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 # 27/04/2017

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 716.53 ( 6.49    0.91% )
KL: 187,184,765   GT: 4,109 (tỷ)
HNX 89.32 ( 0.76    0.86% )
KL: 56,822,890   GT: 570 (tỷ)
UPCOM 57.62 ( 0.25    0.44% )
KL: 4,967,885   GT: 98 (tỷ)
VN30 681.36 ( 7.83    1.16% )
KL: 59,560,642   GT: 1,618 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: ADS (20.40)    BBC (114.40)    CAV (57.50)    KIP (22)    SFI (30.30)    TBC (23)    
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 1,372,200 1.90 1,277,600 2 140 0 2 921,700 2.10 685,600 2.20 570,900 5,235,940 1.90 2 1.80 300,000
TOP 1.80 1.40 1.60 1.40 223,800 1.50 316,600 1.60 152,700 1.60 6,400 0 1.70 400,100 1.80 411,700 267,200 1.60 1.70 1.60
DCS 2.40 2 2.20 2 67,900 2.10 243,300 2.20 488,000 2.30 20 0.10 2.30 329,200 2.40 500,500 261,020 2.20 2.30 2.20
PFL 1.70 1.30 1.50 1.30 17,700 1.40 317,500 1.50 6,600 0 1.60 303,700 1.70 479,100 170,800 1.50 1.50 1.50
ACM 1.80 1.60 1.70 1.60 679,700 1.70 10 0 1.70 291,600 1.80 816,900 315,610 1.70 1.80 1.60
SPI 2.40 2 2.20 2 92,500 2.10 153,200 2.20 71,300 2.20 4,000 0 2.30 220,400 2.40 197,400 41,800 2.30 2.30 2.20
HAP 4.92 4.28 4.60 4.50 11,330 4.55 15,000 4.60 115,540 4.80 260,030 0.20 4.80 193,210 4.83 24,010 4.84 10 829,550 4.60 4.88 4.60
TIG 4 3.40 3.70 3.50 71,600 3.60 167,300 3.70 300,300 3.80 40 0.10 3.80 190,500 3.90 200,100 4 242,700 313,640 3.70 3.80 3.70
VIX 6.90 5.70 6.30 6.10 131,000 6.20 130,800 6.30 194,300 6.40 170 0.10 6.40 185,600 6.50 219,300 6.60 275,400 740,570 6.20 6.40 6.20 14,900
SVN 2.80 2.40 2.60 2.40 49,500 2.50 63,700 2.60 2,300 2.70 2,000 0.10 2.70 182,000 2.80 259,800 225,500 2.60 2.70 2.60
PXA 1.50 1.30 1.40 1.30 16,600 1.40 3,000 0 1.40 162,800 1.50 130,300 63,800 1.30 1.40 1.30
SHN 11.10 9.10 10.10 9.80 130,200 9.90 125,100 10 100,900 10.20 82,200 0.10 10.20 161,500 10.30 107,900 10.40 72,500 1,547,600 10 10.20 10
PVS 18.40 15.20 16.80 17.40 273,800 17.50 163,200 17.60 15,900 17.70 510 0.90 17.70 157,400 17.80 203,000 17.90 191,900 3,480,810 16.80 18 16.50 188,900 21,100
C69 16.80 13.80 15.30 13.80 -1.50 ATC 155,400 13.80 101,600 13.90 1,500 365,600 13.80 13.80 13.80 100
VCG 16.20 13.40 14.80 15.10 87,500 15.20 108,500 15.30 7,600 15.40 240 0.60 15.40 146,600 15.50 109,600 15.60 119,400 2,131,640 14.80 15.40 14.70 894,400 100
KHB 1.80 1.60 1.70 1.60 288,100 1.70 80,400 1.80 10 0.10 1.80 135,600 92,710 1.70 1.80 1.70
NDN 9.40 7.80 8.60 8.30 83,200 8.40 56,000 8.50 20,000 8.50 10 -0.10 8.60 129,300 8.70 91,800 8.80 69,600 947,910 8.70 8.90 8.40 200 430,000
HDO 1.30 1.10 1.20 1.10 35,400 1.20 86,800 1.20 10,000 0 1.30 128,900 65,700 1.20 1.30 1.20
QHD 33.60 27.60 30.60 27.60 190 -3 ATC 116,600 27.60 116,200 28 300 52,090 27.70 27.70 27.60 8,200
NHP 3.60 3 3.30 3 305,200 3.10 213,400 3.20 30,900 3.30 89,000 0 3.30 107,000 3.40 162,600 3.50 27,800 342,200 3.30 3.30 3.10
SHB 8.10 6.70 7.40 7.20 3,201,100 7.30 1,821,700 7.40 79,300 7.50 1,540 0.10 7.50 106,200 7.60 482,900 7.70 1,094,400 20,099,540 7.40 7.80 7.30 1,100 197,000
VCB 37.50 32.60 35.05 34.70 130,690 34.75 31,700 34.80 286,070 34.85 222,830 -0.20 34.85 97,480 34.95 50 35 2,540 2,240,170 35.20 35.30 34.70 132,870 2,057,360
DCM 12.80 11.20 12 12.60 136,720 12.65 440,340 12.70 26,150 12.70 214,350 0.70 12.75 95,270 12.80 490,210 7,809,260 12.60 12.80 12.40 1,566,950
HNG 12.65 11.05 11.85 11.80 20,550 11.85 23,480 11.90 7,050 11.90 61,950 0.05 11.95 93,310 12 213,930 12.05 51,280 1,267,100 11.95 11.95 11.75 100 30
SBS 1.30 1.10 1.20 1.10 440,800 1.20 2,200 0 1.20 91,300 1.30 608,800 185,400 1.20 1.20 1.10
