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 # 26/04/2018

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 1,080.74 ( 3.96    0.37% )
KL: 186,605,894   GT: 6,281 (tỷ)
HNX 126.30 ( 0.16    0.13% )
KL: 54,236,083   GT: 800 (tỷ)
UPCOM 57.06 ( -0.08    -0.14% )
KL: 16,582,271   GT: 352 (tỷ)
VN30 1,053.99 ( -1.38    -0.13% )
KL: 70,634,440   GT: 4,011 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: BHP (9.90)    
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
VIC 131.80 114.60 123.20 126.30 20 126.50 900,540 126.90 310 127 3.80 127 588,980 127.10 11,850 127.20 20,410 8,719,000 120 127.60 118.20 198,680 4,451,890
QCG 10.80 9.40 10.10 9.40 -0.70 9.40 462,990 9.45 1,100 9.50 15,050 888,850 9.40 9.80 9.40
ACM 1 0.80 0.90 0.80 269,700 0.90 100 1 0.10 1 410,200 0.90 33,000 264,400 0.90 1 0.80
TOP 1.10 0.90 1 0.90 186,100 1 29,800 1.10 0.10 1.10 329,100 240,900 1 1.10 1
DCS 1.50 1.30 1.40 1.30 119,200 1.40 8,600 1.40 0 1.50 248,400 553,100 1.50 1.50 1.40
KSK 1 0.80 0.90 0.80 146,900 0.90 114,800 1 0.10 1 229,400 101,900 1 1 0.90
VJC 210.70 183.30 197 193.10 2,700 193.50 4,840 193.60 780 195 -2 195 219,330 197 500 198 300 1,019,230 197.60 199 183.30 6,900 773,710
NVB 10.50 8.70 9.60 9.20 12,800 9.30 12,400 9.40 700 9.60 0 9.60 204,200 9.70 163,300 9.80 128,900 93,300 9.50 9.60 9.40
FLC 5.88 5.12 5.50 5.48 90,650 5.49 78,230 5.50 90,650 5.50 0 5.51 183,370 5.53 40,230 5.54 47,450 4,793,580 5.50 5.55 5.44 21,290 2,000
DPS 1.60 1.40 1.50 1.40 207,300 1.50 230,100 1.60 0.10 1.60 183,200 1.60 186,000 197,000 1.50 1.60 1.50
HDB 49.85 43.35 46.60 44.20 20,000 44.30 20,000 44.50 4,010 45 -1.60 45 178,740 45.10 1,780 45.50 520 3,013,200 46 46.40 43.35 1,067,400 927,740
HUT 9.40 7.80 8.60 8.30 109,200 8.40 134,200 8.50 215,100 8.60 0 8.60 126,700 8.70 100,900 8.80 68,100 1,331,000 8.60 8.80 8.50 900
NHP 1.60 1.40 1.50 1.40 174,100 1.40 167,100 1.40 -0.10 1.50 123,900 1.60 67,100 93,900 1.50 1.50 1.40 1,000
ATB 1.40 1.20 1.30 1.20 50,400 1.30 0 1.30 121,500 1.40 64,400 416,200 1.20 1.30 1.20 10,500
SBT 19 16.60 17.80 17.65 216,410 17.70 205,830 17.75 107,800 17.80 0 17.80 121,230 17.85 96,200 17.90 113,550 6,329,890 17.60 18 17.50 3,530
PFL 1.20 1 1.10 1 82,900 1.10 0 1.10 117,400 1.20 232,500 91,900 1.20 1.20 1
NLG 40.40 35.20 37.80 35.20 -2.60 35.20 111,830 36 7,300 36.40 10,300 627,120 35.20 36 35.20
HQC 2.33 2.03 2.18 2.07 127,270 2.08 115,470 2.09 149,440 2.10 -0.08 2.10 110,680 2.11 12,000 2.12 14,730 4,795,040 2.17 2.18 2.08 50,000
KLF 2.40 2 2.20 2 1,639,300 2.10 856,200 2.20 0 2.20 106,500 2.30 889,000 2.40 1,217,600 2,257,400 2.20 2.30 2.10 531,600
CFC 10.60 8 9.30 9.30 0 9.30 100,600 10.60 100
