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 # 20/02/2018

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 1,059.73 ( 17.94    1.72% )
KL: 174,286,147   GT: 4,979 (tỷ)
HNX 124.31 ( 2.29    1.88% )
KL: 48,031,229   GT: 915 (tỷ)
UPCOM 58.50 ( 1.05    1.83% )
KL: 8,555,883   GT: 241 (tỷ)
VN30 1,054.09 ( 19.33    1.87% )
KL: 57,865,140   GT: 2,908 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: TCM (25.10)    
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 2.30 1.90 2.10 1.90 3,646,800 2 4,620,000 2.10 10,844,000 2.10 166,900 0 2.20 822,900 2.30 1,389,400 1,293,600 2.20 2.20 2.10
KLF 2.70 2.30 2.50 2.30 740,400 2.40 368,800 2.40 345,900 -0.10 2.50 445,800 2.60 493,000 2.70 727,300 971,800 2.50 2.50 2.40
PVV 1.30 1.10 1.20 1.10 238,700 1.20 75,100 1.30 132,000 0.10 1.30 404,800 1.30 411,200 274,800 1.20 1.30 1.10
DCS 1.70 1.50 1.60 1.50 293,900 1.50 21,700 -0.10 1.60 352,300 1.70 189,200 114,400 1.60 1.60 1.50
ACB 46.20 37.80 42 43.40 15,500 43.50 42,300 43.60 37,500 43.70 219,900 1.70 43.70 337,100 43.80 58,600 43.90 35,800 5,451,800 42.50 44.10 42
ACM 1.30 1.10 1.20 1.10 291,200 1.20 11,800 1.20 60,700 0 1.30 265,800 1.30 265,800 312,100 1.20 1.20 1.10 8,000 118,600
SHB 14.50 11.90 13.20 12.80 767,200 12.90 1,013,300 13 674,200 13 760,300 -0.20 13.10 259,900 13.20 1,152,000 13.30 1,417,000 16,181,200 13.30 13.50 12.90 42,170 2,390,800
SCR 12.15 10.65 11.40 11.35 98,310 11.40 112,150 11.45 106,700 11.50 160,500 0.10 11.50 252,910 11.55 55,150 11.60 131,430 3,724,700 11.50 11.65 11.30 127,510
OGC 2.11 1.85 1.98 2.06 109,700 2.08 2,050 2.10 35,010 2.11 165,190 0.13 2.11 246,190 2,591,610 2 2.11 1.94
KSK 1.20 1 1.10 1 256,100 1.10 40,200 1.20 15,600 0.10 1.20 225,500 1.20 229,900 276,800 1.10 1.20 1.10
VCC 12.10 9.90 11 10 1,400 10.30 200 10.50 500 11.30 0.30 11.30 200,300 11.50 500 11.70 1,700 400 11.30 11.30 11.30 200
TOP 1.30 1.10 1.20 1.10 59,000 1.20 255,500 1.30 100 0.10 1.30 197,100 35,200 1.30 1.30 1.20
ASM 10.60 9.26 9.95 10 75,500 10.10 60,000 10.15 44,000 10.20 124,200 0.25 10.20 189,040 10.25 196,900 10.30 320,700 2,233,370 10 10.20 9.75
STB 17 14.80 15.90 15.80 158,870 15.85 228,360 15.90 387,720 15.90 592,770 0 15.95 154,350 16 379,080 16.05 185,800 10,209,140 16 16.10 15.85 95,190 231,350
HAR 10.30 8.98 9.65 9.89 192,590 9.90 58,590 9.95 3,000 10 38,750 0.35 10 134,920 10.10 11,950 10.15 18,230 553,120 10 10 9.60
DPS 1.80 1.60 1.70 1.60 152,800 1.70 150,300 1.80 16,100 0.10 1.80 128,200 32,400 1.80 1.80 1.70
RCC 18.40 13.60 16 16 0 17 121,400 18.40 1,000
SBS 3.30 2.50 2.90 2.70 184,200 2.80 108,300 2.90 41,800 3 100 0.10 3 104,700 3.10 155,100 3.20 124,500 827,900 3 3 2.70
DST 3.40 2.80 3.10 2.80 800 -0.30 ATC 101,300 2.80 14,800 2.90 85,300 1,239,600 2.90 3 2.80
HVN 55.20 40.80 48 52.50 18,900 52.60 8,200 52.90 21,500 53 27,100 5 53 98,200 53.10 1,200 53.20 1,500 1,390,000 49.90 53 49.90 10,900 56,000
PFL 1.60 1.20 1.40 1.20 37,300 1.30 69,000 1.40 0 1.40 77,600 1.50 72,900 1.60 52,600 27,300 1.40 1.40 1.30
IDI 13.15 11.45 12.30 12.75 14,000 12.80 22,000 12.85 20,660 12.90 114,480 0.60 12.90 76,300 12.95 53,590 13 158,160 4,204,430 12.30 13 12.30
HQC 2.42 2.12 2.27 2.36 170,000 2.37 762,000 2.38 27,710 2.38 553,850 0.11 2.39 69,810 2.40 115,600 2.41 48,600 3,009,980 2.31 2.39 2.26
LIG 4.40 3.60 4 3.80 16,400 3.90 16,100 4 2,000 4.10 11,500 0.10 4.10 66,900 4.20 11,800 4.30 6,600 64,700 4.10 4.10 4
PXL 2.40 1.80 2.10 1.80 7,000 1.90 6,000 2 120,900 2.20 100 0.10 2.20 65,900 2.30 30,800 2.40 45,200 18,500 2.20 2.20 2.10 1,000