ROS 171.30 148.90 160.10 160.80 382,700 160.90 469,800 161 430,260 161 98,380 0.90 161.10 86,280 161.20 47,420 161.30 35,500 4,728,130 160 161.10 158.10 30,000 20,500
VHG 2.43 2.13 2.28 2.24 20,240 2.25 50,000 2.26 43,900 2.28 130,000 0 2.28 81,620 2.29 30,050 2.30 72,010 1,254,470 2.26 2.28 2.22
S99 5.50 4.50 5 4.70 20,000 4.80 17,200 4.90 10,300 4.90 30 -0.10 5.10 80,900 5.20 24,500 5.30 8,500 93,130 4.90 5.50 4.90
PV2 1.90 1.70 1.80 1.70 13,200 1.70 5,000 -0.10 1.80 78,200 1.90 53,600 34,700 1.70 1.70 1.70
PXL 2.10 1.70 1.90 1.70 184,200 1.80 132,300 1.90 63,600 2 9,600 0.10 2 74,000 2.10 173,200 27,300 2 2 1.90
TCR 4.38 3.82 4.10 3.82 350 -0.28 3.82 72,220 4 2,500 4.10 2,770 141,260 3.82 3.82 3.82
KSK 1.20 1 1.10 1 620,500 1.10 7,200 0 1.10 63,200 1.20 731,700 94,300 1.10 1.10 1
HKB 7.10 5.90 6.50 6.10 50,900 6.20 114,800 6.30 36,300 6.30 30 -0.20 6.40 57,800 6.50 136,600 6.60 111,700 1,112,130 6.50 6.50 6.30
DPS 2.90 2.50 2.70 2.50 35,700 2.60 12,500 2.70 50 0 2.70 56,400 2.80 74,100 2.90 65,600 5,250 2.70 2.70 2.60
BII 2.80 2.40 2.60 2.40 33,200 2.50 126,200 2.60 100 0 2.60 55,200 2.70 47,200 2.80 129,100 10,900 2.60 2.60 2.50
PVV 1.40 1.20 1.30 1.20 67,800 1.20 21,300 -0.10 1.30 50,700 1.40 74,400 23,500 1.30 1.30 1.20
DAH 7.86 6.84 7.35 7.52 33,440 7.53 24,220 7.54 17,370 7.54 46,020 0.19 7.55 50,180 7.56 70,990 7.57 74,440 3,563,780 7.30 7.55 7.28 400
FIT 4.60 4 4.30 4.14 10,000 4.15 25,450 4.16 19,500 4.17 460,260 -0.13 4.17 47,490 4.18 50,000 4.20 107,800 3,149,270 4.27 4.27 4.17 30
BHS 16.40 14.30 15.35 15.70 26,880 15.75 113,270 15.80 19,210 15.85 286,470 0.50 15.85 44,650 15.90 59,950 15.95 3,420 2,575,160 15.20 15.85 15.10 1,400 19,790
APS 2.80 2.40 2.60 2.40 43,800 2.50 37,800 2.60 200 0 2.60 44,300 2.70 55,800 2.80 90,100 34,600 2.50 2.60 2.40
FLC 8.04 7 7.52 7.50 215,430 7.51 465,290 7.52 179,360 7.52 1,291,930 0 7.54 42,890 7.55 345,520 7.56 276,370 15,382,150 7.55 7.56 7.51 192,040 310
MBS 6.80 5.60 6.20 6.20 95,900 6.30 26,200 6.40 1,200 6.40 20 0.20 6.50 42,700 6.60 3,600 6.70 12,800 615,720 6.20 6.50 6
KSA 1.80 1.58 1.69 1.67 73,160 1.68 72,510 1.69 12,390 1.70 10,200 0.01 1.70 42,050 1.71 33,100 1.72 117,700 636,740 1.72 1.72 1.69
VIG 1.50 1.30 1.40 1.30 248,900 1.40 200 0 1.40 41,400 1.50 220,700 500 1.40 1.40 1.30
PET 11.20 9.77 10.50 10.50 24,400 10.55 21,550 10.60 1,480 10.60 3,000 0.10 10.65 41,020 10.70 30,930 10.75 900 228,750 10.60 10.65 10.55 50,200
PVD 19.90 17.30 18.60 18.45 14,040 18.50 73,070 18.55 78,760 18.55 198,370 -0.05 18.60 40,860 18.65 23,500 18.70 37,700 2,081,120 18.80 19.10 18.55 104,260 326,740
KLF 2.60 2.20 2.40 2.20 1,401,700 2.30 2,106,500 2.40 240 0 2.40 37,900 2.50 1,693,000 2.60 2,789,400 430,040 2.40 2.40 2.20
BID 17.65 15.35 16.50 16.40 148,440 16.45 23,210 16.50 2,010 16.60 234,070 0.10 16.60 37,510 16.65 78,010 16.70 87,750 1,305,200 16.50 16.70 16.45 230,060 155,490
CII 39.20 34.10 36.65 36.80 23,300 36.90 41,660 36.95 2,580 36.95 177,080 0.30 37 35,000 37.40 4,540 37.45 2,000 1,572,630 36.75 37.85 36.65 822,660 3,480
HVA 2.60 2.20 2.40 2.20 27,800 2.30 400 2.40 0 2.40 34,200 2.50 16,300 2.60 93,700 10,100 2.30 2.40 2.30
G20 3.50 2.90 3.20 2.90 26,600 3 26,900 3.20 0 3.20 33,800 3.30 11,000 3.40 9,900 31,200 3.10 3.20 3 100 100
UNI 4.40 3.60 4 3.80 300 4 17,600 4.10 2,300 4.10 0.10 4.20 33,300 4.30 300 4.40 500 8,000 4.10 4.10 4.10
PTC 6.56 5.72 6.14 5.80 1,600 5.82 1,140 5.83 50 6.14 0 6.12 33,000 6.13 2,870 6.14 12,500 5,560 5.82 6.14 5.82
SBT 25.85 22.55 24.20 25.40 1,730 25.50 13,000 25.55 6,020 25.55 44,970 1.35 25.60 30,100 25.65 25,000 25.70 13,820 1,576,630 24.20 25.70 24.20 100
