.10 26,300 15.20 66,800 15.30 1,000 15.40 1,300 0.20 15.40 9,900 15.50 16,200 15.60 9,000 109,400 15.20 15.40 15.10 100
PVO 5.70 4.30 5 4.80 4,000 4.90 9,600 5 100 5.10 0.10 5.10 9,900 5.20 1,500 5.30 3,500 4,100 5 5.10 5
EVG 7.57 6.59 7.08 7 2,050 7.05 2,010 7.08 390 7.09 1,600 0.01 7.09 9,850 7.10 4,900 7.11 1,300 99,790 7.09 7.12 6.90 1,000
C69 8.60 7.20 7.90 7.60 37,700 7.70 18,800 7.80 2,200 7.90 200 0 7.90 9,800 8 12,400 8.10 19,600 337,400 7.90 7.90 7.70
FTS 12.55 10.95 11.75 11.65 8,730 11.75 700 11.80 580 12 600 0.25 11.90 9,800 11.95 5,500 12 10,680 96,970 11.85 12 11.80
QNS 76.50 56.70 66.60 66.30 6,400 66.40 4,800 66.50 3,500 66.50 100 -0.10 66.60 9,800 66.70 14,000 66.80 300 73,600 66.60 66.70 66.40 46,500
VLG 6.90 5.10 6 5.70 3,200 5.80 6,000 5.90 2,300 5.80 -0.20 6 9,700 6.20 500 6.30 1,400 21,000 5.80 5.80 5.70
PHC 13.50 11.10 12.30 12 21,800 12.10 26,400 12.20 16,600 12.30 140 0 12.30 9,600 12.40 11,300 12.50 19,900 111,640 12.20 12.40 12.10
ORS 2.50 2.10 2.30 2.10 19,300 2.20 6,100 2.40 200 0.10 2.40 9,400 2.50 7,700 11,600 2.30 2.40 2.20
CSM 15.55 13.55 14.55 14.40 7,120 14.45 23,520 14.50 11,250 14.55 6,550 0 14.55 9,270 14.60 12,730 14.65 11,860 115,180 14.55 14.60 14.45 15,110
BLT 44.80 19.20 32 32 0 32 9,200
PPI 2.78 2.42 2.60 2.58 4,000 2.59 1,000 2.60 640 2.60 17,700 0 2.62 9,200 2.63 7,420 2.64 4,400 86,590 2.61 2.67 2.59
STP 5.90 4.90 5.40 5.20 1,000 5.40 0 5.90 9,200
FTM 15.55 13.55 14.55 14.40 9,850 14.45 12,230 14.50 9,790 14.55 920 0 14.55 9,130 14.60 14,810 14.65 21,740 207,250 14.55 14.60 14.45
TNI 7.27 6.33 6.80 6.80 41,230 6.81 8,070 6.82 6,310 6.85 18,600 0.05 6.85 9,130 6.86 5,030 6.87 4,600 706,390 6.80 6.88 6.75
PVE 8.10 6.70 7.40 7.40 22,000 7.50 35,700 7.60 7,700 7.60 20 0.20 7.70 9,100 7.80 21,200 7.90 18,500 73,020 7.30 7.70 7.30 3,800
VGC 25.70 21.10 23.40 22.90 15,100 23 47,000 23.10 24,600 23.30 70 -0.10 23.30 9,100 23.40 14,800 23.50 10,100 534,470 23.30 24.30 23 45,500
VMI 5.90 4.90 5.40 5.20 3,500 5.30 32,700 5.40 200 5.40 5,000 0 5.50 9,000 5.60 60,800 5.70 20,000 28,400 5.40 5.50 5.30 2,000
VNA 2 1.60 1.80 1.60 -0.20 1.70 9,000 1.80 22,000 1.90 13,200 100 1.60 1.60 1.60
VNG 14.95 13.05 14 14.10 1,790 14.20 2,000 14.30 1,500 14.40 41,690 0.40 14.40 8,890 14.50 37,000 14.60 500 89,710 14.20 14.40 14.10
DCM 14.75 12.85 13.80 13.55 111,510 13.60 123,830 13.65 73,390 13.70 40,150 -0.10 13.70 8,830 13.75 32,580 13.80 78,890 596,780 13.75 13.85 13.65
DLG 4.04 3.52 3.78 3.70 104,070 3.71 81,210 3.72 3,350 3.72 88,210 -0.06 3.74 8,810 3.75 4,000 3.76 11,000 534,420 3.75 3.80 3.72 7,000
POM 17.40 15.20 16.30 15.80 70 16 1,000 16.05 100 16.30 110 0 16.30 8,570 16.50 100 16.60 1,000 1,160 16.30 16.30 16.30