HAG 6.58 5.72 6.15 6.36 110,050 6.37 800 6.50 270,960 6.50 1,285,030 0.35 6.51 60,000 6.52 11,060 6.53 14,010 9,810,120 6.30 6.50 6.14 6,300 45,230
AAA 29.60 25.80 27.70 29.40 86,260 29.50 50,010 29.55 64,860 29.60 55,350 1.90 29.60 59,110 2,085,960 27.80 29.60 27.80 265,660
BSI 17.65 15.35 16.50 15.35 6,560 -1.15 15.35 57,830 16.50 2,010 16.90 620 218,470 15.35 15.35 15.35
KVC 2.90 2.50 2.70 2.50 270,600 2.60 176,500 2.70 29,100 0 2.70 57,800 2.80 180,000 2.90 149,800 83,800 2.60 2.70 2.60 500
SHN 11.10 9.10 10.10 9.80 93,500 9.90 73,900 10 40,200 10.10 57,600 0 10.10 57,600 10.20 68,000 10.30 97,700 871,000 10.10 10.10 10
HVG 5.38 4.68 5.03 5.29 1,000 5.31 5,770 5.35 3,000 5.36 62,400 0.33 5.36 57,460 5.37 82,250 5.38 44,920 495,910 5 5.38 5 15,610
BLF 4 3.40 3.70 3.80 0.10 3.80 56,900 3.90 400 4 45,200 8,800 4 4 3.40 4,200 5,100
MBB 33.05 28.75 30.90 31.30 30,670 31.35 31,300 31.40 14,550 31.50 253,710 0.60 31.50 56,150 31.55 22,780 31.60 51,610 5,007,700 31.20 31.90 31.20 1,065,000 1,096,400
HKB 2.60 2.20 2.40 2.30 95,000 2.40 135,500 2.50 2,100 2.50 49,400 0.10 2.60 52,500 109,100 2.50 2.50 2.40 16,100
TLH 11.60 10.10 10.85 10.85 15,420 10.90 10,640 10.95 8,450 11 11,500 0.15 11 51,770 11.05 5,500 11.10 24,430 149,810 10.95 11.10 10.90
SBT 19.15 16.65 17.90 17.70 149,130 17.75 106,280 17.80 72,700 17.85 427,170 -0.05 17.85 50,730 17.90 31,240 17.95 32,460 3,709,030 17.80 18.40 17.50 11,440 235,720
VNH 1.10 0.90 1 0.90 15,000 1 2,100 0 1 50,600 1.10 101,500 2,100 0.90 1 0.90
VLW 16.10 6.90 11.50 7 20,000 8 10,000 8.10 1,000 11.50 0 11.50 50,000
HUT 10.20 8.40 9.30 9.20 118,000 9.30 235,900 9.40 15,600 9.50 45,300 0.20 9.50 44,200 9.60 50,800 9.70 46,600 881,700 9.40 9.50 9.30 40,000
LDG 24.35 21.25 22.80 22.70 31,210 22.80 23,190 22.90 30,000 23.20 144,570 0.40 23.20 43,820 23.30 15,150 23.40 1,000 717,200 23.30 23.30 22.65 16,600
LCM 1.01 0.89 0.95 0.97 5,700 0.98 21,800 0.99 10,480 1 12,020 0.05 1 42,630 1.01 137,180 152,590 0.95 1 0.93
VJC 210.60 183.20 196.90 198 2,480 198.10 3,000 198.50 2,630 199 206,840 2.10 199 41,490 199.40 300 199.50 7,610 1,883,320 197 199.90 195 455,630 628,010
FPT 61 53.20 57.10 58.70 14,970 58.80 1,500 58.90 16,960 59 79,390 1.90 59 39,560 59.10 5,000 59.20 7,470 1,448,350 58.20 59.30 57.80 26,580 13,560
VRE 51 44.45 47.75 47.90 58,930 47.95 48,530 48 60,870 48.05 325,190 0.30 48.05 39,480 48.10 5,630 48.15 60 3,305,870 47.90 48.20 47.70 3,897,300 6,101,440
PVL 2.50 2.10 2.30 2.10 10,600 2.20 40,600 2.30 27,400 2.30 3,500 0 2.40 38,000 2.50 36,000 8,600 2.30 2.40 2.30
FUCV 14.20 12.40 13.30 12.40 -0.90 12.40 37,850 12.80 2,600 12.90 2,300 1,260 12.40 12.40 12.40
QCG 13.35 11.65 12.50 12.80 17,750 12.90 21,300 13 25,500 13.10 165,000 0.60 13.10 37,670 13.15 1,460 13.20 32,240 845,720 12.60 13.10 12.50
VPB 59 51.40 55.20 56.20 62,550 56.30 6,460 56.40 430 56.50 143,930 1.30 56.50 37,090 56.60 47,260 56.70 14,410 2,396,320 56.90 56.90 55.50
DTD 13.20 10.80 12 11.80 111,400 11.90 123,000 12 80,000 12.10 100 0.10 12.10 35,900 12.20 52,000 12.30 65,000 100 12.10 12.10 12.10
HOM 4.40 3.60 4 3.70 100 3.80 500 4 100 4.40 0.40 4.40 33,100 100 4.40 4.40 4.40
VPG 21.80 19 20.40 19.80 490 20 50 20.40 20,000 20.50 9,060 0.10 20.50 32,890 20.60 1,500 20.80 2,000 130,330 21 21 20 500
MTA 2.50 1.90 2.20 1.90 12,000 2.40 0.20 2.40 31,500 2.50 10,000 100 2.40 2.40 2.40
TNT 2.58 2.26 2.42 2.43 17,340 2.44 1,000 2.45 100 2.54 36,860 0.12 2.54 31,320 2.55 3,700 2.56 2,000 56,510 2.43 2.54 2.42
LPB 17 12.60 14.80 15.30 108,800 15.40 108,200 15.50 26,100 15.60 3,000 0.80 15.60 30,600 15.70 59,600 15.80 27,200 1,433,000 15.40 15.70 15 28,000