ACB 24.90 20.50 22.70 22.40 64,700 22.50 43,500 22.60 55,900 22.70 390 0 22.70 30,000 22.80 15,100 22.90 31,700 867,590 22.70 23 22.60
PIV 19.20 15.80 17.50 17.80 106,000 17.90 75,600 18 59,900 18.10 24,500 0.60 18.10 29,500 18.20 89,500 18.30 90,400 958,700 17.40 18.20 16.90
BCG 5.56 4.84 5.20 5.41 6,190 5.42 2,100 5.43 13,770 5.45 30,220 0.25 5.45 28,800 5.46 1,000 5.47 2,900 1,078,750 5.24 5.47 5.24 1,550,000 1,980
FMC 19.90 17.30 18.60 18.45 20,310 18.50 22,630 18.55 1,260 18.60 900 0 18.60 28,610 18.70 23,620 18.75 1,000 9,610 18.55 18.70 18.50 30
VGS 12.30 10.10 11.20 11.10 21,900 11.20 129,000 11.30 91,100 11.30 40 0.10 11.40 28,400 11.50 20,000 11.60 22,100 221,040 11.40 11.50 10.10
MSN 48.60 42.30 45.45 45.05 1,300 45.10 4,210 45.15 320 45.15 21,960 -0.30 45.40 28,000 45.45 2,110 45.50 11,170 101,180 45.85 45.85 45.15 58,630 34,690
PVT 13.65 11.95 12.80 12.85 22,600 12.90 25,510 12.95 16,640 12.95 17,000 0.15 13 27,440 13.05 38,530 13.10 53,370 325,750 12.90 13.05 12.85 101,270 7,000
KVC 2.60 2.20 2.40 2.20 25,700 2.30 199,200 2.40 49,300 0 2.40 26,700 2.50 390,400 2.60 380,500 262,800 2.30 2.50 2.30
SSI 23.95 20.85 22.40 22.15 12,870 22.20 88,300 22.25 22,380 22.25 103,640 -0.15 22.30 26,660 22.35 5,900 22.40 49,800 1,153,630 22.40 22.60 22.25 68,550 335,100
VNP 5.80 4.40 5.10 4.90 1,000 5 1,000 5.20 100 5.30 2,400 0.20 5.30 26,300 5.40 42,300 5.50 10,000 51,900 5.40 5.40 5
KSQ 1.60 1.40 1.50 1.40 289,100 1.50 224,300 1.60 1,200 0.10 1.60 26,000 42,400 1.50 1.60 1.50
BVS 17.90 14.70 16.30 16.20 6,000 16.30 6,400 16.40 500 16.70 7,100 0.40 16.70 25,800 16.80 9,900 16.90 11,000 89,400 16.70 16.70 16.30 63,800 53,000
MAC 9.90 8.10 9 8.80 9,200 8.90 13,900 9 6,500 9.10 50 0.10 9.10 25,600 9.20 38,100 9.30 14,000 171,050 9 9.10 8.90
DST 29.30 24.10 26.70 26.60 30,100 26.70 25,200 26.80 19,900 26.80 10 0.10 26.90 25,200 27 32,100 27.10 22,700 558,510 26.50 27.10 25.70
HPG 31.20 27.20 29.20 29.35 65,000 29.40 9,110 29.45 11,860 29.50 141,680 0.30 29.50 24,130 29.55 38,810 29.60 55,050 6,407,120 29.30 29.70 28.70 1,134,960 869,620
E1VF 11.75 10.23 10.99 11.07 31,000 11.08 36,000 11.09 450 11.14 31,000 0.15 11.15 24,000 11.16 30,900 125,100 11.06 11.14 11.06 125,000
TTB 7.80 6.40 7.10 6.90 17,800 7 8,100 7.10 3,700 7.20 3,000 0.10 7.20 22,400 7.30 19,200 7.40 11,600 368,300 7.10 7.20 7.10
ITQ 3.30 2.70 3 2.80 34,300 2.90 30,500 3 24,400 3 5,400 0 3.10 21,700 3.20 42,600 3.30 27,400 664,500 3 3.10 3
NVT 2.05 1.79 1.92 1.90 34,820 1.91 16,860 1.92 19,080 1.92 29,730 0 1.93 21,670 1.95 11,060 1.96 310 137,660 1.92 1.93 1.91
PVE 7.80 6.40 7.10 6.90 14,500 7 25,500 7.10 7,300 7.10 10 0 7.20 21,600 7.30 6,900 7.40 12,000 51,710 7.20 7.20 7.10
IDI 4.56 3.98 4.27 4.21 14,250 4.22 5,000 4.23 5,560 4.23 8,370 -0.04 4.26 21,360 4.27 7,410 4.30 23,690 124,930 4.27 4.27 4.01
TCH 21.05 18.35 19.70 20.40 57,530 20.45 12,650 20.50 13,000 20.55 61,920 0.85 20.55 21,240 20.60 17,130 20.65 11,950 2,417,920 20.65 21.05 20.20
MST 11.10 9.10 10.10 9.80 44,900 9.90 150,100 10 23,900 10.10 0 10.10 21,200 10.20 38,500 10.30 16,800 121,200 9.60 10.10 9.60
VPC 1.10 0.90 1 0.90 12,000 1 0 1 21,200 1.10 34,800
BCC 16.30 13.50 14.90 14.80 18,700 14.90 600 15 10,000 15.10 130 0.20 15.10 21,000 15.20 21,200 15.30 24,600 70,330 14.80 15.10 14.80
HAG 9.40 8.18 8.79 8.68 30,010 8.70 61,560 8.71 125,030 8.71 305,350 -0.08 8.74 21,000 8.75 3,970 8.76 12,000 2,559,530 8.81 8.90 8.70 530 100
SDH 1.90 1.70 1.80 1.70 1,100 1.80 11,000 1.80 0 1.90 20,600
PSE 12.80 10.60 11.70 10.60 500 11.50 5,900 11.70 0 12.80 20,300
