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 # 28/03/2017

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 719.26 ( -4.26    -0.59% )
KL: 221,918,328   GT: 3,714 (tỷ)
HNX 90.54 ( -0.84    -0.92% )
KL: 45,253,383   GT: 548 (tỷ)
UPCOM 57.33 ( 0.12    0.21% )
KL: 5,625,825   GT: 130 (tỷ)
VN30 688.31 ( -5.18    -0.75% )
KL: 78,941,345   GT: 1,638 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: TNY (8)    
<
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
KHB 1.50 1.30 1.40 1.30 161,500 1.40 59,400 1.50 200 0.10 1.50 1,380,700 75,200 1.40 1.50 1.40
PVX 2.50 2.10 2.30 2.10 607,200 2.20 1,377,700 2.30 120 0 2.30 1,296,400 2.40 1,952,800 2.50 809,700 887,820 2.30 2.30 2.20 100
KLF 2.80 2.40 2.60 2.40 845,600 2.50 2,524,400 2.60 2,260,500 2.60 260 0 2.70 1,235,800 2.80 1,613,500 882,260 2.60 2.70 2.40
SBS 1.30 1.10 1.20 1.10 418,600 1.20 105,100 1.20 0 1.30 581,200 137,800 1.20 1.30 1.20
TOP 2 1.60 1.80 1.70 435,800 1.80 824,100 1.90 350,100 2 100 0.20 2 570,700 518,200 1.80 2 1.70 10,000
DCS 2.60 2.20 2.40 2.20 133,700 2.30 345,600 2.40 396,600 2.40 130 0 2.50 503,800 2.60 779,100 931,030 2.40 2.50 2.40
KSK 1.20 1 1.10 1 223,700 1.10 454,800 1.20 1,400 0.10 1.20 417,400 145,500 1.10 1.20 1.10
KVC 2.80 2.40 2.60 2.40 190,200 2.50 21,600 2.50 5,300 -0.10 2.60 411,400 2.70 363,600 2.80 468,600 421,800 2.50 2.60 2.50 30,000
VIG 1.60 1.40 1.50 1.40 16,400 1.40 4,600 -0.10 1.50 348,000 1.60 196,800 30,600 1.50 1.50 1.40
SHB 6.70 5.50 6.10 5.60 470,600 5.70 631,200 5.80 1,002,200 5.80 2,360 -0.30 5.90 326,200 6 722,400 6.10 1,164,300 6,732,960 5.50 6.10 5.50 45,000 704,000
PVL 2.80 2.40 2.60 2.40 24,800 2.50 25,700 2.60 40,000 2.70 0.10 2.80 310,900 306,200 2.40 2.70 2.40
PV2 1.80 1.60 1.70 1.60 207,700 1.70 37,600 1.80 100 0.10 1.80 154,100 2,600 1.60 1.80 1.60
FIT 5.05 4.39 4.72 4.72 244,230 4.73 206,770 4.74 114,820 4.80 326,010 0.08 4.80 149,180 4.81 50,300 4.82 12,360 3,306,990 4.73 4.83 4.71
PFL 1.80 1.40 1.60 1.40 91,000 1.50 259,000 1.50 100 -0.10 1.60 140,500 1.70 212,000 1.80 234,500 167,100 1.70 1.70 1.50
PXL 2.40 1.80 2.10 1.80 37,300 1.90 132,400 2 144,700 2 10 -0.10 2.10 123,800 2.20 227,700 2.30 112,300 83,110 2 2.10 2
HQC 2.83 2.47 2.65 2.61 868,950 2.62 318,880 2.63 868,060 2.63 324,650 -0.02 2.64 119,510 2.65 258,140 2.66 203,230 9,073,660 2.67 2.68 2.62 14,000 600,010
DXG 20.35 17.75 19.05 18.95 17,400 19 90,790 19.05 116,340 19.05 425,380 0 19.10 118,190 19.15 174,920 19.20 76,890 4,820,950 19.20 19.45 19 90,620 38,360
SCR 8.75 7.61 8.18 8.14 10 8.18 1,150 8.19 2,000 8.20 157,260 0.02 8.20 117,020 8.21 30,000 8.22 69,750 1,387,380 8.19 8.23 8.10
HKB 7.90 6.50 7.20 6.60 139,700 6.70 128,600 6.80 31,700 6.80 150 -0.40 6.90 112,500 7 38,700 7.10 115,900 1,762,150 6.90 7.20 6.80
PVS 19.20 15.80 17.50 17.30 166,900 17.40 61,300 17.50 9,500 17.50 200 0 17.60 103,700 17.70 103,700 17.80 250,200 1,055,000 17.70 17.70 17.30 397,430 109,000
HT1 24.70 21.50 23.10 22.10 12,900 22.20 16,200 22.30 1,040 22.30 22,010 -0.80 22.60 101,170 22.70 11,480 22.80 17,200 282,780 23.30 23.30 22.30 80,380 87,910
BHS 13.80 12 12.90 12.40 27,950 12.45 11,050 12.50 33,310 12.50 245,950 -0.40 12.55 100,000 12.60 16,700 12.65 2,100 1,688,430 12.80 12.80 12.50 41,820
FLC 8.88 7.72 8.30 8.36 52,860 8.37 99,710 8.38 25,500 8.39 646,040 0.09 8.39 89,530 8.40 201,890 8.41 14,400 15,647,340 8.45 8.53 8.32 59,000 97,120
STB 12.15 10.65 11.40 11.05 69,030 11.10 155,350 11.15 50,430 11.15 217,570 -0.25 11.20 86,400 11.25 292,480 11.30 117,860 4,881,550 11.35 11.40 11.15 523,230