PGS 34.10 27.90 31 30.50 100 30.70 500 30.80 500 31 0 31 91,000 31.30 100 31.40 1,000 121,900 31 31 31
PVV 1.40 1.20 1.30 1.20 8,100 1.30 0 1.30 82,600 1.40 112,500 41,600 1.30 1.30 1.20 200
SPI 2.60 2.20 2.40 2.20 -0.20 ATO 81,000 2.20 46,100 2.30 77,700 316,400 2.40 2.40 2.20
HAG 5.70 4.96 5.33 5.34 37,180 5.35 23,780 5.36 90 5.40 0.07 5.40 71,960 5.41 33,360 5.42 31,800 2,800,610 5.40 5.42 5.30 870 3,280
DTI 14.30 10.70 12.50 13.90 2,100 14.10 3,100 14.20 800 14.30 1.80 14.30 69,100 19,900 12.70 14.30 12.70
LPB 17.70 13.10 15.40 14.80 318,500 14.90 188,700 15 70,200 15.10 -0.30 15.10 69,000 15.20 81,300 15.30 100,100 3,122,600 15 15.30 14.70 300
PLP 19.50 17 18.25 17 -1.25 17 68,080 17.20 490 17.90 1,590 16,410 17 17 17
CII 34.20 29.80 32 32.50 1,992,560 32.60 67,090 32.65 50 32.80 0.80 32.80 61,160 32.85 1,200 32.90 62,750 752,620 32 33 30.60 26,360 45,510
SBS 2.80 2.20 2.50 2.20 98,300 2.30 101,200 2.40 -0.10 2.40 57,500 2.50 176,900 2.60 72,100 304,700 2.40 2.50 2.30
OIL 18.70 13.90 16.30 16 29,800 16.10 29,700 16.20 500 16.20 -0.10 16.30 54,500 16.40 52,400 16.50 7,300 741,600 16 16.30 15.50 30,000 375,000
MST 3.30 2.70 3 3 70,500 3.10 43,300 3.20 24,000 3.30 0.30 3.30 54,200 353,900 3 3.30 3
KDM 2.70 2.30 2.50 2.30 9,100 2.40 31,000 2.50 0 2.60 52,500 2.70 33,800 24,100 2.50 2.50 2.50
TCR 2.92 2.54 2.73 2.54 10 2.55 10 2.56 110 2.92 0.19 2.90 50,990 2.91 50,000 2.92 13,270 20 2.92 2.92 2.92
BVN 22.40 16.60 19.50 19.50 0 22.40 50,000
HAI 3.98 3.46 3.72 3.60 104,800 3.61 120,800 3.62 870 3.62 -0.10 3.63 48,350 3.64 37,500 3.65 20,820 1,350,240 3.66 3.71 3.57 1,000 1,800
WSS 3.80 3.20 3.50 3.30 7,500 3.40 5,500 3.50 7,900 3.50 0 3.60 47,000 3.70 18,500 3.80 2,800 34,000 3.50 3.50 3.50
SHB 12.90 10.70 11.80 11.50 1,010,000 11.60 462,600 11.70 6,700 11.80 0 11.80 45,200 11.90 566,700 12 437,200 15,078,700 11.80 11.90 11.40 3,500 98,900
ASM 14.95 13.05 14 14.30 59,220 14.35 30,760 14.40 21,600 14.50 0.50 14.50 44,850 14.60 10,600 14.65 41,770 6,599,780 13.95 14.80 13.85 4,970 10,000
FPT 62 54 58 56.10 11,150 56.20 10,850 56.30 200 56.40 -1.60 56.40 43,730 56.50 3,550 56.70 1,000 1,850,860 57.40 58.50 56.10 2,300
VGS 11.80 9.80 10.80 10.80 12,600 10.90 10,000 11 14,800 11 0.20 11.10 43,200 11.20 12,500 11.30 2,600 140,700 10.80 11 10.60 4,000
PVL 2.30 1.90 2.10 1.90 7,900 2 -0.10 2 40,600 2.10 28,200 2.20 23,500 49,400 2 2.10 1.90
MVB 10.60 8 9.30 9.30 0 10 40,000 10.50 2,000
VCB 63.70 55.50 59.60 59.60 500 59.80 590 59.90 1,000 60 0.40 60 39,540 60.10 5,290 60.20 4,100 4,451,970 59 60.70 58 1,681,360 2,163,470
KSQ 1.70 1.50 1.60 1.60 0 1.60 39,200 1.70 10,700 30,300 1.50 1.60 1.50