HRC 32.10 27.90 30 27.90 50,360 28.50 15,200 30 24,800 0 30 29,570 31.40 20,000 31.45 50 162,500 32 32 27.90
PAN 54.50 47.45 51 50.70 5,760 50.80 500 50.90 3,350 51 930 0 51 28,870 51.50 2,880 51.90 2,180 145,790 51.90 51.90 50.60 80,300
HSG 24.60 21.40 23 23.60 76,370 23.65 43,660 23.70 38,240 23.70 105,440 0.70 23.75 28,240 23.80 22,110 23.85 31,930 1,833,090 23.45 23.90 23.35 317,500 680,380
PVS 24.80 20.40 22.60 22.60 163,800 22.70 108,600 22.80 211,400 22.80 463,400 0.20 22.90 28,200 23 97,900 23.10 16,700 5,911,300 23 23.30 22.80 519,990 148,000
ITQ 3 2.60 2.80 2.60 27,700 2.70 14,300 2.80 100 2.90 100 0.10 2.90 27,700 3 68,600 55,400 2.80 2.90 2.60
DIG 24.15 21.05 22.60 23.50 24,730 23.55 23,350 23.60 5,000 23.75 138,080 1.15 23.75 26,730 23.80 12,000 23.85 37,590 2,412,670 23 23.90 22.60 285,600 500,500
CEO 11.60 9.60 10.60 10.60 25,200 10.70 16,500 10.80 23,900 10.90 34,800 0.30 10.90 26,600 11 58,400 11.10 52,400 536,400 10.60 11 10.40 3,000
PHR 48.65 42.35 45.50 45.20 4,000 45.90 1,670 47 50 47.10 60,830 1.60 47.10 26,170 47.20 1,000 47.30 600 102,150 44.20 47.50 44.20 1,170 500
TCH 23 20 21.50 21.55 13,700 21.60 29,420 21.65 59,860 21.70 40,150 0.20 21.70 25,720 21.75 36,770 21.80 18,830 1,122,180 21.90 22 21.60
KDC 44.90 39.10 42 41.15 50 41.20 1,010 41.25 500 42 82,020 0 42 24,310 42.20 150 42.40 500 222,240 42 42 41 86,120 132,220
MSN 90.90 79.10 85 85.40 5,010 85.50 7,020 85.60 660 85.60 19,060 0.60 86 23,810 86.50 5,000 86.80 30 485,920 85 87 85 271,960 256,700
DLG 3.49 3.05 3.27 3.31 10 3.33 290 3.40 100,000 3.45 113,160 0.18 3.45 23,710 3.47 23,580 3.48 11,000 487,320 3.27 3.45 3.27 5,000 4,200
HDB 49.75 43.25 46.50 46.45 4,060 46.50 86,650 46.55 5,720 46.60 195,140 0.10 46.60 23,430 46.65 25,610 46.70 28,350 5,066,980 46.95 46.95 45.50 463,440 3,488,390
PVI 41.60 34.20 37.90 38 13,000 38.20 16,500 38.30 4,900 38.40 100 0.50 38.50 23,300 38.60 20,200 38.70 24,000 323,600 37.90 38.50 37.80 80
KBC 13.35 11.65 12.50 12.60 110,720 12.65 51,640 12.70 21,230 12.75 129,420 0.25 12.75 23,170 12.80 45,370 12.85 21,100 1,830,710 12.65 12.90 12.55 82,400 650,660
APS 3.10 2.70 2.90 2.70 9,300 2.80 195,000 3 1,000 0.10 3 22,300 3.10 26,200 130,800 2.90 3 2.80
HHG 6.90 5.70 6.30 6.10 32,200 6.20 42,400 6.30 3,000 6.40 200 0.10 6.40 21,600 6.50 17,700 6.60 14,000 50,600 6.40 6.40 6.30
BID 36.95 32.15 34.55 35.10 2,340 35.20 500 35.25 150 35.40 157,500 0.85 35.40 20,760 35.50 26,990 35.55 2,010 2,458,380 36.40 36.50 35 669,960 1,087,070
BCG 6.40 5.58 5.99 5.90 30,300 5.92 200 5.94 500 6 42,080 0.01 6 20,650 6.01 9,300 6.05 5,450 1,162,650 6.06 6.06 5.95 2,100,000
ITA 3.31 2.89 3.10 3.14 76,000 3.15 12,500 3.16 64,430 3.17 193,030 0.07 3.17 20,170 3.18 143,790 3.19 59,220 1,583,990 3.15 3.18 3.11 55,000
HAI 5.20 4.52 4.86 4.90 269,120 4.91 25,080 4.92 9,080 4.92 128,210 0.06 4.96 20,000 4.97 2,950 4.98 10,000 1,300,990 4.92 5 4.90
EIB 16.05 13.95 15 14.90 80,800 14.95 63,740 15 5,800 16 75,100 1 16 19,990 16.05 44,110 575,930 15 16 14.90 10 50
CSM 15.80 13.80 14.80 14.70 1,030 14.75 120 14.80 9,860 14.80 12,000 0 14.85 19,730 14.90 1,250 14.95 1,000 53,980 15.10 15.10 14.80
PDR 39.45 34.35 36.90 36.85 14,360 36.90 16,060 36.95 7,510 37 8,300 0.10 37 19,180 37.05 5,400 37.15 500 1,140,610 36.70 37 36.60
LUT 3 2.60 2.80 2.60 -0.20 ATC 19,100 2.60 57,000 3 50,900 1,900 2.60 2.60 2.60
ASA 3.10 2.70 2.90 2.70 28,000 2.80 17,800 2.90 1,300 3 0.10 3 18,600 3.10 31,900 9,700 2.80 3 2.80