DPS 2.90 2.50 2.70 2.50 104,500 2.60 200 2.60 10 -0.10 2.70 83,800 2.80 57,200 2.90 165,400 286,010 2.70 2.70 2.60 1,100
SHS 9 7.40 8.20 8.10 146,300 8.20 119,300 8.30 8,200 8.40 20 0.20 8.40 82,500 8.50 136,100 8.60 87,900 797,920 8.30 8.50 8.20 1,000
SVN 3.40 2.80 3.10 2.80 292,800 2.80 10 -0.30 3 82,100 3.10 137,900 3.20 128,900 608,910 3 3.10 2.80
PGS 19.20 15.80 17.50 17.30 21,100 17.40 67,400 17.50 7,200 17.50 140 0 17.60 80,800 17.70 18,000 17.80 20,200 196,440 17.50 17.50 17.40 6,300
ROS 169.50 147.50 158.50 160.10 342,350 160.20 293,620 160.30 445,990 160.30 33,880 1.80 160.40 80,570 160.50 81,870 160.60 60,150 2,848,730 158.90 160.40 158.70 28,400 30,720
OGC 1.43 1.25 1.34 1.32 113,630 1.33 363,080 1.34 21,080 1.35 27,050 0.01 1.35 75,520 1.36 123,520 1.37 205,310 2,448,490 1.35 1.36 1.33
CSM 21 18.30 19.65 19.50 25,500 19.55 7,820 19.60 51,100 19.65 49,190 0 19.65 71,810 19.70 43,190 19.75 10,000 661,030 19.65 20 19.60 3,400 10,780
VIX 7.10 5.90 6.50 6.30 58,200 6.40 142,600 6.50 89,500 6.60 140 0.10 6.60 67,700 6.70 64,800 6.80 96,500 596,440 6.50 6.70 6.40 200
SPI 2.50 2.10 2.30 2.10 47,600 2.20 133,000 2.30 262,400 2.40 8,200 0.10 2.40 64,000 2.50 243,700 317,200 2.30 2.50 2.30
SHN 11 9 10 9.70 122,300 9.80 103,600 9.90 13,700 10 50,800 0 10 63,500 10.10 134,500 10.20 104,700 1,289,000 10 10.10 9 19,200
VPC 1.10 0.90 1 0.90 47,100 1 400 0 1.10 62,300 10,400 1 1 1
MBG 4.60 3.80 4.20 4.30 55,500 4.40 15,200 4.50 19,500 4.50 2,000 0.30 4.60 60,200 82,100 4.20 4.60 4.20 700
NHP 4 3.40 3.70 3.50 111,700 3.60 135,100 3.70 78,200 3.80 27,500 0.10 3.80 58,300 3.90 79,400 4 141,000 191,100 3.70 3.80 3.70
DLG 3.32 2.90 3.11 3.07 27,830 3.08 144,070 3.09 59,760 3.09 198,980 -0.02 3.10 58,000 3.11 41,550 3.12 20,950 2,100,820 3.10 3.15 3.09 160,090
KSA 1.91 1.67 1.79 1.81 33,810 1.82 5,380 1.83 11,220 1.83 49,240 0.04 1.84 57,450 1.85 67,600 1.86 42,200 1,502,210 1.79 1.87 1.79
HHS 4.45 3.87 4.16 4.24 15,330 4.25 6,300 4.26 31,550 4.27 63,340 0.11 4.27 56,590 4.28 36,000 4.29 99,190 6,048,660 4.44 4.44 4.21 10,000 1,000
HUT 16 13.20 14.60 14 244,100 14.10 134,000 14.20 14,000 14.20 110 -0.40 14.30 56,000 14.40 106,700 14.50 46,300 3,443,110 14.60 14.60 14 23,000 5,000
HAG 10.55 9.21 9.90 9.62 55,620 9.63 51,930 9.64 70,000 9.65 471,770 -0.25 9.65 54,980 9.66 10,000 9.68 36,820 15,339,550 9.90 9.90 9.58 30,300 105,240
SSI 25.05 21.85 23.45 23.30 22,120 23.35 20,750 23.45 17,150 23.45 137,360 0 23.50 52,600 23.55 20,610 23.60 63,760 2,745,290 23.50 23.70 23.25 26,610 159,020
KBC 16.30 14.20 15.25 15.30 51,230 15.35 54,920 15.40 68,330 15.40 171,990 0.15 15.45 51,000 15.50 14,000 15.55 17,000 4,802,590 15.30 15.65 15.25 1,473,880 67,310
LDG 10 8.74 9.39 9.31 1,040 9.35 2,000 9.36 40 9.40 74,600 0.01 9.40 50,490 9.41 490 9.42 14,990 540,400 9.39 9.56 9.33 320
NDF 3 2.60 2.80 2.60 8,800 -0.20 2.70 50,400 2.80 12,100 2.90 6,000 155,500 2.90 2.90 2.60 500
ACM 1.90 1.70 1.80 1.70 1,004,000 1.80 90 0 1.80 50,200 1.90 1,275,600 174,890 1.80 1.80 1.70
KSQ 1.80 1.60 1.70 1.60 23,300 1.60 400 -0.10 1.70 48,100 1.80 50,700 46,300 1.60 1.70 1.60
CEO 13.40 11 12.20 11.80 73,800 11.90 97,500 12 30,800 12.10 90 -0.10 12.10 47,500 12.20 65,800 12.30 70,800 773,090 12.20 12.20 12
SBT 26.40 23 24.70 24.50 13,000 24.60 11,860 24.70 5,650 24.70 59,340 0 24.75 46,080 24.80 22,750 24.85 200 1,164,110 24.60 24.70 24.40 40,200
PXA 1.50 1.30 1.40 1.30 95,000 1.40 100 1.50 100,100 0.10 1.50 40,800 175,500 1.40 1.50 1.30
VHG 2.72 2.38 2.55 2.69 7,540 2.70 59,030 2.71 179,490 2.72 219,960 0.17 2.72 38,690 11,994,180 2.60 2.72 2.59 1,000 300,000