CEO 19.10 15.70 17.40 17.20 44,900 17.30 155,500 17.40 73,400 17.40 0 17.50 38,700 17.60 44,300 17.70 20,000 2,384,900 17.20 18.10 16.60 2,400 70,000
LAF 10.30 8.98 9.65 8.98 -0.67 8.98 38,200 9.60 50 9.65 3,000 570 8.98 8.98 8.98
SDD 1.60 1.40 1.50 1.40 52,000 1.50 5,000 1.60 0.10 1.60 35,200 51,200 1.50 1.60 1.50
HHS 4.06 3.54 3.80 3.95 10 4 16,720 4.03 8,790 4.03 0.23 4.04 35,050 4.05 21,890 4.06 152,280 2,693,130 3.81 4.06 3.77 15,000
SDP 2.80 2.40 2.60 2.40 400 2.60 0 2.60 32,400 2.70 20,000 2.80 24,100
VIX 8.20 6.80 7.50 7.10 21,300 7.20 48,800 7.30 400 7.30 -0.20 7.40 31,500 7.50 11,700 7.60 3,300 445,700 7.50 7.50 7.20 285,100
VCG 21.50 17.70 19.60 19.80 80,100 19.90 23,900 20 68,300 20 0.40 20.10 31,100 20.20 34,300 20.30 9,400 1,663,700 19.60 20.30 19.60 892,100
FTS 17.10 14.90 16 15.60 2,020 15.65 5,000 15.70 350 15.70 -0.30 15.80 31,030 15.95 100 16 5,880 90,870 15.80 15.80 15.50 54,140
KDC 39.90 34.70 37.30 35.80 3,020 35.85 5,020 35.90 1,000 36 -1.30 36 30,670 36.35 2,730 36.50 6,500 287,750 36 37.10 35.70 13,000 1,270
ASA 3 2.60 2.80 2.60 45,600 2.70 16,500 2.80 0 2.80 30,500 2.90 5,400 3 29,900 29,300 2.90 2.90 2.70 12,600
LCG 10.80 9.40 10.10 10.15 10,960 10.20 3,200 10.25 16,000 10.40 0.30 10.40 30,140 10.45 23,510 10.50 55,820 156,130 10.10 10.50 10.10
ACB 48.90 40.10 44.50 44.20 46,600 44.30 38,200 44.40 123,000 44.40 -0.10 44.50 27,600 44.60 21,900 44.70 18,400 3,659,000 44.60 45.40 43.20
ITA 2.79 2.43 2.61 2.59 71,240 2.60 127,540 2.61 19,890 2.61 0 2.62 26,920 2.63 11,200 2.64 38,200 1,267,000 2.61 2.62 2.60 318,000
BVS 21.40 17.60 19.50 18.70 200 19 1,800 19.40 400 19.40 -0.10 19.50 26,500 19.70 1,000 19.80 800 31,900 19.20 19.50 19 23,700 15,500
SCR 11.75 10.25 11 10.60 255,440 10.65 131,970 10.70 137,600 10.70 -0.30 10.80 26,090 10.85 800 10.90 29,610 7,065,870 10.90 11.20 10.60
HHG 5.70 4.70 5.20 4.90 8,000 5 38,200 5.10 31,100 5.20 0 5.20 26,000 5.30 13,600 5.40 28,500 104,600 5.20 5.30 5.10
DLG 3.15 2.75 2.95 2.98 4,140 2.99 350 3.02 400 3.05 0.10 3.05 25,850 3.06 15,400 3.07 10,200 810,430 3 3.05 2.97
TNI 6.46 5.62 6.04 5.88 1,520 5.90 6,920 5.91 3,000 6 -0.04 6 24,820 6.03 11,900 6.04 66,010 110,910 6.04 6.04 5.90
PVD 19.25 16.75 18 18.35 500 18.40 15,630 18.45 46,400 18.45 0.45 18.50 24,080 18.55 6,770 18.60 20,850 1,044,930 18 18.70 18 437,420 730
KLB 14.10 10.50 12.30 10.50 100 11 1,500 13 0.70 12.40 22,600 12.60 2,100 12.80 23,500 31,400 12.40 13 12.40
BSR 25.40 18.80 22.10 21.10 12,900 21.20 7,100 21.30 2,500 21.30 -0.80 21.40 22,300 21.50 25,800 21.60 38,100 848,300 21.90 22.30 21.20 172,600 200,100