SD6 8.20 6.80 7.50 7 6,600 7.10 2,300 7.20 7,100 7.30 200 -0.20 7.30 18,600 7.40 20,000 7.50 20,000 48,400 7.20 8 7.10 38,800 38,900
VCG 24.80 20.40 22.60 22.90 41,500 23 32,700 23.10 13,400 23.10 89,700 0.50 23.20 18,100 23.30 21,100 23.40 900 1,169,800 22.80 23.30 22.80 300 50
PTP 12 9 10.50 9 100 10.50 1,000 10.50 0 11 17,500
BVG 1.60 1.20 1.40 1.20 3,100 1.30 30,400 1.40 20,000 1.40 0 1.60 17,200
GAS 110.70 96.30 103.50 107.50 6,070 107.60 3,200 107.80 5,600 108 21,470 4.50 108 17,010 108.10 6,010 108.50 9,650 541,220 105.30 109 105.30 240,720 278,220
VCX 2.10 1.70 1.90 1.70 1,100 1.80 -0.10 1.90 16,600 2 1,300 2.10 1,000 3,700 1.80 1.80 1.80
SGP 11.20 8.40 9.80 10.20 3,500 10.30 500 10.90 1,900 11 1,000 1.20 11 16,500 11.10 7,000 11.20 25,800 48,200 10.20 11 10.20 20,000
TCR 3.38 2.94 3.16 2.94 610 3 1,110 -0.16 3 16,390 3.10 9,180 3.13 680 27,870 3.15 3.15 3 2,000 23,610
BWE 29.40 25.60 27.50 27.15 10 27.20 400 27.30 1,960 27.30 4,050 -0.20 27.40 15,990 27.50 23,300 27.55 5,500 222,840 27.95 27.95 27.10
ANV 16.90 14.70 15.80 16.20 10,640 16.25 50,500 16.30 67,780 16.30 62,000 0.50 16.40 15,900 16.50 61,340 16.60 17,040 1,317,960 15.90 16.70 15.50 2,000 1,000
HCD 9.04 7.86 8.45 8.20 5,710 8.35 10,000 8.40 20,000 8.45 4,000 0 8.45 15,790 8.48 2,000 8.50 7,000 174,140 8.30 8.45 8.20 30,000 145,580
TLD 15.95 13.95 14.95 14.65 11,360 14.70 5,820 14.75 12,580 14.75 1,400 -0.20 14.85 15,440 14.90 14,950 14.95 26,160 290,890 14.85 14.90 14.75
MSR 31.70 23.50 27.60 28.40 4,800 28.90 7,200 29 1,000 29.10 100 1.50 29.20 15,100 29.30 2,000 29.40 3,400 125,800 27.60 29.10 27.60 500
CKD 19.50 14.50 17 16.50 6,000 17 0 17.40 15,000 19.50 100
PV2 2.80 2.40 2.60 2.50 50,000 2.60 119,900 2.70 0.10 2.80 15,000 16,100 2.60 2.70 2.60
E1VF 18.19 15.81 17 17.21 10,150 17.22 1,940 17.23 3,000 17.33 5,150 0.33 17.30 14,850 17.33 2,260 17.45 1,300 178,320 17.10 17.33 17.10 88,440 10,500
VC9 15.40 12.60 14 13.50 1,000 13.60 200 14.10 200 0.10 14.10 14,800 14.30 3,000 11,200 14 14.10 14
DGW 23.40 20.40 21.90 21.70 14,770 21.80 2,000 21.90 2,800 22 1,570 0.10 22 14,780 22.10 4,000 22.15 2,000 269,480 21.90 22 21.60 1,700 91,690
TTH 5.10 4.30 4.70 4.30 2,100 4.50 3,500 4.60 1,000 4.70 20,000 0 4.70 14,300 4.80 2,300 4.90 7,300 266,300 4.60 4.70 4.30 134,160
VNM 205.40 178.60 192 193.30 710 193.40 30 193.50 4,890 193.50 33,910 1.50 194 14,300 194.90 550 195 8,950 541,650 192 195 192 190,640 452,150
SHS 24.20 19.80 22 22 77,600 22.10 6,000 22.20 142,400 22.20 75,800 0.20 22.30 13,700 22.40 39,300 22.50 78,900 1,123,800 22 22.40 21.90 135,300 19,500
JVC 5.29 4.61 4.95 5.08 1,760 5.09 3,980 5.10 8,740 5.10 22,410 0.15 5.14 13,550 5.15 20,000 5.16 10,000 900,310 5.10 5.21 5 116,880
KDM 2.70 2.30 2.50 2.30 3,200 2.40 32,200 2.50 35,600 2.60 2,000 0.10 2.60 13,500 2.70 13,300 22,400 2.40 2.60 2.40
PLC 25.30 20.70 23 23.20 100 23.50 100 23.60 100 24 1,400 1 24 13,100 25 1,800 7,500 24 24 22.10 1,300 3,200
VC3 19 15.60 17.30 17 8,100 17.10 4,500 17.20 1,400 17.30 5,900 0 17.30 13,100 17.40 5,000 17.50 6,200 151,500 17.40 17.70 17
HNG 6.65 5.79 6.22 6.35 15,250 6.36 21,000 6.37 10,610 6.38 183,280 0.16 6.38 13,040 6.39 45,010 6.40 59,160 4,876,160 6.30 6.45 6.20 10,120
GMD 42.70 37.20 39.95 40.85 2,030 40.90 5,770 41 4,330 41 56,720 1.05 41.10 13,030 41.15 7,500 41.20 12,580 637,240 40 41.60 40 1,000
SPP 18 14.80 16.40 14.80 900 17 25,000 0.60 17 12,700 17.40 5,000 17.50 600 72,800 17 17 14.80
MIG 15.10 11.30 13.20 13 35,500 13.20 22,000 13.30 1,100 13.30 0.10 13.50 12,600 13.60 1,300 13.70 100 4,700 13.60 13.60 13.20