ITQ 3.60 3 3.30 3.10 37,300 3.20 47,800 3.30 2,300 3.40 1,500 0.10 3.40 37,500 3.50 27,500 3.60 45,500 41,400 3.40 3.40 3.30
MCO 2 1.80 1.90 1.90 80 0 1.90 36,900 2 8,100 5,780 1.80 1.90 1.80 80
VAT 4 3.40 3.70 3.40 54,200 3.50 1,100 3.70 0 3.70 36,700 3.80 20,600 3.90 25,800 22,400 3.70 3.70 3.70
PVV 1.40 1.20 1.30 1.20 184,000 1.20 900 -0.10 1.30 35,600 1.40 77,800 2,000 1.20 1.30 1.20
LCM 1.40 1.22 1.31 1.26 2,000 1.27 2,000 1.28 7,210 1.29 30 -0.02 1.29 34,150 1.30 15,900 1.31 800 58,050 1.32 1.32 1.29
TIG 4.20 3.60 3.90 3.60 104,600 3.70 71,000 3.80 115,300 3.90 25,800 0 3.90 33,700 4 153,500 4.10 135,400 404,700 3.90 4 3.80
VHC 57.20 49.80 53.50 54 4,020 54.10 2,000 54.30 130 54.30 1,370 0.80 54.40 33,570 54.50 3,210 54.60 1,010 339,730 54 54.50 53.30 166,580 1,000
ASA 2.40 2 2.20 2 21,000 2.10 32,400 2.20 0 2.20 33,400 2.30 66,600 2.40 27,600 42,900 2.20 2.20 2.20
VND 16.10 13.30 14.70 14.30 29,000 14.40 11,100 14.50 13,700 14.50 40 -0.20 14.70 33,100 14.80 16,700 14.90 22,000 366,740 14.70 14.80 14.50 49,000
HTP 19.10 15.70 17.40 17.40 0 19.10 32,800
APS 2.70 2.30 2.50 2.30 89,100 2.40 11,700 2.50 0 2.50 32,600 2.60 35,700 2.70 28,100 53,400 2.50 2.50 2.40 5,000
SDH 1.80 1.60 1.70 1.60 36,700 1.60 1,000 -0.10 1.80 32,100 27,700 1.70 1.70 1.60 200
EIB 12.70 11.10 11.90 11.70 12,110 11.75 12,000 11.80 90,020 11.95 13,010 0.05 11.95 32,090 12 86,300 12.05 1,000 218,160 12 12.05 11.90 210
LIG 5.50 4.50 5 4.70 100 4.80 2,000 4.90 4,200 5.10 0.10 5.10 30,600 5.20 3,100 5.30 11,500 7,600 5 5.10 5
BID 18.95 16.55 17.75 17.30 183,600 17.35 18,380 17.40 57,150 17.40 543,090 -0.35 17.45 30,110 17.50 52,870 17.55 15,540 3,129,920 17.60 17.80 17.40 100,000 2,020
TTZ 3.40 2.80 3.10 3 41,000 3.10 35,800 3.20 900 3.20 500 0.10 3.30 29,300 3.40 65,900 142,000 3.10 3.30 3.10
HPG 46.05 40.05 43.05 42.80 82,100 42.85 30,000 42.90 80 42.95 248,930 -0.10 42.95 28,430 43 220,960 43.05 51,820 2,948,930 43 43.20 42.60 247,370 574,910
CTG 20.10 17.50 18.80 18.40 98,000 18.45 35,410 18.50 15,380 18.50 69,360 -0.30 18.55 27,560 18.60 15,240 18.65 15,000 992,200 18.80 18.90 18.40 44,400 1,400
DST 27.50 22.50 25 24.90 20,100 25 13,800 25.10 200 25.20 40 0.20 25.20 27,400 25.30 14,300 25.40 22,800 622,140 24.80 26 24.70
CII 41.20 35.90 38.55 38.65 2,000 38.70 301,790 38.75 291,280 38.80 75,090 0.25 38.80 26,840 38.85 4,490 38.90 34,350 1,097,120 38.55 39 38.50 146,260 149,920
LUT 3 2.60 2.80 2.70 374,300 2.80 3,000 2.80 0 2.90 26,600 3 18,700 10,000 2.80 2.80 2.80
PVT 13.50 11.80 12.65 12.40 87,510 12.45 40,520 12.50 72,690 12.50 48,150 -0.15 12.60 26,040 12.65 19,000 12.70 29,850 375,910 12.60 12.70 12.50 20,030 31,840
KSH 2.31 2.01 2.16 2.16 39,340 2.17 4,000 2.18 21,070 2.20 14,170 0.04 2.20 25,320 2.21 4,000 2.22 47,390 264,260 2.16 2.25 2.16
VSH 16.95 14.75 15.85 15.60 2,500 15.65 1,100 15.70 70 15.85 0 15.85 25,220 15.90 8,380 15.95 360 51,760 15.70 15.90 15.70
TVB 11.90 8.90 10.40 10.60 28,800 10.70 21,400 10.80 22,500 10.80 7,500 0.40 10.90 25,000 11 15,400 11.10 9,400 412,800 10.50 10.90 10.30
NVL 73.90 64.30 69.10 68.20 1,600 68.30 1,060 68.40 3,050 68.50 7,110 -0.60 68.50 24,520 68.60 17,500 68.70 15,000 406,850 69.10 69.30 68.30 7,000 1,120
HHG 11.50 9.50 10.50 10.10 98,100 10.20 105,600 10.30 8,600 10.40 40 -0.10 10.40 23,900 10.50 51,400 10.60 44,500 426,240 10.50 10.50 10.20 5,000
NBC 7.20 6 6.60 6 2,300 6.30 2,500 6.50 1,000 6.60 90 0 6.60 23,700 6.70 2,200 6.80 15,000 11,590 6.70 6.70 6.60
EVE 23.60 20.60 22.10 21.70 17,860 21.75 10,420 21.80 1,670 21.90 8,100 -0.20 21.90 23,650 22 10,530 22.20 7,500 180,440 22.30 22.30 21.80