KSH 2.20 1.92 2.06 2.04 25,200 2.05 26,560 2.06 11,530 2.06 10,510 0 2.07 20,000 2.08 10,500 2.09 28,930 89,920 2.09 2.09 2.05
AAA 27.15 23.65 25.40 25.40 7,540 25.45 9,300 25.50 13,070 25.55 35,010 0.15 25.55 19,720 25.60 42,290 25.65 44,720 733,410 25.60 25.80 25.40 59,430
SDY 8.40 7 7.70 7.70 0 7 19,500 7.70 5,000 8.40 200
MPT 5.90 4.90 5.40 5.20 13,800 5.30 16,300 5.40 4,100 5.50 3,000 0.10 5.50 19,400 5.60 24,700 5.70 33,500 55,900 5.40 5.50 5.20
VND 16.30 13.50 14.90 14.80 50,700 14.90 58,800 15 9,500 15.20 80 0.30 15.20 18,700 15.30 9,300 15.40 17,300 287,780 14.90 15.20 14.90 679,800 595,800
TVB 10.80 8 9.40 9.50 1,300 9.60 2,500 9.70 4,400 9.70 600 0.30 9.80 18,500 9.90 26,800 10 23,500 131,300 9.50 9.80 9.30
ONE 6.60 5.40 6 5.40 13,000 5.50 3,300 5.50 50 -0.50 6.10 18,200 6.20 5,000 6.30 3,700 7,250 6 6.10 5.40 500
MSR 17.40 13 15.20 15.10 17,900 15.20 9,900 15.40 200 15.40 10 0.20 15.50 17,700 15.60 2,300 15.70 6,900 20,910 15.10 15.50 15.10
AMS 7.70 5.70 6.70 6.50 2,000 6.60 3,000 6.70 2,900 0 6.70 17,100 7 900 7.40 9,100 7,200 7 7 6.70
PAC 40.10 34.90 37.50 38.45 4,510 38.50 20,610 38.60 35,000 38.70 39,760 1.20 38.70 16,860 38.80 9,000 38.90 12,100 490,000 37.80 38.70 37.50 148,000 3,330
TNG 14 11.60 12.80 12.70 3,100 12.80 26,100 12.90 9,600 13.10 40 0.30 13.10 16,800 13.20 28,600 13.30 21,700 70,240 12.80 13.10 12.80 24,200
KDM 4 3.40 3.70 3.40 6,000 3.50 32,300 3.60 43,100 3.70 900 0 3.70 16,700 3.80 14,000 3.90 700 37,200 3.70 3.80 3.40
PGS 20 16.40 18.20 18 10,700 18.10 20,200 18.20 119,200 18.30 12,700 0.10 18.30 16,700 18.40 9,400 18.50 19,100 103,300 18.30 18.30 18.10 6,000 46,000
VCA 13.30 9.90 11.60 11.50 10,700 11.60 9,300 11.70 3,400 11.80 900 0.20 11.80 16,500 11.90 300 12 600 21,100 11.70 11.80 11.60
MBB 16.10 14 15.05 15.10 87,800 15.15 76,570 15.20 21,420 15.20 35,600 0.15 15.25 16,480 15.30 27,850 15.35 24,150 1,341,720 15.20 15.40 15.05 1,505,870 1,500,820
HBC 56.60 49.20 52.90 52.60 52,400 52.70 44,100 52.80 23,170 52.80 133,980 -0.10 52.90 16,410 53 59,660 53.10 14,280 1,747,750 52.60 53.90 52.50 17,960 29,000
CTP 15.90 13.10 14.50 14.70 2,000 14.80 15,200 14.90 19,700 15 3,000 0.50 15 16,400 15.10 10,800 15.20 13,000 365,800 14.50 15 14.20
PVC 8.20 6.80 7.50 7.30 12,700 7.40 16,600 7.50 46,300 7.60 50 0.10 7.60 16,300 7.70 32,700 7.80 6,500 35,950 7.60 7.70 7.50
SAB 214.50 186.50 200.50 199 110 199.50 420 199.90 220 199.90 570 -0.60 200 16,160 200.50 1,220 201 2,210 66,200 200.50 201 199.90 123,130 77,070
STB 12.65 11.05 11.85 12.25 27,110 12.30 23,410 12.35 101,920 12.40 113,750 0.55 12.40 16,050 12.45 666,590 12.50 291,930 11,427,550 11.90 12.60 11.90 172,760 25,250
FSO 17.50 7.50 12.50 12.50 0 17 16,000
TVD 6.60 5.40 6 5.50 1,600 5.60 200 6 0 6 15,900 6.30 200 6.40 200 1,200 5.70 6 5.50
CTI 31.80 27.70 29.75 29.85 17,290 29.90 11,310 29.95 4,010 29.95 6,650 0.20 30 15,880 30.05 11,360 30.10 14,610 384,650 29.50 30 29.20 147,200 147,200
TCM 25.30 22 23.65 23.55 65,000 23.60 22,330 23.65 17,230 23.65 10,750 0 23.70 15,780 23.75 6,090 23.80 6,000 248,770 23.65 23.90 23.40
ASM 16.25 14.15 15.20 15 32,100 15.05 35,400 15.10 29,640 15.15 2,730 -0.05 15.15 15,650 15.20 8,000 15.25 10,900 1,158,990 15.10 15.20 15.10
PXS 10.65 9.30 9.99 9.98 3,600 9.99 18,290 10 27,010 10.20 6,930 0.21 10.20 15,620 10.25 14,700 10.30 32,030 119,850 10 10.20 9.99
PHC 15.40 12.60 14 13.90 19,200 14 29,600 14.10 24,500 14.20 40 0.20 14.20 15,100 14.30 11,700 14.40 10,200 355,540 13.90 14.40 13.90
IDJ 2.40 2 2.20 2 44,400 2.10 14,000 2.30 0.10 2.20 15,000 2.30 37,000 2.40 19,900 2,100 2.10 2.30 2.10