VSN 62.40 46.20 54.30 46.20 100 54.30 0 50 12,600 53 100 54.10 1,000
CMG 29.40 25.60 27.50 27.65 1,000 27.70 1,000 27.80 300 28 500 0.50 28 12,420 28.20 5,000 28.30 1,590 66,770 27.60 28.50 27.45 3,000 3,500
TDG 11.70 10.20 10.95 10.50 540 10.60 100 11 10,000 11.35 100 0.40 11.35 12,420 11.40 11,560 11.50 11,940 236,420 11 11.40 11 10,000
MPT 2.90 2.50 2.70 2.50 5,500 2.60 5,000 2.70 0 2.80 12,300 2.90 8,900 2,400 2.80 2.80 2.70 2,000
PTL 4.06 3.54 3.80 3.58 135,000 3.60 2,540 3.62 2,000 4 2,000 0.20 4 12,260 4.05 1,710 4.06 5,180 19,020 3.62 4 3.62 2,000
PIV 6.90 5.70 6.30 5.90 13,700 6 23,100 6.10 200 6.30 100 0 6.30 12,100 6.40 12,500 6.50 23,900 813,500 6 6.40 6
DNH 27 20 23.50 23.50 0 25 12,000
BCC 7.10 5.90 6.50 6.40 13,000 6.50 20,000 6.60 4,000 6.80 1,300 0.30 6.80 11,800 6.90 10,500 7 25,000 28,800 6.50 6.80 6.50 20,010
KSH 2.12 1.86 1.99 1.91 4,350 1.92 5,300 1.93 17,180 1.94 8,450 -0.05 1.94 11,780 1.95 29,500 1.98 200 259,710 1.96 1.96 1.93 218,240
DCM 13.25 11.55 12.40 12.50 108,860 12.55 23,690 12.60 37,680 12.60 45,700 0.20 12.65 11,760 12.70 26,040 12.75 51,600 465,450 12.60 12.70 12.50
GTN 13.85 12.05 12.95 12.80 16,150 12.85 11,320 12.90 22,320 12.90 13,400 -0.05 13 11,760 13.05 12,680 13.10 15,720 135,800 12.95 13.05 12.90 1,940 37,210
KSD 5.20 4.40 4.80 4.60 35,000 4.70 34,500 4.80 10,300 5 3,000 0.20 5 11,700 5.10 12,700 5.20 18,100 27,800 4.80 5 4.60
TST 5.50 4.50 5 4.50 3,000 4.60 2,000 5.50 0.50 5.50 11,700 100 5.50 5.50 5.50
CTT 11.30 9.30 10.30 9.30 -1 9.30 11,600 10.30 100 100 9.30 9.30 9.30
MBS 16.80 13.80 15.30 14.70 3,400 14.80 31,000 14.90 4,300 15.30 10,200 0 15.30 11,600 15.50 19,800 15.60 1,100 186,800 15.10 15.30 14.80 125,300
MKV 12.90 10.70 11.80 11 18,000 11.80 0 12.90 11,500 18,500 11.80 11.80 11.80 18,500 18,500
SVC 53.30 46.45 49.90 48.10 20 48.15 700 48.50 1,100 49.90 1,050 0 49.90 11,390 51 4,000 52 13,000 13,160 49.90 49.90 48.50 9,000
HBC 40.65 35.35 38 38.65 22,600 38.70 14,660 38.75 11,530 38.75 47,550 0.75 38.80 11,300 38.85 1,000 38.90 39,960 1,322,090 38 38.90 38 306,700 265,290
HAH 17.30 15.10 16.20 16.40 1,810 16.45 3,490 16.55 1,020 16.60 28,950 0.40 16.60 11,150 16.85 100 16.90 40 78,910 16.20 17 16.20 360 21,720
PVT 19.35 16.85 18.10 17.90 31,140 17.95 1,940 18.10 10 18.25 27,170 0.15 18.20 10,710 18.25 14,200 18.30 3,100 260,290 17.90 18.30 17.80 59,750 99,270
SD9 9.10 7.50 8.30 8.20 50,100 8.30 72,900 8.40 300 8.50 100 0.20 8.50 10,600 8.60 900 8.70 4,600 18,700 8.30 8.50 8.30
TNG 15.20 12.60 13.90 13.80 23,900 13.90 15,900 14 4,000 14.10 9,300 0.20 14.10 10,600 14.20 9,500 14.30 2,000 122,400 14 14.10 13.70 18,800
SSI 35.95 31.25 33.60 34 39,600 34.05 19,170 34.10 11,710 34.15 155,350 0.55 34.15 10,510 34.25 10,680 34.30 10,710 3,788,310 33.80 34.50 33.80 446,080 204,070
TNI 6.59 5.73 6.16 5.87 150 5.90 1,890 6.13 2,810 6.15 4,220 -0.01 6.15 10,380 6.16 1,200 6.20 25,770 186,990 6.16 6.20 5.87
BVH 78.60 68.40 73.50 74.60 5,710 74.70 1,240 75 6,220 75 12,520 1.50 75.40 10,370 75.50 3,220 75.80 600 263,970 74.90 76.50 74.50 113,980 69,460
SPI 3.30 2.70 3 2.70 22,000 2.80 10,100 2.90 40,000 3 94,000 0 3 10,300 3.10 8,000 3.20 52,400 220,500 3.20 3.20 3
FTM 13.25 11.55 12.40 12.20 13,280 12.25 10,110 12.40 490 12.50 0.10 12.50 10,210 12.55 15,690 12.60 13,570 717,530 12.40 12.50 12.40
POM 19.90 17.30 18.60 18.50 6,490 18.60 13,000 18.80 950 18.80 3,750 0.20 19 10,140 19.20 500 19.30 970 55,730 18.85 19 18.50
BCI 43.85 38.15 41 40.90 5,050 41 5,120 41.60 800 41.60 0.60 42 10,000 42.40 10,000 42.50 10,000 32,490 41 41.60 40.90 28,080