FCN 21.70 18.90 20.30 19.85 12,400 19.90 37,300 19.95 60 19.95 37,800 -0.35 20 23,000 20.05 25,760 20.10 14,210 521,900 20.40 20.40 19.95 800,000 800,000
DPM 25.90 22.60 24.25 24.10 28,090 24.15 17,120 24.20 5,800 24.20 20,750 -0.05 24.25 22,450 24.30 53,120 24.35 42,270 516,760 24.30 24.30 24.15 57,870 48,630
HKT 6.80 5.60 6.20 5.80 8,600 5.90 500 6 600 6 2,400 -0.20 6.20 22,400 6.30 100 6.50 6,000 94,400 6.50 6.50 5.70 100
PDR 16.25 14.15 15.20 15 88,610 15.05 12,100 15.10 20,170 15.10 10,570 -0.10 15.15 22,030 15.20 47,380 15.30 23,320 339,840 15.20 15.35 15.10
MBS 7.20 6 6.60 6.20 2,600 6.40 15,000 6.50 20,700 6.50 10,000 -0.10 6.60 21,600 6.70 9,000 6.80 34,600 33,800 6.60 6.60 6.50
PXI 3.19 2.79 2.99 2.95 150 2.96 3,090 2.97 1,010 3 0.01 3 21,320 3.02 2,010 3.04 1,500 2,220 2.99 3 2.99
TVC 14.90 12.30 13.60 13.30 86,200 13.40 63,700 13.50 46,600 13.60 21,700 0 13.60 21,000 13.70 40,300 13.80 28,300 1,720,800 13.50 13.80 13.40 7,400
DHG 140.10 121.90 131 131.50 340 131.60 1,000 132 2,020 132.10 11,530 1.10 133 20,600 133.40 4,710 134 600 215,620 132.90 136.20 132.10
HVN 34.60 25.60 30.10 29.50 40,300 29.60 22,200 29.70 3,500 29.70 670 -0.40 29.80 20,400 29.90 26,400 30 27,800 670,570 30.10 30.10 26 2,100
DCM 11.25 9.82 10.55 10.50 50,770 10.55 17,960 10.60 2,160 10.60 30,860 0.05 10.65 20,000 10.70 26,500 10.75 8,500 439,740 10.60 10.70 10.55 250,000
MCP 30.45 26.55 28.50 26.55 2,500 26.60 2,000 28.50 0 28.10 20,000 28.45 200 28.50 22,360
SDV 27.60 20.40 24 24 0 20.40 20,000 23.50 100
TFC 7.70 6.30 7 6.30 1,300 6.40 100 7 0 6.80 20,000 7 37,500 7.30 600
VDS 9.40 7.80 8.60 8.40 1,000 8.50 1,000 8.60 200 8.60 1,000 0 8.70 20,000 8.80 8,500 8.90 6,000 13,700 9 9 8.20
SCJ 2.40 2 2.20 2 25,100 2.10 20,100 2.20 800 2.20 0 2.30 19,900 2.40 14,400 4,500 2.30 2.30 2.20
TST 5.60 4.60 5.10 4.70 2,000 4.90 3,500 5 10,000 5.20 300 0.10 5.20 19,900 5.40 6,100 5.60 2,000 61,400 5.10 5.20 5
VCG 17.70 14.50 16.10 15.90 165,800 16 239,600 16.10 88,800 16.10 170 0 16.20 19,800 16.30 60,200 16.40 227,100 2,304,370 16.10 16.50 16 500
TLH 14.75 12.85 13.80 13.55 14,750 13.60 66,120 13.65 55,320 13.70 37,970 -0.10 13.70 19,530 13.75 11,700 13.80 20,250 921,690 13.90 13.90 13.60 220 60
SD9 8.90 7.30 8.10 7.70 2,000 7.80 1,800 7.90 6,900 8 140 -0.10 8 19,400 8.10 40,300 8.20 23,900 38,640 8 8.20 7.90 7,300
HAX 61.30 53.30 57.30 56.60 2,000 56.70 1,300 56.80 12,020 57 2,860 -0.30 57 18,940 57.10 1,500 57.20 1,100 84,990 57 57.30 56.20 25,200 550
DAH 7.52 6.54 7.03 6.93 910 6.98 10 6.99 600 7 18,200 -0.03 7 18,500 7.01 200 7.02 1,750 257,620 7.03 7.03 6.93
VPH 12.45 10.85 11.65 10.85 18,100 10.90 14,340 10.95 4,390 11 17,370 -0.65 11 18,300 11.10 8,890 11.20 1,000 1,395,110 11.15 11.45 10.85 10
HAI 3.95 3.45 3.70 3.75 34,520 3.76 33,170 3.77 2,000 3.78 22,100 0.08 3.78 17,830 3.79 39,270 3.80 38,190 323,090 3.65 3.83 3.65 100
VJC 138.90 120.90 129.90 130.60 360 130.80 720 130.90 890 130.90 10,590 1 131 17,710 131.10 10 131.20 2,010 475,680 131 133.70 130 235,350
BII 2.90 2.50 2.70 2.50 128,400 2.60 25,200 2.60 10 -0.10 2.70 17,000 2.80 42,400 2.90 52,900 295,210 2.70 2.80 2.50 55,400
MDC 6.40 5.40 5.90 5.40 500 5.50 -0.40 5.50 17,000 6.40 2,000 900 5.50 5.50 5.50 900
AGR 4.31 3.75 4.03 3.90 30,700 3.91 16,910 3.92 5,640 3.92 31,030 -0.11 3.95 16,810 3.97 12,000 3.98 3,300 927,440 3.89 4.14 3.89
THT 6.70 5.50 6.10 5.80 4,400 5.90 5,600 6 500 6.10 100 0 6.10 16,800 6.20 17,400 6.30 39,100 24,600 6.10 6.20 6 200
VTX 16.50 12.30 14.40 13.50 9,000 14.40 3,000 14.50 2,000 12.40 50 -2 16 16,700 16.40 15,000 16.50 30,400 15,150 15 15 12.40