CDO 3.42 2.98 3.20 3.15 26,710 3.16 9,100 3.18 28,810 3.20 5,000 0 3.20 14,960 3.21 25,950 3.22 29,900 347,690 3.20 3.24 3.19
SD5 11.20 9.20 10.20 10 13,100 10.10 35,000 10.20 3,500 10.30 100 0.10 10.30 14,900 10.40 9,200 10.50 16,900 119,700 10.20 10.40 10.20 100
HLD 12.90 10.70 11.80 11.40 300 11.50 5,900 11.60 7,600 11.60 -0.20 11.80 14,700 12 1,900 12.20 700 17,400 11.80 11.80 11.60 5,900
DIG 11.10 9.68 10.40 10.30 40,100 10.40 62,730 10.45 22,880 10.45 104,410 0.05 10.60 14,500 10.70 50,590 10.75 25,000 2,623,380 10.55 11 10.45 18,880
SHS 8.90 7.30 8.10 7.80 11,600 7.90 91,000 8 75,400 8.10 90 0 8.10 14,100 8.20 132,900 8.30 181,300 544,690 8.20 8.30 8.10
CTS 8.80 7.20 8 7.70 5,900 7.80 43,500 7.90 31,200 8 40 0 8 14,000 8.10 17,900 8.20 26,400 300,740 8 8.10 7.90
NVL 77.80 67.80 72.80 72 6,160 72.10 1,850 72.20 1,520 72.50 20,000 -0.30 72.50 13,840 72.60 11,540 72.70 15,160 600,290 72.90 73.30 71.40 52,910 24,600
LCS 3.90 3.30 3.60 3.60 0 3.50 13,800 3.60 5,000 3.70 1,000
SDT 9.40 7.80 8.60 8.10 1,500 8.20 1,100 8.50 2,300 8.60 0 8.60 13,700 8.70 4,200 8.80 8,400 13,300 8.60 8.70 8.60
SD2 8 6.60 7.30 7 5,000 7.10 7,000 7.20 4,600 7.20 40 -0.10 7.40 13,500 7.50 14,000 7.60 6,000 64,040 7.20 7.40 7.20
VNH 2.60 2 2.30 2 6,400 2.30 600 2.30 0 2.50 13,400 2.60 40,300 89,300 2.50 2.50 2.30
LSS 13.90 12.10 13 12.80 19,510 12.85 28,500 12.90 5,770 12.95 12,300 -0.05 12.95 13,290 13 40,550 13.10 10,430 264,130 13 13 12.85 17,000
LIG 6.70 5.50 6.10 5.80 94,500 5.90 79,000 6 14,000 6.20 20 0.10 6.20 13,200 6.30 2,000 6.40 8,700 116,720 6.10 6.40 6.10
PVR 2.80 2.40 2.60 2.40 1,100 2.50 2,000 2.50 -0.10 2.60 13,200 2.70 3,200 2.80 3,000 2,000 2.50 2.70 2.50
PPI 2.58 2.26 2.42 2.39 10,030 2.40 4,330 2.41 14,640 2.41 12,000 -0.01 2.42 13,070 2.43 28,750 2.44 3,000 283,120 2.42 2.44 2.39
SAM 9.99 8.69 9.34 9.62 27,400 9.63 12,200 9.64 12,700 9.65 114,390 0.31 9.65 12,910 9.66 10,000 9.68 50 1,224,890 9.25 9.72 9.25 22,000 160
TC6 4.90 4.10 4.50 4.20 2,000 4.30 3,600 4.40 25,200 4.60 100 0.10 4.60 12,900 4.70 11,000 4.80 5,400 15,100 4.60 4.60 4.40 100
SFG 13.80 12 12.90 12.65 3,000 12.70 5,300 12.90 520 13 20 0.10 13 12,440 13.10 2,540 13.15 2,000 19,130 12.85 13 12.70
KBC 15.95 13.95 14.95 14.85 164,300 14.90 213,320 14.95 335,760 14.95 76,240 0 15 12,300 15.05 30,150 15.10 84,110 2,026,180 14.95 15.10 14.90 93,120 10,000
GAS 58.30 50.70 54.50 55 12,720 55.10 1,000 55.40 400 55.80 65,460 1.30 55.80 12,220 55.90 19,890 56 105,680 1,008,680 54.50 56 54.40 800,860 85,130
NDF 3.40 2.80 3.10 2.80 7,000 2.90 9,500 2.90 5,900 -0.20 3 12,000 3.10 41,400 3.20 31,700 76,200 3 3.10 2.90
HD2 14.60 10.80 12.70 12.60 5,500 12.70 22,100 12.80 4,000 13 0.30 13 11,700 13.10 5,500 13.20 400 16,200 12.70 13 12.70
TH1 7.40 6.20 6.80 6.80 0 7.40 11,600
GMD 34.95 30.45 32.70 33.75 39,090 33.80 40,100 33.85 3,470 33.85 37,000 1.15 33.90 11,590 33.95 13,420 34 60,880 814,820 32.70 34 32.70
HHG 9 7.40 8.20 7.80 47,900 7.90 24,000 8 13,100 8.10 27,900 -0.10 8.10 11,200 8.20 17,800 8.30 15,800 174,200 8.20 8.30 8
DHA 32.70 28.50 30.60 30.55 200 30.60 23,170 30.65 19,860 30.65 4,320 0.05 30.90 11,050 30.95 9,900 31 22,690 286,840 30.40 31.10 30.40 177,630
NAF 29.50 25.70 27.60 27.50 3,000 27.60 13,190 27.65 6,500 27.70 8,820 0.10 27.70 11,000 27.80 11,720 27.90 12,550 98,890 27.60 27.80 27.10
PLC 30.90 25.30 28.10 27.50 2,300 27.90 1,000 28 90 -0.10 28.30 11,000 28.50 3,700 28.60 1,500 3,590 27.90 28.50 27.90 400
BVH 61.30 53.30 57.30 57.10 7,150 57.20 11,650 57.30 1,710 57.30 13,230 0 57.40 10,910 57.50 12,200 57.60 9,500 87,540 57.30 57.50 57.20 5,070 100