DRI 12.80 9.60 11.20 11 13,400 11.10 8,000 11.20 4,700 11.30 800 0.10 11.30 10,000 11.40 2,700 11.50 4,100 61,800 11.20 11.40 11.20
HND 13.40 10 11.70 10.50 10,000 11.70 0 11.50 10,000 11.90 300 12 16,000
PEQ 37.90 28.10 33 28.10 4,900 33 11,000 33 0 34 10,000 37.90 400 2,600 33 33 33
PLX 83.30 72.50 77.90 78 33,320 78.10 1,450 78.20 8,610 78.20 46,420 0.30 78.30 10,000 78.40 5,400 78.50 13,240 546,150 79 79.30 78 8,600 53,400
RGC 6 4.60 5.30 4.60 100 5.50 500 5.50 0.20 6 10,000 100 5.50 5.50 5.50
SD2 4.90 4.10 4.50 4.50 30,700 4.60 40,900 4.70 900 4.70 2,000 0.20 4.80 10,000 4.90 2,800 56,300 4.50 4.70 4.50
SFI 32.50 28.30 30.40 28.50 200 28.65 30 28.70 100 30 30 -0.40 30 10,000 30.40 50 31 2,320 690 30.45 31 30 190
SPV 9.20 6.80 8 7 1,500 8 21,000 8 0 8.20 10,000 9 5,000
CIG 2.52 2.20 2.36 2.22 3,000 2.30 10,000 2.31 1,000 2.50 0.14 2.50 9,990 2.51 990 2.52 7,340 260 2.52 2.52 2.50
DTA 10.15 8.84 9.50 9.30 -0.20 9.30 9,980 9.40 3,310 9.50 120 16,500 9.20 9.30 9.15
ATB 2.60 2 2.30 2 400,300 2.10 128,100 2.20 300 -0.10 2.20 9,900 2.30 88,700 2.40 39,000 228,300 2.30 2.30 2.10
L44 2 1.80 1.90 1.80 2,000 2 0.10 2 9,900 100 2 2 2
PPH 17 12.60 14.80 14 3,600 14.80 100 15 20,000 14.80 0 16.10 9,800 16.40 300 16.50 500
NHA 12.40 10.20 11.30 10.30 4,000 10.50 500 10.60 800 11.20 -0.10 11.30 9,700 11.40 200 11.50 1,000 100 11.20 11.20 11.20
TIS 13.80 10.20 12 10.30 1,600 11.80 20,000 11.90 28,500 11.90 1,100 -0.10 12.80 9,700 13 2,800 13.10 2,000 163,500 12.50 12.80 11.90
QBS 5.77 5.03 5.40 5.27 600 5.28 500 5.40 19,210 5.77 17,510 0.37 5.77 9,650 45,180 5.70 5.77 5.11
DRC 28.65 24.95 26.80 26.45 1,370 26.50 4,140 26.60 300 26.80 10,250 0 26.80 9,410 26.85 5,000 26.90 8,000 82,530 26.90 26.90 26.20 6,000 5,120
HFB 11.70 8.70 10.20 10.20 0 10.50 9,000 11 100
LLM 25.60 19 22.30 22 1,000 22.10 1,000 22.30 1,000 22.60 0.30 22.60 9,000 23 800 23.80 600 8,700 23.60 25.60 22.30
SAC 20.20 15 17.60 17.60 0 17.60 9,000 20.10 100 20.20 200
VGS 10.30 8.50 9.40 9.10 11,200 9.20 11,300 9.30 22,400 9.30 20,000 -0.10 9.40 9,000 9.50 6,600 9.60 5,100 77,600 9.40 9.40 9.30
VKC 7.90 6.50 7.20 7.10 28,100 7.20 25,000 7.30 14,300 7.30 15,700 0.10 7.40 9,000 7.50 16,100 7.60 1,000 62,800 7.30 7.30 7.10
VLG 6.90 5.10 6 6 0 6 9,000 6.10 2,600 6.30 2,000
TDC 8.27 7.19 7.73 7.82 600 7.85 1,000 7.90 6,990 7.93 6,040 0.20 7.93 8,980 7.98 1,230 7.99 2,990 55,930 7.90 8 7.80
VNS 14.75 12.85 13.80 14.10 10 14.15 160 14.40 30 14.50 2,070 0.70 14.45 8,970 14.50 10,220 14.60 720 50,880 14 14.50 13.70 24,250 32,160
HIG 7.10 5.30 6.20 5.80 10,000 6 200 6.20 0 6.30 8,900 7 800 7.10 100 10,700 6.20 6.20 6.20
CMS 3.90 3.30 3.60 3.50 200 3.60 3,000 3.70 1,300 3.80 300 0.20 3.80 8,700 3.90 10,900 2,400 3.70 3.80 3.70 1,400
NVL 84.50 73.50 79 79.80 3,500 79.90 3,500 80 8,000 80 46,200 1 80.10 8,400 80.20 8,800 80.30 9,200 2,508,250 78.50 80 78.50 790 64,680
LSS 11.40 9.96 10.70 10.55 10,000 10.60 5,100 10.70 1,460 10.80 10,000 0.10 10.80 8,350 10.85 9,390 10.90 10,010 16,630 10.95 10.95 10.70
VCI 85.60 74.40 80 79.10 300 79.50 2,000 79.60 770 79.60 600 -0.40 80 8,340 81 240 82 7,550 61,490 80 80.20 79.50 20,980 41,760
HII 27.20 23.70 25.45 26.90 18,880 27 4,680 27.10 550 27.20 10,000 1.75 27.20 8,320 176,400 26 27.20 25.90
DPM 23.45 20.45 21.95 21.60 8,170 21.65 9,510 21.70 4,910 21.70 18,000 -0.25 21.75 8,290 21.80 5,640 21.85 14,740 703,930 22.15 22.15 21.65 4,160 112,500
HPG 62.90 54.70 58.80 60.40 3,390 60.50 103,530 60.60 17,850 60.60 307,230 1.80 60.70 8,000 60.80 7,010 60.90 31,150 5,281,840 59 61.10 59 316,520 3,063,770