VIC 45.30 39.40 42.35 41.90 48,020 41.95 3,160 42 51,490 42 78,680 -0.35 42.15 16,680 42.20 17,370 42.25 3,000 710,950 42.35 42.35 42 168,770 178,030
HAP 3.63 3.17 3.40 3.37 2,200 3.38 2,000 3.39 1,500 3.40 190 0 3.40 16,640 3.44 5,000 3.45 15,000 79,120 3.42 3.45 3.40
SD3 6.60 5 5.80 5.40 7,000 5.50 4,500 5.60 14,500 5.60 500 -0.20 5.70 16,000 5.80 1,200 5.90 5,300 29,300 5.70 5.70 5.60
SHP 21.15 18.45 19.80 19.70 500 19.80 9,350 19.80 0 19.90 16,000 20 5,000 21.10 2,000 53,650 19.70 19.80 19.70
SIC 7.70 6.30 7 7.10 10,800 7.20 6,600 7.30 4,700 7.30 80 0.30 7.40 15,200 7.50 18,300 7.60 38,700 378,180 7.30 7.60 7.10
FSO 14.30 10.70 12.50 12.50 0 14.20 15,000
POM 14.65 12.75 13.70 12.90 1,000 13 100 13.50 60 13.80 0.10 13.70 14,980 13.75 1,300 13.80 350 5,820 13.80 13.90 13.60
SHI 8.80 7.66 8.23 8.25 22,500 8.27 6,740 8.29 20,000 8.30 15,830 0.07 8.30 14,580 8.31 20,000 8.32 5,000 403,450 8.29 8.39 8.24
FTS 14.60 12.70 13.65 13.20 5,000 13.25 1,500 13.40 7,110 13.50 2,000 -0.15 13.50 14,160 13.60 32,420 13.65 12,000 91,410 13.60 13.60 13.45
TDH 14.65 12.75 13.70 13.20 15,480 13.25 11,870 13.30 12,360 13.30 77,000 -0.40 13.35 14,000 13.40 15,060 13.45 12,660 918,380 13.80 13.80 13.20 177,700
MHC 6.78 5.90 6.34 6.21 750 6.22 290 6.29 140 6.30 2,500 -0.04 6.30 13,890 6.32 10 6.33 800 213,320 6.35 6.35 6.20 500
TC6 5.10 4.30 4.70 4.40 2,800 4.50 3,900 4.60 5,300 4.70 100 0 4.70 13,500 4.80 12,300 4.90 10,100 35,900 4.70 4.70 4.60
VGS 13.40 11 12.20 11.70 5,000 11.80 600 11.90 69,600 12 61,800 -0.20 12 13,200 12.10 19,900 12.20 54,300 300,900 12.10 12.20 12
CTS 9.70 8.10 8.90 8.50 7,000 8.60 23,700 8.70 30,800 8.70 230 -0.20 8.80 12,900 8.90 49,700 9 67,800 392,230 9 9 8.70
DDV 6.90 5.10 6 5.20 10,000 6 1,200 6.90 0.90 6.90 12,900 200 6.90 6.90 6.90
PIV 17.80 14.60 16.20 15.60 37,400 15.70 69,100 15.80 8,100 15.80 20,900 -0.40 15.90 12,900 16 40,500 16.20 30,100 1,001,800 16.20 16.70 15.70
PVC 8.50 7.10 7.80 7.60 8,200 7.70 19,300 7.80 136,000 7.90 120 0.10 7.90 12,800 8 57,200 8.10 25,300 50,420 7.80 8 7.80
WSS 4.60 3.80 4.20 3.80 150,400 3.90 39,900 4 54,600 4 1,000 -0.20 4.20 12,700 4.30 54,700 4.40 77,400 121,000 4.20 4.20 4
PTL 2.77 2.41 2.59 2.56 30,500 2.57 39,910 2.58 40,960 2.58 12,860 -0.01 2.59 12,120 2.60 9,970 2.62 7,000 191,650 2.57 2.63 2.57
SD5 10.80 9 9.90 9.80 8,000 9.90 15,300 10 2,000 10.10 8,800 0.20 10.10 12,100 10.20 41,100 10.30 22,300 121,800 9.90 10.10 9.70
CTA 1.80 1.60 1.70 1.60 2,500 1.70 0 1.70 12,000
ITS 5.10 3.90 4.50 4.30 40,000 4.40 26,000 4.50 100 4.50 1,900 0 4.60 11,900 4.70 8,400 4.80 2,000 4,100 4.60 4.60 4.50
TRC 30.45 26.55 28.50 28.60 12,170 28.65 8,100 28.70 11,290 28.80 12,190 0.30 28.80 11,860 28.85 2,190 28.90 910 120,110 29 29.10 28.60
E1VF 12.08 10.50 11.29 11.23 31,000 11.24 42,000 11.25 23,500 11.25 -0.04 11.30 11,800 11.32 23,040 11.33 41,000 4,700 11.28 11.30 11.25 3,200
CTT 8.90 7.30 8.10 8.10 0 7.30 11,600 8.80 2,200 8.90 16,700
FUCT 13.35 11.65 12.50 12.50 0 12.50 11,540 13 60 13.25 200
HAR 3.75 3.27 3.51 3.48 23,280 3.49 40,000 3.50 44,740 3.50 123,250 -0.01 3.57 11,230 3.58 43,200 3.59 22,600 2,036,250 3.51 3.59 3.50
DC4 7.80 6.40 7.10 6.40 3,400 6.50 4,600 7 -0.10 7 11,200 7.10 3,900 7.30 2,500 19,400 7.10 7.10 7
HCD 8.36 7.28 7.82 7.75 10,590 7.78 3,760 7.80 1,780 7.79 2,020 -0.03 7.81 11,170 7.82 14,100 7.83 50 418,820 7.80 7.84 7.70
SJD 27.70 24.10 25.90 25.50 4,020 25.80 12,780 25.90 7,690 26 10 0.10 26 11,130 26.10 1,490 26.15 2,580 14,650 26.20 26.20 25.90 3,520