DHM 5.28 4.60 4.94 4.81 5,010 4.82 4,210 4.83 1,530 4.83 10,300 -0.11 4.90 8,560 4.92 5,000 4.93 1,680 324,550 4.93 4.94 4.60 1,000
ABI 32.80 24.40 28.60 28.10 10,000 28.20 5,000 28.30 100 29 0.40 29 8,500 2,500 28.50 29 28.50 2,200 2,400
DHG 119.70 104.10 111.90 115.40 1,150 115.50 2,500 115.60 210 116.50 50,390 4.60 116.50 8,470 116.60 1,500 116.70 570 504,930 112.50 117 111.30 3,980
DAH 5.83 5.07 5.45 5.42 50 5.43 2,300 5.44 3,580 5.55 5,930 0.10 5.55 8,460 5.56 610 5.57 1,100 68,910 5.45 5.58 5.41
DDV 9.70 7.30 8.50 8.40 63,800 8.50 37,700 8.60 1,100 8.80 0.30 8.80 8,200 8.90 19,200 9 14,200 1,225,200 8 8.90 8
SD4 12.90 10.70 11.80 11.50 2,000 11.70 7,500 11.80 500 11.80 30 0 12 8,200 12.50 6,900 12.60 3,000 4,530 11 11.80 11
ITC 14.85 12.95 13.90 12.95 6,020 13.70 1,000 13.85 16,000 13.90 5,000 0 13.90 8,100 14 15,640 14.10 2,000 85,100 14 14 13.90
HTT 7.45 6.49 6.97 6.93 50 6.94 850 6.95 2,500 6.95 4,410 -0.02 6.97 8,030 7 30,310 7.05 21,520 233,020 6.90 7 6.90
SHA 11.35 9.91 10.65 10.50 24,800 10.55 19,650 10.60 14,790 10.60 15,000 -0.05 10.65 8,000 10.70 7,820 10.75 14,600 359,180 10.60 10.85 10.60 6,400
HCD 9.03 7.85 8.44 8.41 17,360 8.43 1,810 8.44 10,350 8.44 15,170 0 8.45 7,600 8.46 4,630 8.47 2,830 245,720 8.44 8.50 8.40
CMS 5.20 4.40 4.80 4.60 500 4.70 8,200 4.90 0.10 4.90 7,500 5.20 3,400 100 4.90 4.90 4.90
HMH 12.40 10.20 11.30 11 3,200 11.10 9,000 11.20 20,500 11.30 0 11.30 7,500 11.40 7,000 11.50 2,000 8,600 11.30 11.30 11.30
VHH 2.60 2 2.30 2 11,000 2.10 1,000 2 -0.30 2.60 7,500 10,000 2.60 2.60 2
SFG 14.65 12.75 13.70 13.60 1,580 13.65 7,050 13.70 4,100 13.75 10 0.05 13.75 7,380 13.80 24,290 13.85 10,000 78,560 13.75 13.75 13.70
LCM 1.20 1.06 1.13 1.11 3,000 1.12 10,110 1.13 3,540 1.13 400 0 1.15 7,330 1.16 10,490 1.17 10,570 82,990 1.13 1.16 1.12
BLN 13.50 5.90 9.70 9.70 0 8 7,300
MDG 14.65 12.75 13.70 13 1,700 13.50 2,000 13.70 60 13.70 940 0 14 7,200 13,960 13.60 13.70 13
NAG 9.90 8.10 9 8.60 5,100 8.70 2,500 8.80 4,000 9 20 0 9 7,200 9.10 10,000 9.20 9,800 47,720 8.80 9 8.70
KKC 16.60 13.60 15.10 15 500 15.10 12,100 15.20 500 15.30 6,600 0.20 15.30 7,000 15.40 5,900 15.50 3,500 32,100 15.20 15.30 15.10
PGI 21.70 18.90 20.30 19.90 3,000 19.95 4,100 20 6,300 20.30 10 0 20.30 7,000 20.35 7,000 20.40 6,120 2,670 20 20.30 20
WSS 4.60 3.80 4.20 4.10 18,000 4.20 45,900 4.30 200 4.40 100 0.20 4.40 7,000 4.50 20,100 4.60 16,400 24,900 4.30 4.40 4.30
TPP 16.80 13.80 15.30 15.30 10 0 15.20 6,900 15.30 5,900 16.80 1,700 210 15.30 15.30 15.30
PMS 19.80 16.20 18 17.20 2,100 17.30 4,300 17.40 2,500 17.20 90 -0.80 18 6,800 18.20 300 18.50 1,000 490 17.30 17.30 17.20
TVB 16.20 12 14.10 14.50 21,100 14.60 8,200 14.70 6,100 14.80 1,300 0.70 14.80 6,800 14.90 4,800 15 3,600 182,100 14 14.80 14