C47 12.70 11.10 11.90 11.80 12,020 11.90 10,860 12 4,000 12.70 5,750 0.80 12.70 7,910 165,360 11.90 12.70 11.80 102,300
GKM 14.70 12.10 13.40 13.50 2,600 13.60 2,800 13.70 1,000 13.80 4,700 0.40 13.80 7,900 13.90 7,100 14 5,100 35,100 13.40 13.80 13.40
VNR 25 20.60 22.80 21.80 1,000 21.90 100 22 7,000 22.90 0.10 22.90 7,900 23 45,600 23.10 500 16,800 23 23 22 200 7,900
SJS 33.45 29.15 31.30 31.10 9,500 31.20 570 31.50 1,100 31.60 15,300 0.30 31.60 7,610 31.80 12,000 32 1,750 78,980 31.30 31.60 30.80 500
AGR 5.98 5.20 5.59 5.69 2,180 5.70 330 5.71 1,490 5.88 24,400 0.29 5.88 7,600 5.90 36,610 5.92 10,000 277,850 5.59 5.88 5.56 1,810
HBS 3 2.60 2.80 2.60 6,000 2.80 0 2.80 7,500 2.90 8,200 3 2,700
KLB 11.20 8.40 9.80 8.50 300 9 300 9.90 200 0.10 9.90 7,500 10 4,100 10.50 10,000 3,700 10 10 9.20
TVC 8.80 7.20 8 7.60 600 7.80 1,000 7.90 2,500 8 8,000 0 8 7,500 8.10 15,900 8.20 20,200 188,800 7.90 8 7.90
TC6 5.50 4.50 5 4.80 10,500 4.90 2,000 5 3,500 5.20 100 0.20 5.20 7,400 5.30 2,300 5.40 4,100 9,300 5.20 5.20 5 300 8,000
TS4 8.50 7.40 7.95 7.40 19,200 7.41 1,370 8 18,000 0.05 8 7,140 8.05 500 8.10 200 169,300 7.50 8 7.40
C69 5.50 4.50 5 4.50 10,000 4.60 18,200 -0.40 4.60 7,100 4.90 300 5 200 352,900 4.60 5.20 4.50
CSC 28.60 23.40 26 25.70 2,000 25.80 2,100 25.90 1,500 26 100 0 26 7,100 26.10 2,300 26.20 2,100 14,500 25.80 26 25.80 200
NDN 12.30 10.10 11.20 11.10 12,400 11.20 52,200 11.30 18,800 11.40 30,000 0.20 11.40 7,000 11.50 18,300 11.60 11,200 196,400 11.20 11.50 11.20 100 400
SDU 12.80 10.60 11.70 11.70 0 11.70 7,000 12.80 2,500
TCO 14.20 12.40 13.30 12.40 110 12.50 -0.80 13.20 7,000 13.30 5,100 5,000 12.50 12.50 12.50
LGL 12.30 10.70 11.50 11.20 500 11.30 2,500 11.45 600 11.60 19,000 0.10 11.60 6,780 11.70 10,990 11.75 1,420 55,370 11.50 11.70 11.40
PVC 10.80 9 9.90 9.50 9,800 9.60 14,400 9.70 17,500 9.80 16,100 -0.10 9.80 6,600 9.90 23,500 10 27,800 168,100 10.20 10.20 9.80 100
VND 31.55 27.45 29.50 29.50 22,760 29.55 24,940 29.60 20,990 29.60 47,080 0.10 29.65 6,600 29.70 16,960 29.75 430 1,012,090 29.70 30.15 29.50 37,660 29,100
CEE 22.20 19.30 20.75 19.50 520 19.80 30 20.20 200 21 100 0.25 21 6,580 21.20 990 21.25 3,060 20,150 21.25 21.25 20.90
VDS 12.55 10.95 11.75 11.45 10 11.50 680 11.75 10 11.80 530 0.05 11.80 6,540 11.85 1,660 11.90 4,190 102,440 11.65 11.90 11.50 10
ROS 160.50 139.50 150 147 10 148.80 100 149 1,000 149.20 5,440 -0.80 149.20 6,520 149.80 500 149.90 1,000 677,990 145 152.10 143.30 100 32,830
PSD 19.20 15.80 17.50 15.80 400 15.90 100 16.40 100 -1.10 16.50 6,500 17.10 3,000 17.40 2,000 5,200 15.80 16.40 15.80 100
SHI 7 6.10 6.55 6.53 540 6.55 5,270 6.65 440 6.67 6,640 0.12 6.67 6,460 6.69 5,000 6.70 5,340 163,440 6.71 6.71 6.50 39,560
SHP 25.10 21.90 23.50 22.40 1,070 22.45 2,000 23.65 0.15 23.60 6,460 23.65 580 23.80 2,090 1,300 23.65 23.65 23.65
CBS 17.20 12.80 15 15 0 15 6,400
VIB 34.80 25.80 30.30 30.80 1,900 31 15,800 31.20 1,000 31 37,000 0.70 31.90 6,400 32 22,700 32.10 7,900 420,500 30.30 32.50 30.30
VIC 89.40 77.80 83.60 85.80 330 86 9,830 86.10 38,780 86.10 89,630 2.50 86.20 6,250 86.40 6,200 86.50 8,590 1,361,140 85 87 84 615,310 289,590
DNW 16.20 12 14.10 14.10 0 16 6,200
HAP 4.11 3.59 3.85 3.82 2,000 3.83 5,890 3.85 2,090 3.85 2,200 0 3.89 6,190 3.90 13,200 3.95 100 3,230 3.80 3.89 3.80
SJF 16.45 14.35 15.40 15.40 5,600 15.45 4,340 15.50 4,010 15.50 2,650 0.10 15.55 6,140 15.60 4,620 15.65 5,710 146,500 15.40 15.55 15.35
DNP 24.90 20.50 22.70 21.50 4,600 21.60 2,000 22 1,100 22 2,300 -0.70 22.70 6,100 23.40 1,000 23.50 200 2,300 22 22 22