PVD 21.55 18.75 20.15 20.15 44,600 20.20 25,420 20.25 10,330 20.30 56,940 0.15 20.30 11,070 20.35 18,040 20.40 24,040 2,766,280 20.20 20.30 19.95 59,380 894,430
HVX 5.51 4.79 5.15 5.15 0 5.20 11,000 5.40 470
PID 17.70 13.10 15.40 15.40 0 13.10 11,000 15.40 100 15.50 100
TDN 5.10 4.30 4.70 4.40 1,000 4.50 3,500 4.60 5,600 4.70 50 0 4.70 11,000 4.80 800 4.90 1,500 4,050 4.70 4.70 4.70
KDC 44.40 38.60 41.50 41 3,000 41.10 120 41.30 4,790 41.30 45,730 -0.20 41.50 10,970 41.60 20,000 41.65 2,100 928,710 41.80 42.30 40.90 305,000 898,010
PGC 13.80 12 12.90 12.85 1,000 12.90 6,800 12.95 5,400 13 1,550 0.10 13 10,790 13.05 33,450 13.10 27,530 216,270 12.95 13.20 12.95 300
TCM 22.95 19.95 21.45 21.65 10,720 21.70 24,100 21.75 470 21.80 18,140 0.35 21.80 10,750 21.85 11,610 21.90 14,000 544,970 21.40 22.10 21.40
MAC 9.60 8 8.80 8.50 10,000 8.60 11,500 8.70 29,200 8.80 20 0 8.80 10,700 8.90 15,900 9 17,600 77,820 8.80 8.80 8.10 3,000 11,300
HVA 2.80 2.40 2.60 2.40 52,300 2.50 43,000 2.60 6,800 2.60 50 0 2.70 10,600 2.80 31,100 7,250 2.50 2.70 2.50
TEG 10.30 8.50 9.40 8.70 3,200 8.80 8,800 8.90 102,300 8.90 143,400 -0.50 9.30 10,200 9.40 51,700 9.50 27,700 409,800 9.40 9.40 8.90 300
VNA 1.09 0.95 1.02 0.96 2,200 0.97 320 1 10,260 1.06 10 0.04 1.06 10,190 1.07 3,490 1.08 3,290 121,660 1 1.07 0.96 99,950
QBS 5.88 5.12 5.50 5.30 3,500 5.31 11,480 5.32 15,220 5.32 25,000 -0.18 5.40 10,150 5.50 11,400 5.54 7,000 200,490 5.45 5.60 5.31
TIS 12.40 9.20 10.80 10.50 107,500 10.60 129,100 10.70 77,400 10.70 30 -0.10 10.80 10,100 11 19,600 11.10 18,100 237,430 11 11 10.70
AMS 8.10 6.10 7.10 6.20 3,000 6.30 1,000 7.10 0 7 10,000 7.40 3,000 8.10 100
DIH 12.20 10 11.10 10.10 500 11.10 50 0 11.20 10,000 11.30 4,000 11.60 3,000 50
ISH 12.60 9.40 11 9.40 10,000 11 0 11.50 10,000 11.80 900
LCG 8.88 7.72 8.30 7.96 5,100 7.97 6,510 7.98 12,770 7.98 59,520 -0.32 7.99 10,000 8 2,300 8.03 20,730 1,650,950 8.30 8.30 7.97 12,000
TNG 14.90 12.30 13.60 13.20 3,500 13.30 15,200 13.40 5,500 13.40 140 -0.20 13.60 10,000 13.70 10,000 13.80 25,800 143,440 13.70 13.80 13.40 17,500
BTP 14.70 12.80 13.75 13.35 8,100 13.40 1,700 13.45 120 13.55 10 -0.20 13.55 9,890 13.70 6,510 13.75 20,880 4,510 13.50 13.60 13.45 800
HNG 13.40 11.70 12.55 12.30 39,400 12.35 13,400 12.40 25,030 12.45 96,560 -0.10 12.45 9,850 12.50 30,120 12.55 10,540 3,014,310 12.75 13 12 101,540 750
DBC 34.60 28.40 31.50 31.30 24,000 31.40 2,200 31.50 32,300 32 10 0.50 32 9,800 32.10 5,100 32.20 4,000 294,710 31.50 32.30 31.40 179,500
SSC 58.80 51.20 55 51.30 500 53 1,000 54 950 55 600 0 55 9,700 56 690 57 2,480 9,790 54 56 54
VGC 16.50 13.50 15 15 18,100 15.10 15,100 15.20 15,600 15.20 34,100 0.20 15.30 9,700 15.40 9,500 15.50 55,800 424,300 15 15.20 15 131,800
HDA 12.80 10.60 11.70 11.30 5,000 11.40 17,600 11.50 11,900 11.60 4,100 -0.10 11.60 9,600 11.70 6,100 11.80 3,000 35,400 11.70 11.70 11.50 8,200
CTI 30.85 26.85 28.85 28.50 7,800 28.55 4,350 28.60 500 28.75 4,000 -0.10 28.75 9,480 28.80 12,200 28.85 20,920 194,690 28.70 28.85 28.50
NTL 10.90 9.49 10.20 9.98 3,240 9.99 5,000 10 60 10.15 62,030 -0.05 10.15 9,470 10.20 35,500 10.25 10,000 388,150 10.10 10.20 9.95
ATG 2.47 2.15 2.31 2.30 2,740 2.31 12,510 2.32 7,730 2.34 6,000 0.03 2.34 9,460 2.39 1,280 2.40 3,440 124,050 2.42 2.42 2.31
FUCV 34.80 30.30 32.55 30.30 -2.25 30.30 9,450 31 850 32.50 200 40 30.30 30.30 30.30
NAF 32.40 28.20 30.30 29.90 25,400 30 21,170 30.05 6,130 30.10 13,480 -0.20 30.10 9,400 30.15 12,300 30.20 11,800 117,600 30.30 30.50 30
PND 15.10 11.30 13.20 13.20 0 13.20 9,400
PVE 7.80 6.40 7.10 6.70 19,500 6.80 18,200 6.90 1,100 7 100 -0.10 7 9,400 7.10 11,200 7.20 12,500 78,500 7.10 7.10 6.90