FPT 49.20 42.80 46 46.35 12,040 46.40 10,360 46.45 4,510 46.50 9,640 0.50 46.50 10,910 46.55 9,100 46.60 12,940 1,001,040 46.10 46.70 46.10 1,125,220
CTT 8.10 6.70 7.40 7.40 0 7.20 10,900 8 2,500 8.10 1,000
SDA 2.90 2.50 2.70 2.60 13,200 2.70 2,100 2.80 400 2.80 20 0.10 2.90 10,500 14,120 2.80 2.90 2.80 2,920
VNM 153.90 133.90 143.90 145.90 980 146 800 146.10 300 146.50 214,010 2.60 146.50 10,450 146.60 10 146.80 300 1,185,660 144.20 146.50 143.80 586,160 309,660
HBS 2.90 2.50 2.70 2.50 4,100 2.60 2,500 2.70 300 2.80 0.10 2.90 10,100 14,100 2.80 2.80 2.70
SDP 5.80 4.80 5.30 5 18,000 5.10 19,100 5.20 100 5.40 60 0.10 5.40 10,100 5.50 3,000 5.60 4,000 9,260 5.30 5.40 5.20
APL 23.50 10.10 16.80 16.80 0 15 10,000
CLM 16.10 13.30 14.70 14.70 0 16.10 10,000
DPM 25.45 22.15 23.80 23.50 14,360 23.55 6,460 23.60 14,420 23.60 65,550 -0.20 23.70 10,000 23.75 1,000 23.90 14,220 1,518,660 23.55 24.25 23.55 529,150 155,100
GTS 11.90 8.90 10.40 10.30 3,700 10.30 -0.10 11.90 10,000 2,900 10.30 10.30 10.30 2,900
MSC 27.70 22.70 25.20 25.20 0 25.20 10,000
NMK 17.80 13.20 15.50 13.20 100 13.30 100 15.50 0 15.70 10,000 17.30 5,000 17.40 500
PCG 9.30 7.70 8.50 8.50 0 8.40 10,000 8.50 27,000
REE 28.50 24.80 26.65 27.25 25,000 27.30 32,510 27.35 14,470 27.30 75,840 0.65 27.45 10,000 27.50 4,800 27.55 3,400 1,934,790 26.70 28 26.65 200,500 200,600
TIS 11.30 8.50 9.90 10.30 51,400 10.40 33,100 10.50 34,000 10.50 12,000 0.60 10.60 10,000 10.70 13,600 10.80 23,200 455,300 10.60 10.80 10.20
TLH 13.65 11.95 12.80 12.70 8,890 12.75 104,500 12.80 18,150 12.80 14,600 0 12.85 10,000 12.90 23,630 12.95 36,500 372,050 12.90 12.95 12.80
GMC 30.70 26.70 28.70 28.20 50,000 28.30 5,050 28.40 500 28.80 20 0.10 28.80 9,960 29 2,000 29.30 3,800 10,210 28.50 29.50 28.30 80
SPM 17.60 15.30 16.45 15.30 1,100 15.35 150 15.40 620 16.30 10 -0.15 16.30 9,960 16.40 1,000 16.45 2,700 190 16.25 16.30 16.25 10
TA9 22.80 18.80 20.80 20.40 100 20.50 900 20.70 600 21 0.20 21 9,900 21.40 1,000 21.50 5,000 300 20.70 21 20.70
PGC 14.30 12.50 13.40 13 12,250 13.10 20,670 13.20 2,510 13.20 4,510 -0.20 13.30 9,710 13.40 16,920 13.50 7,000 235,370 13.30 13.30 12.50 200
OCH 5.90 4.90 5.40 4.90 -0.50 4.90 9,600 5.40 300 5.60 200 600 4.90 4.90 4.90
ISH 12 9 10.50 10.10 20,000 10.50 500 0 10.50 9,500 11.60 900 5,500 10.50 10.50 10.50
PVG 7.80 6.40 7.10 6.80 12,800 6.90 16,000 7 1,500 7.10 700 0 7.10 9,500 7.20 7,000 7.30 6,600 1,300 7 7.10 7
TSC 2.86 2.50 2.68 2.69 6,000 2.70 7,280 2.71 6,470 2.75 8,020 0.07 2.75 9,470 2.76 12,160 2.77 52,090 396,770 2.72 2.77 2.70 5,000
DCD 14.30 10.70 12.50 10.70 -1.80 10.70 9,000 12.50 5,000 13 5,000 1,000 10.70 10.70 10.70
NVB 4.90 4.10 4.50 4.10 4,800 4.20 3,700 4.40 500 4.60 50 0.10 4.60 9,000 4.70 10,100 4.80 200 6,850 4.60 4.60 4.60
VGC 16.90 13.90 15.40 15.30 2,000 15.40 600 15.50 2,700 15.50 100 0.10 15.60 9,000 15.70 10,800 15.80 13,800 279,700 15.30 15.50 15 133,400
TVC 12.80 10.60 11.70 11.10 40,500 11.20 36,300 11.30 47,500 11.40 90 -0.30 11.40 8,900 11.50 33,600 11.60 10,600 226,790 11.70 11.70 11.40
HCM 33.80 29.40 31.60 31.50 8,430 31.55 5,050 31.60 9,650 31.60 9,670 0 31.70 8,750 31.75 9,110 31.80 4,580 241,870 31.50 32 31.50
ACV 57.30 42.50 49.90 49.60 1,000 49.70 6,100 49.80 100 49.80 100 -0.10 50 8,600 50.10 3,500 50.20 2,900 104,700 49.70 50.10 49.70 302,700 265,900
DBC 29.40 24.20 26.80 26.50 12,000 26.60 2,900 26.70 4,100 26.80 10 0 26.90 8,600 27 14,400 27.20 8,000 183,010 24.20 27 24.20 200 92,400
DNS 9.70 7.30 8.50 7.30 1,000 8.50 500 8.50 1,500 0 9.70 8,600 9,000 8.50 8.50 8.50
HVN 29.70 22.10 25.90 25.60 37,800 25.70 27,600 25.80 21,700 25.90 110 0 25.90 8,600 26 11,100 26.10 8,800 251,210 26.20 26.30 25.70 600