CFC 16.50 12.30 14.40 14.40 0 12.30 6,700 14 1,000 14.10 1,000
TYA 12.60 11 11.80 11.20 2,000 11.30 3,000 11.35 1,000 11.70 100 -0.10 11.70 6,670 11.80 14,680 11.90 2,020 15,890 11.95 11.95 11.30 140 2,000
MCO 2 1.80 1.90 1.80 22,700 1.90 400 1.90 100 0 2 6,600 9,700 2 2 1.80
MPT 4.10 3.50 3.80 3.60 7,600 3.70 41,200 3.80 6,900 3.80 0 3.90 6,600 4 30,800 4.10 139,600 39,700 3.90 3.90 3.80
SD9 10 8.20 9.10 8.90 41,100 9 38,700 9.10 9,200 9.10 10 0 9.20 6,500 9.30 17,200 9.40 10,200 209,710 9.20 9.30 8.90 36,900
HBS 2.80 2.40 2.60 2.40 5,000 2.50 6,000 2.60 400 2.60 0 2.70 6,400 2.80 4,700 6,600 2.60 2.60 2.60
PPC 22.45 19.55 21 20.70 10,480 20.80 12,160 20.90 6,080 21 100 0 21 6,210 21.05 3,000 21.10 2,200 84,280 21 21.20 20.90
QBS 10.25 8.93 9.60 9.53 3,000 9.54 500 9.55 35,560 9.55 22,000 -0.05 9.60 6,190 9.62 5,000 9.65 10,400 386,880 9.55 9.66 9.49
SJS 34.80 30.30 32.55 31 52,760 31.05 6,000 31.10 6,490 31.10 201,040 -1.45 31.85 6,180 31.90 1,100 32 2,500 335,450 32.55 33 31.10 204,610
HBC 66.30 57.70 62 61.80 64,920 61.90 2,480 62 1,900 62.10 70,430 0.10 62.10 6,160 62.20 18,030 62.30 15,520 978,150 62 62.70 61.50 70,230 2,200
SWC 14.90 11.10 13 12.70 24,500 12.80 22,100 12.90 31,500 12.90 30 -0.10 13 6,100 13.10 200 13.20 3,100 70,630 12.80 13 12.80
HCM 46.50 40.50 43.50 42.70 100 42.80 3,650 42.90 12,110 43 21,070 -0.50 43 6,090 43.15 100 43.20 1,000 228,250 43.70 43.90 43 21,930
TS4 8.38 7.30 7.84 7.52 500 7.53 200 7.55 100 8.05 600 0.21 8.05 6,010 8.10 20,000 8.15 100 1,640 7.86 8.30 7.86
BSD 49.40 36.60 43 43 0 43 6,000 45 8,000
PVH 1.90 1.50 1.70 1.50 2,200 1.60 2,200 1.70 0 1.70 6,000 1.80 7,700 1.90 13,000 2,000 1.70 1.70 1.70
SZE 8.60 6.40 7.50 7.50 24,800 7.50 0 7.90 6,000 8.30 10,000 8.50 200
TTH 9 7.40 8.20 7.60 1,000 7.70 32,000 7.80 17,700 7.80 50 -0.40 7.90 6,000 8 33,500 8.10 4,300 196,050 8.10 8.10 7.80
TTZ 3.50 2.90 3.20 2.90 10,000 3 62,000 3.10 36,400 3.20 0 3.20 6,000 3.30 56,800 3.40 16,700 284,900 3.10 3.30 3.10
PLP 30.70 26.70 28.70 28.40 10,200 28.45 210 28.50 300 28.60 10 -0.10 28.60 5,990 28.70 3,880 28.80 2,550 197,650 28.70 28.80 28.45 350
ELC 17.10 14.90 16 15.90 1,310 16 1,570 16.10 20 16.30 1,210 0.30 16.30 5,970 16.40 810 16.45 500 109,810 16.15 16.30 15.80 2,520
BMI 30.45 26.55 28.50 26.70 2,000 26.90 2,000 26.95 500 28.45 1,000 -0.05 28.45 5,920 28.50 15,070 28.60 1,000 16,630 28.50 28.50 28 16,000 7,000
SMT 26.40 21.60 24 24 0 21.70 5,900 24 3,000 25 300
TFC 6.80 5.60 6.20 6.40 1,100 6.40 0.20 6.50 5,900 6.60 2,100 1,000 6.40 6.50 6.40
LTG 54.70 40.50 47.60 47.60 3,000 47.70 2,000 47.80 500 47.80 200 0.20 48 5,700 48.10 500 48.50 4,400 12,700 47.80 48.10 47.80
HAG 8.75 7.61 8.18 8.15 70,000 8.16 39,110 8.17 86,870 8.18 130,170 0 8.18 5,590 8.19