LGC 23.50 20.50 22 21.55 2,260 21.65 10 21.70 10 23.50 10 1.50 23.50 9,250 16,240 21.10 23.50 21.10
SHG 2.90 2.30 2.60 2.40 1,200 2.40 100 -0.20 2.90 9,200 100 2.40 2.40 2.40
DHP 10.40 8.60 9.50 9 4,300 9.20 4,000 9.30 500 9.40 -0.10 9.40 9,000 9.50 3,400 9.60 3,100 20,400 9.40 9.40 9.40 19,500
MMC 1.10 0.90 1 0.90 2,000 1 100 0 1.10 9,000 5,100 0.90 1 0.90
LHG 22.45 19.55 21 21 5,080 21.05 5,100 21.10 5,000 21.20 7,200 0.20 21.20 8,910 21.30 5,440 21.40 5,600 109,550 21 21.65 21 7,740 7,900
FPT 50.90 44.30 47.60 47.25 20,710 47.30 40,180 47.35 19,220 47.40 36,660 -0.20 47.40 8,870 47.45 11,000 47.50 24,530 1,161,770 47.60 48.25 47.30
IDJ 2.20 1.80 2 1.80 5,300 1.90 13,500 2 0 2.10 8,800 2.20 19,700 3,000 2 2 2
HNM 7 5.80 6.40 6 3,100 6.10 9,400 6.20 3,700 6.30 200 -0.10 6.30 8,700 6.40 11,700 6.50 2,900 35,300 6.40 6.40 6.20
FCM 6.28 5.46 5.87 5.74 3,100 5.75 6,000 5.76 2,310 5.76 20,100 -0.11 5.80 8,600 5.81 5,000 5.83 2,000 80,210 5.80 5.84 5.75
ICF 2.78 2.42 2.60 2.42 10 2.60 0 2.60 8,500 2.61 1,000 2.65 200
MCT 23.60 10.20 16.90 16.90 0 16.90 8,500
VMS 14.30 11.70 13 12.20 2,100 13 0 13 8,300
VTJ 14 10.40 12.20 11 10,000 11.50 1,000 12 1,000 12.20 0 12.20 8,300 12.30 6,000 12.40 10,800 20,800 12.30 12.30 12
SDP 7.10 5.90 6.50 6.10 12,200 6.20 2,800 6.30 300 6.30 6,600 -0.20 6.40 8,200 6.50 7,000 6.60 10,100 91,900 6.50 6.50 6.10
TND 11.70 8.70 10.20 8.70 100 -1.50 8.70 8,200 100 8.70 8.70 8.70
SWC 24.90 18.50 21.70 21.30 3,000 21.50 5,500 21.60 2,400 21.70 300 0 21.80 8,100 21.90 3,000 22 7,000 163,500 21.70 21.70 21.60
CMI 6.10 5.10 5.60 5.10 13,000 5.20 700 5.20 9,000 -0.40 5.40 8,000 5.50 8,200 5.60 30,600 83,100 5.50 5.60 5.20
DAG 14.20 12.40 13.30 13.25 8,650 13.30 14,050 13.35 2,980 13.40 26,260 0.10 13.40 7,860 13.45 7,700 13.50 12,450 188,930 13.30 13.40 13.20
APC 27.15 23.65 25.40 24.70 2,020 24.80 3,720 24.90 720 24.90 3,620 -0.50 25 7,690 25.10 3,480 25.30 320 46,420 25.25 25.65 24.90 4,310 1,220
DRC 34.10 29.70 31.90 31.80 12,150 31.85 10,500 31.90 3,810 32 14,110 0.10 32 7,660 32.05 2,000 32.10 9,880 229,340 32.10 32.25 31.80 4,220 60,840
KKC 18.40 15.20 16.80 16.20 2,700 16.30 2,000 16.40 1,400 16.40 100 -0.40 16.60 7,500 16.70 2,500 16.80 2,100 28,800 17 17 16.20 5,200
HLG 10.45 9.12 9.80 9.50 1,720 9.52 2,000 9.60 6,400 9.80 300 0 9.80 7,490 9.89 9,520 9.90 2,000 4,800 9.50 9.80 9.50 4,400 500
ANV 9.04 7.86 8.45 7.90 1,330 8 3,000 8.20 510 8.44 1,000 -0.01 8.44 7,440 8.45 69,650 8.47 1,200 33,670 8.35 8.45 8.20 12,490 500
DCL 24.80 21.60 23.20 23.25 16,280 23.30 26,710 23.35 370 23.50 22,130 0.30 23.50 7,380 23.55 2,570 23.60 2,250 164,990 23.70 23.70 23.30 10
VNE 9.79 8.51 9.15 8.88 7,000 8.90 2,300 9 4,020 9.08 200 -0.07 9.08 7,380 9.10 2,000 9.14 5,040 101,910 9.15 9.15 8.85
BLN 13.80 6 9.90 9.90 0 10.50 7,300
PXS 10.75 9.35 10.05 10 74,470 10.05 57,520 10.10 19,320 10.15 12,000 0.10 10.15 7,120 10.20 8,250 10.25 20,000 254,550 10.10 10.15 10 30
C21 21.60 16 18.80 18.40 5,000 18.50 5,100 18.60 2,300 19 90 0.20 19.10 7,100 19.20 22,800 19.30 3,000 1,390 19 19 19
MST 11.60 9.60 10.60 10.20 51,900 10.30 63,100 10.40 21,000 10.40 500 -0.20 10.50 7,100 10.60 23,100 10.70 8,700 615,200 10.50 10.70 10.30
GAS 57.70 50.30 54 53.40 5,100 53.50 55,290 53.60 5,030 53.60 30,380 -0.40 53.70 7,000 53.80 17,160 53.90 7,690 319,850 54 54 53.50 23,110 25,950
PHR 27.80 24.20 26 26.60 24,170 26.70 14,330 26.75 4,330 26.75 29,960 0.75 26.80 7,000 26.85 3,620 26.90 90 361,910 26.80 27.20 26.70 10,000
VNG 11.30 9.86 10.60 10.20 9,020 10.30 11,000 10.35 6,690 10.35 10,000 -0.25 10.40 7,000 10.50 2,000 10.60 4,100 40,530 10.70 10.90 10.35