DHP 10.50 8.70 9.60 8.70 4,000 9 13,000 9.10 800 9.50 -0.10 9.50 8,400 9.60 8,800 9.70 600 8,300 9.60 9.60 9.50
HVG 7.31 6.37 6.84 6.73 10,000 6.74 14,000 6.75 98,910 6.75 50,020 -0.09 6.80 8,300 6.81 5,000 6.82 210 191,830 6.83 6.84 6.75
MBG 4.10 3.50 3.80 3.50 31,400 3.60 100 -0.20 3.60 8,300 3.70 10,800 3.80 24,300 140,300 3.70 3.70 3.50
VCW 46 34 40 38 400 40 0 40 8,300 40.50 5,500 41 7,000
LHG 22.20 19.30 20.75 20.70 9,190 20.75 5,200 20.80 300 20.85 5,000 0.10 20.85 8,290 20.90 3,210 21 7,450 62,840 20.70 20.85 20.70
PLX 47.15 41.05 44.10 45.70 25,760 45.75 319,600 45.80 100 45.90 53,360 1.80 45.90 8,200 45.95 1,350 46 33,340 825,430 44.10 45.90 44.10 16,500
CMT 13.10 11.40 12.25 11.40 360 12.50 0.25 12.50 8,170 13 570 13.10 450 20 12.20 12.50 12.20 20
SD3 6 4.60 5.30 4.90 1,000 5.10 8,000 5.20 14,500 5.30 0 5.40 8,100 5.50 21,500 5.60 19,900
FTM 14.85 12.95 13.90 13.80 16,130 13.85 13,510 13.90 7,770 14 5,100 0.10 14 8,020 14.05 11,560 14.10 29,700 440,160 13.80 14.15 13.80
LCG 8.88 7.72 8.30 8.37 35,010 8.38 25,320 8.40 18,120 8.40 28,690 0.10 8.41 7,950 8.42 25,200 8.43 17,280 494,610 8.47 8.49 8.32
TCL 31.85 27.75 29.80 28.60 100 28.70 100 28.75 20 31.85 20 2.05 30 7,880 30.50 10 30.90 50 3,270 28.40 31.85 28.40 3,160
CVN 2.80 2.40 2.60 2.40 8,400 2.50 3,000 2.60 1,200 2.60 0 2.70 7,800 2.80 28,200 10,300 2.60 2.60 2.60
POS 16.10 11.90 14 13.20 500 13.30 1,300 13.40 1,000 13.90 -0.10 13.90 7,800 14.20 6,500 15 500 4,900 13.90 13.90 13.90 4,900
AGR 3.64 3.18 3.41 3.41 35,610 3.42 5,800 3.43 1,000 3.47 3,010 0.06 3.47 7,700 3.48 23,100 3.49 10,650 225,390 3.45 3.49 3.40 4,000
TMS 60.90 53.10 57 54 3,000 54.40 100 54.50 28,300 54.50 -2.50 56 7,470 56.50 3,500 57 5,560 39,010 57 57 54.50
HDC 11.40 9.96 10.70 10.45 9,990 10.50 15,100 10.55 850 10.70 0 10.70 7,370 10.75 5,000 10.80 2,000 146,300 10.70 10.90 10.30
BLN 13.80 6 9.90 9.90 0 10 7,300
MMC 1.10 0.90 1 0.90 300 1 0 1 7,300
TIC 13.90 12.10 13 12.50 480 13 140 13 0 13.50 7,230 13,010 13.20 13.20 13
DRH 30.65 26.65 28.65 29.55 100 29.60 100,000 29.65 49,000 29.70 78,390 1.05 29.70 7,210 29.75 2,660 29.80 3,000 1,433,290 28.60 29.70 28.55 10,000 2,090
SRC 17.90 15.60 16.75 16.40 4,640 16.50 4,710 16.55 2,350 16.70 2,010 -0.05 16.70 7,180 16.75 120 16.90 1,900 22,030 16.70 16.70 16.50
HCD 8.03 6.99 7.51 7.54 15,000 7.55 18,630 7.58 27,410 7.60 6,580 0.09 7.60 7,120 7.61 3,000 7.62 21,410 266,120 7.50 7.62 7.48
NBC 6.90 5.70 6.30 6.10 2,500 6.20 100 6.30 600 6.30 4,000 0 6.50 7,100 6.60 3,100 6.70 200 11,300 6.40 6.40 6.30
PVL 2.80 2.40 2.60 2.50 100 -0.10 2.50 7,100 2.60 9,400 2.80 124,400 45,500 2.80 2.80 2.40
ITC 14 12.20 13.10 13 3,800 13.10 13,000 13.15 1,000 13.50 0.40 13.50 7,000 13.70 15,000 13.80 2,500 14,700 13.90 13.90 13.50
SD4 11.70 9.70 10.70 10.50 900 10.70 5,500 10.80 0.10 11 7,000 11.10 200 11.20 200 3,600 10.70 11.10 10.70
VNE 9.41 8.19 8.80 8.77 30 8.79 190 8.80 100 8.80 1,000 0 8.87 6,990 8.88 3,400 8.89 28,500 55,470 8.80 9 8.71 20,570
DXG 23.85 20.75 22.30 21.90 29,760 21.95 9,380 22 72,740 22.20 286,480 -0.10 22.20 6,980 22.25 21,240 22.30 60,070 3,207,980 22.30 22.50 21.95 77,440 25,100
KSB 45.55 39.65 42.60 43.05 1,010 43.10 31,300 43.20 20,100 43.40 7,990 0.80 43.40 6,970 43.50 3,870 43.60 4,010 640,180 42.60 44 42.10 14,900 15,000
HMH 14.40 11.80 13.10 12 1,000 12.80 11,000 12.90 7,100 13.10 100 0 13.10 6,900 13.20 14,100 13.30 1,500 10,100 12.90 13.10 12.90 2,100
VTA 6.70 5.10 5.90 5.80 9,000 5.90 4,300 6 700 6 0.10 6.10 6,900 6.20 3,900 6.50 6,000 32,000 5.80 6 5.80