FLC 6 5.22 5.61 5.78 478,780 5.79 134,900 5.80 14,020 5.80 402,370 0.19 5.81 6,100 5.82 15,500 5.83 28,010 4,493,740 5.79 5.84 5.75 31,230 100,960
PBP 19.80 16.20 18 18 0 16.20 6,100 18 900
PXI 2.58 2.26 2.42 2.30 480 2.31 60 2.32 200 2.42 0 2.42 6,090 2.43 400 2.44 3,800 20,020 2.42 2.44 2.30 19,000
GSM 12.60 9.40 11 10 1,000 10.50 2,500 11 8,900 11 0 11.30 6,000 12 6,800
PGI 20.30 17.70 19 19.20 100 19.30 820 19.40 550 19.40 0.40 19.50 6,000 19.90 20 20 24,900 8,660 19.40 19.45 19.30 50
PC1 37.45 32.55 35 34.50 3,400 34.60 1,200 34.70 530 34.90 1,010 -0.10 34.90 5,990 34.95 2,900 35 100 92,430 35 35 34.50 5,000 71,820
DVN 23.90 17.70 20.80 21.80 9,600 21.90 5,000 22 18,500 22.10 2,300 1.30 22.10 5,900 22.20 10,600 22.30 100 482,300 22 22.20 21.40
PXS 7.85 6.83 7.34 7.70 35,320 7.71 10 7.72 1,400 7.78 21,760 0.44 7.78 5,660 7.79 10,050 7.80 11,920 140,010 7.79 7.80 7.60 1,800
VRG 9 6.80 7.90 7.10 1,100 7.20 500 7.30 500 8.80 0.90 8.80 5,600 9 12,400 4,100 9 9 7.10
TCM 26.75 23.25 25 25.30 17,350 25.40 24,500 25.50 22,880 25.60 21,910 0.60 25.60 5,540 25.65 7,750 25.70 5,020 259,170 25.50 25.60 25
APG 6.13 5.33 5.73 5.47 5,000 5.73 3,000 5.74 3,000 5.85 1,500 0.12 5.85 5,500 5.86 12,700 5.88 5,200 206,940 5.42 5.90 5.42
PVM 12.70 9.50 11.10 10.80 19,000 10.90 26,800 11.10 3,000 11.80 0.70 11.80 5,500 11.90 3,900 12 400 5,100 11.90 11.90 11.80
SDD 1.80 1.60 1.70 1.60 21,900 1.70 1,000 0 1.70 5,500 1.80 65,900 110,200 1.80 1.80 1.70
TCD 18.25 15.95 17.10 16.40 10 16.50 5,970 17.20 2,030 17.20 30,470 0.10 17.50 5,500 17.80 1,850 18 6,290 41,650 17.50 17.50 16.50 25,320
VIX 11 9 10 9 5,500 -1 ATC 5,500 9 26,300 9.30 14,500 396,400 9.90 9.90 9 1,400
VHH 2.80 2.20 2.50 2.20 1,000 2.50 0 2.70 5,400 2.80 700
VIG 2.80 2.40 2.60 2.40 22,100 2.50 39,500 2.60 21,400 2.70 1,100 0.10 2.70 5,400 2.80 19,900 76,600 2.60 2.70 2.60
SHA 8.02 6.98 7.50 7.22 2,600 7.30 500 7.40 1,500 7.50 1,060 0 7.50 5,330 7.51 3,500 7.52 8,200 97,660 7.48 7.50 7.30
HDC 15.40 13.40 14.40 14.40 10 14.45 2,570 14.50 3,920 14.60 2,510 0.20 14.60 5,310 14.65 16,000 14.70 2,000 353,340 14.70 14.80 14.40 158,490
HVA 3.90 3.30 3.60 3.50 19,600 3.60 13,900 3.70 3,500 3.80 2,000 0.20 3.80 5,300 3.90 34,200 47,000 3.90 3.90 3.60
AGM 8.88 7.72 8.30 8.30 5,000 8.35 3,000 8.40 250 8.65 0.35 8.65 5,250 8.88 2,990 70 8.16 8.88 8.16
MWG 121.80 106 113.90 119 1,280 119.50 600 119.80 130 120 6,440 6.10 120 5,230 120.10 1,260 120.30 550 192,920 114 120.50 114 1,000
ACV 104.70 77.50 91.10 91.60 700 91.80 3,500 91.90 2,400 92 7,100 0.90 92 5,200 92.50 300 92.80 100 320,800 92 92.50 91.80 223,800 313,500
ART 10.40 7.80 9.10 8.70 53,000 8.80 38,100 8.90 6,200 8.90 1,900 -0.20 9 5,200 9.10 5,400 9.20 16,700 283,700 9.30 9.30 8.70 2,500
PET 11.20 9.77 10.50 10.60 15,560 10.65 18,360 10.70 10 10.80 25,480 0.30 10.80 5,150 10.90 2,900 10.95 1,000 70,000 10.50 10.80 10.40 11,690
VAT 3.50 2.90 3.20 2.90 3,100 3 3,800 3.10 200 -0.10 3.30 5,100 3.40 2,100 3.50 7,700 400 3.30 3.30 3.10
BAL 28.70 21.30 25 25 0 25 5,000
DHP 12.50 10.30 11.40 10.50 5,000 10.90 200 11 1,000 11.40 0 11.40 5,000 11.50 10,000 11.60 5,000
DSC 31.30 23.30 27.30 27 1,700 27.10 200 27.20 200 27.10 -0.20 31 5,000 3,500 27.10 27.40 27.10
GMX 29 23.80 26.40 24 500 26.40 0 27 5,000
ICG 6.80 5.60 6.20 5.60 100 6.10 4,500 6.20 900 6.20 100 0 6.30 5,000 6.40 5,000 6.50 2,800 1,100 6.20 6.20 6.10
L45 5.80 4.40 5.10 4.40 500 5.10 0 5 5,000 5.10 2,000 5.50 5,000
NSG 13.20 9.80 11.50 11.50 0 11 5,000 13.20 100
NTL 10 8.73 9.38 9.27 5,000 9.30 10,200 9.35 2,770 9.35 25,000 -0.03 9.38 5,000 9.39