GTN 16.65 14.55 15.60 16 16,640 16.05 4,400 16.10 1,520 16.10 58,410 0.50 16.20 6,950 16.30 17,560 16.35 200 1,159,570 15.50 16.40 15.05 108,450 60,580
VAF 13.25 11.55 12.40 11.55 50 12.40 0 13 6,940 13.20 170 13.25 2,990 1,010 13.20 13.20 12.40 1,000
BCG 5.13 4.47 4.80 4.87 20,000 4.88 20,000 4.89 700 4.90 44,500 0.10 4.90 6,860 4.91 11,200 4.92 3,090 463,460 4.80 4.92 4.80 1,000
CIG 2.40 2.10 2.25 2.16 800 2.17 5,000 2.18 690 2.18 6,000 -0.07 2.37 6,740 2.38 500 2.39 2,900 7,310 2.25 2.25 2.18
DMC 102.10 88.90 95.50 95 600 95.50 18,950 0 95.40 6,650 95.50 8,000 96.40 1,050 216,920 95.50 98 95 165,180 3,450
IDI 5.28 4.60 4.94 4.82 90,000 4.83 26,300 4.84 4,350 4.84 35,210 -0.10 4.88 6,560 4.89 3,300 4.90 49,530 657,060 4.95 5 4.83 40,000
GEX 24.40 18.20 21.30 21 9,400 21.10 500 21.20 5,200 21.20 120 -0.10 21.30 6,500 21.40 39,500 21.50 29,300 65,020 21.40 21.40 21.20
ACV 58.60 43.40 51 50.70 26,600 50.80 14,600 50.90 6,600 51 60 0 51 6,300 51.10 6,800 51.20 3,000 122,860 51 51.10 50.90 433,300 349,600
PVM 6.40 4.80 5.60 5.30 1,000 5.40 1,000 5.50 8,600 5.50 -0.10 5.60 6,200 5.70 10,000 5.90 5,000 12,200 5.60 5.60 5.50
CDO 4.60 4 4.30 4.35 10,450 4.36 8,090 4.37 3,280 4.37 22,810 0.07 4.38 6,130 4.39 6,690 4.40 35,590 260,790 4.30 4.40 4.30
SDT 10.10 8.30 9.20 8.90 300 9 8,900 9.10 11,500 9.20 90 0 9.20 6,100 9.30 6,400 9.40 17,000 17,290 9.10 9.20 9.10 15,000
VKC 15.20 12.60 13.90 13.50 21,500 13.60 11,700 13.70 25,300 13.70 30,000 -0.20 13.90 6,100 14 13,200 14.10 30,500 186,600 13.90 14 13.70 61,000
BTB 11.20 8.40 9.80 8.40 100 8.60 800 9.80 0 9.60 6,000 9.70 2,000
PAC 39.35 34.25 36.80 35.80 6,560 35.90 7,300 36 880 36 10,630 -0.80 36.10 6,000 36.30 1,050 36.35 50 135,890 35.50 36.50 35.50 1,660 460
PEC 8.20 6.20 7.20 7.20 0 7.20 6,000
PET 11.40 9.96 10.70 10.55 5,160 10.60 26,290 10.65 1,160 10.65 5,000 -0.05 10.70 5,980 10.75 49,970 10.80 17,690 131,540 10.70 10.75 10.65 40,000 25,040
VLC 18.80 14 16.40 16 8,000 16.10 5,000 16.20 6,400 16.20 -0.20 16.40 5,900 16.50 100 16.60 3,000 1,700 16.30 16.30 16.20
ASM 16.85 14.65 15.75 15.40 72,580 15.45 100 15.50 910 15.50 41,590 -0.25 15.60 5,800 15.75 12,110 15.80 27,210 1,325,570 15.70 15.80 15.45 100 33,480
PHC 13.80 11.40 12.60 12.30 5,400 12.40 20,700 12.50 7,100 12.50 3,100 -0.10 12.60 5,700 12.70 10,900 12.80 5,000 102,100 12.40 12.80 12.40
SD6 10.20 8.40 9.30 9.10 2,600 9.20 2,700 9.30 2,200 9.60 70 0.30 9.60 5,500 9.70 2,500 9.80 5,400 8,670 9.30 9.70 8.40 700 1,700
VPD 13.60 10.20 11.90 11.50 22,100 11.90 42,900 11.90 6,600 0 12 5,500 7,100 11.90 11.90 11.90
SDU 14.80 12.20 13.50 12.90 100 13.50 0 14.80 5,400
BFC 37.55 32.65 35.10 34.30 8,590 34.35 20 34.40 14,420 34.40 40,610 -0.70 34.50 5,300 34.60 3,110 34.70 100 437,720 35.10 35.45 34.20 10 10,920
L44 2 1.80 1.90 1.80 25,100 2 0.10 1.90 5,300 2 1,200 1,100 2 2 1.80 100
LSS 14.55 12.65 13.60 13.30 32,190 13.35 11,800 13.40 21,830 13.45 16,640 -0.15 13.45 5,270 13.50 21,450 13.55 11,880 334,250 13.60 13.70 13.30
PXT 4.15 3.61 3.88 3.78 1,000 3.79 2,000 3.88 10,480 3.88 10,000 0 4 5,240 4.10 16,760 4.15 11,190 44,880 3.86 4 3.75 16,370
DGW 18.05 15.75 16.90 16.25 5,000 16.30 3,500 16.35 1,630 16.35 4,810 -0.55 16.40 5,200 16.50 9,470 16.55 5,320 343,270 16.50 16.85 16.35 1,000
MCC 16.80 13.80 15.30 14.90 300 15 2,000 15.10 1,000 15.30 20 0 15.30 5,200 16.20 100 16.30 100 16,420 16 16 15 1,300
FTM 14.20 12.40 13.30 13.20 8,150 13.30 10,190 13.35 500 13.40 510 0.10 13.40 5,130 13.60 9,000 14 350 181,870 13.35 13.40 13.10
HLC 10.40 8.60 9.50 9.50