DRC 31.20 27.20 29.20 28.15 5,000 28.20 2,260 28.30 170 28.35 7,600 -0.85 28.35 6,620 28.40 12,740 28.50 10,300 455,250 29.05 29.20 28.20 8,000 147,000
TTH 9.70 8.10 8.90 8.60 9,700 8.70 12,900 8.80 7,500 8.90 150 0 8.90 6,600 9 34,900 9.10 32,600 312,250 8.90 8.90 8.80
CEO 12.70 10.50 11.60 11.10 191,700 11.20 142,300 11.30 65,600 11.40 207,000 -0.20 11.40 6,300 11.50 39,500 11.60 113,700 1,631,600 11.60 11.70 11.20
PSC 17.10 14.10 15.60 14.50 800 15.10 400 15.50 2,000 15.10 30 -0.50 16 6,200 17 1,000 130 15.10 15.10 15.10
PXI 3.11 2.71 2.91 2.75 20,000 2.80 1,000 2.83 10,000 2.89 30,010 -0.02 2.89 6,010 2.90 15,460 2.91 4,100 90,910 2.89 2.90 2.82
ALV 4.90 4.10 4.50 4.10 6,700 4.20 3,000 4.30 2,300 4.30 700 -0.20 4.40 6,000 4.50 13,300 4.60 3,400 33,100 4.20 4.50 4.10 15,000
HAC 5.10 3.90 4.50 4.20 20,900 4.30 7,700 4.40 4,000 4.60 180 0.10 4.50 6,000 4.60 10,800 4.70 10,600 26,180 4.40 4.60 4.40
PEC 9.40 7 8.20 8.20 0 8.30 6,000
QBS 6.03 5.25 5.64 5.39 500 5.40 6,000 5.41 23,520 5.41 12,000 -0.23 5.57 6,000 5.58 9,000 5.59 4,000 101,610 5.46 5.68 5.41
SD6 9.70 8.10 8.90 8.50 1,000 8.70 2,000 8.80 1,000 8.90 0 8.90 6,000 9 11,100 9.10 2,500 800 8.90 8.90 8.90
VC2 20.30 16.70 18.50 18 3,000 18.10 1,300 18.40 300 18.70 0.20 18.60 6,000 18.70 14,000 18.80 4,100 6,700 18.60 18.70 18.50
VDS 10.60 8.80 9.70 9.40 12,500 9.50 2,800 9.60 14,100 9.70 20 0 9.70 6,000 9.80 4,200 9.90 1,300 53,620 9.70 9.70 9.60
BMC 22.75 19.85 21.30 21.10 1,980 21.80 7,010 21.90 1,000 22 6,600 0.70 22 5,980 22.10 520 22.20 5,020 17,400 20.60 22 20.60 2,000
JVC 3.44 3 3.22 3.17 15,350 3.18 100 3.20 4,870 3.23 30 0.01 3.23 5,960 3.24 160 3.25 700 38,850 3.22 3.26 3.18
HID 3.68 3.20 3.44 3.31 20,140 3.32 6,800 3.34 3,700 3.31 27,690 -0.13 3.39 5,900 3.40 11,250 3.42 40 540,950 3.40 3.62 3.26
NAG 6 5 5.50 5.20 5,000 5.30 8,000 5.40 3,000 5.50 0 5.50 5,900 5.60 1,800 5.70 9,000 2,000 5.50 5.50 5.50
NTC 57.90 42.90 50.40 50.60 1,000 50.70 500 50.80 2,400 51 100 0.60 51 5,900 51.10 1,000 51.40 3,000 89,100 50 51 50
HAI 3.88 3.38 3.63 3.58 92,830 3.59 21,210 3.60 1,180 3.60 3,870 -0.03 3.63 5,880 3.64 5,090 3.65 19,900 200,310 3.60 3.63 3.60
CPC 28.70 23.50 26.10 24.10 400 24.20 100 25 200 26.20 500 0.10 26.20 5,800 26.50 500 27 1,400 900 26.10 26.20 24.10 700
DGW 15.70 13.70 14.70 14.55 13,500 14.60 10,100 14.70 1,480 14.70 24,930 0 14.85 5,750 14.90 6,430 14.95 8,000 196,370 14.75 15 14.70
CVT 54.60 44.80 49.70 50.30 8,500 50.40 6,100 50.60 3,300 50.80 80 1.10 50.80 5,700 50.90 7,700 51 14,900 349,280 49.70 51 49.60 1,300
MCG 2.33 2.03 2.18 2.15 17,150 2.16 12,400 2.17 13,900 2.19 10 0.01 2.19 5,670 2.20 10,170 2.21 3,730 80,020 2.17 2.20 2.17
VIC 43.20 37.60 40.40 40.60 5,930 40.65 9,710 40.85 5,000 40.90 69,670 0.50 40.90 5,520 40.95 16,650 41 53,460 532,960 40.40 41 40.40 46,550 127,240
PRO 9 6.80 7.90 7.90 0 7.50 5,500
BTB 11.60 8.60 10.10 10.10 0 10 5,400 11.50 400 11.60 300
PNJ 92.50 80.50 86.50 88.50 7,480 88.60 6,000 88.70 3,000 89 11,340 2.50 89 5,400 89.10 490 89.20 3,900 315,120 86.70 89.50 86.50 50
AGM 10.80 9.40 10.10 9.40 1,280 9.45 910 9.50 200 9.90 -0.20 9.90 5,340 10 700 10.10 100 620 9.80 9.90 9.40
ASA 2 1.80 1.90 1.80 36,300 1.90 0 1.90 5,300 2 40,600 23,600 1.80 1.90 1.80
MEC 2.70 2.30 2.50 2.30 900 2.30 100 -0.20 2.70 5,300 100 2.30 2.30 2.30
VSH 16.55 14.45 15.50 15.15 10 15.20 3,000 15.30 2,200 15.50 0 15.50 5,230 15.60 1,240 15.70 17,570 36,220 15.50 15.50 15.40 1,000
NKG 46.75 40.65 43.70 43.45 5,200 43.50 7,130 43.55 950 43.70 18,100 0 43.70 5,200 43.75 20,810 43.80 17,670 225,850 43.80 43.80 43.30
VTB 16.05 13.95 15 14.40 1,100 14.50 15,100 14.60 3,990 15.20 20 0.20 15.15 5,090 15.20 6,000