NDN 18.70 15.30 17 17.30 8,600 17.40 12,000 17.60 19,800 17.90 0.90 17.90 22,100 18 24,300 18.10 5,100 144,700 17 18 16.80 1,000
TLD 10.90 9.49 10.20 10.30 9,890 10.35 14,680 10.40 5,430 10.50 0.30 10.50 21,990 10.55 16,920 10.60 20,820 212,770 10.25 10.50 10.05
EIB 16.25 14.15 15.20 14.80 12,100 14.85 2,500 14.90 3,300 15.10 -0.10 15.10 21,770 15.15 30,000 15.20 10,590 408,540 15.30 15.30 14.55 11,000 35,970
APG 5.95 5.19 5.57 5.45 21,600 5.46 70,170 5.50 1,100 5.57 0 5.57 21,240 5.58 9,000 5.59 4,000 262,610 5.57 5.57 5.46
VMI 3.10 2.70 2.90 2.70 16,300 2.80 -0.10 2.80 21,100 2.90 5,200 3.10 1,000 47,300 2.80 2.80 2.70 26,900
DAG 8.24 7.18 7.71 7.72 10 7.76 55,000 7.77 4,490 7.77 0.06 7.81 20,650 7.82 5,210 8.02 10 326,310 7.50 8.18 7.35 160
BTP 12.30 10.70 11.50 11.90 1,000 12 3,700 12.10 5,000 12.30 0.80 12.30 20,570 190,480 11.50 12.30 11.50 51,800 12,710
PPP 11.50 9.50 10.50 10.50 0 10.50 20,400 1,500 10.50 10.50 10.50 1,000
CMW 12.60 9.40 11 11 9,000 11 0 11.20 20,300 11.50 5,000 12 1,000 28,500 11 11 11
DDV 7.40 5.60 6.50 5.90 7,000 6.30 3,000 6.40 1,000 6.40 -0.10 6.50 20,000 6.60 11,300 6.70 5,500 26,900 6.60 6.60 6.30
QNC 4.50 3.70 4.10 3.70 5,000 4.10 0 4.20 20,000 4.30 1,000 4.40 11,000 39,100 4.10 4.10 4.10
VNR 26.90 22.10 24.50 22.50 20,200 22.60 500 22.80 2,500 23.50 -1 23.50 20,000 23.90 4,500 24 7,900 7,100 22.10 23.50 22.10
ACL 9.95 8.65 9.30 8.65 30 9.30 0 9.30 19,990 9.40 20 9.50 100 50 9.30 9.40 9.30
POW 16.30 12.10 14.20 13.50 7,400 13.60 67,800 13.70 69,100 13.80 -0.40 13.80 19,900 13.90 1,000 14 38,700 1,109,100 14.20 14.30 13.70 7,300 360,300
PVE 7.80 6.40 7.10 6.90 3,200 7 27,100 7.10 8,500 7.10 0 7.30 19,700 7.40 70,200 7.50 1,700 144,000 7.20 7.30 7.10
TLH 11 9.58 10.30 10.10 64,100 10.15 111,100 10.20 16,240 10.20 -0.10 10.25 19,530 10.30 16,700 10.35 3,660 344,240 10.30 10.35 10.20 30,000
VEC 7.20 5.40 6.30 5.50 5,000 6 3,200 6.10 1,000 6.30 0 6.30 19,500 6.40 500 6.50 10,200 3,900 6.20 6.30 6.20
NVL 74.60 65 69.80 70.70 11,000 70.80 11,000 70.90 11,000 71 1.20 71 19,470 71.20 400 71.60 160 2,562,540 69.60 71 69.40 9,490 228,870
NBC 8.20 6.80 7.50 7.20 4,500 7.30 4,600 7.40 27,000 7.50 0 7.50 19,400 7.60 7,700 7.70 2,100 8,800 7.40 7.50 7.40
FTM 16.40 14.30 15.35 15.10 14,750 15.15 13,260 15.20 10,220 15.35 0 15.45 19,360 15.50 20,670 15.55 30,110 288,740 15.35 15.45 15.35
TVC 11.30 9.30 10.30 9.90 31,700 10 34,200 10.10 21,300 10.20 -0.10 10.20 19,100 10.30 21,400 10.40 28,800 256,100 10.20 10.30 10.10
CEE 18.70 16.30 17.50 17.50 20,000 18 17,570 18.20 30,650 18.60 1.10 18.60 18,810 18.65 7,630 18.70 35,010 93,530 17.20 18.60 17
HAR 7.23 6.29 6.76 6.29 -0.47 6.29 18,460 6.30 12,270 6.31 100 857,250 6.61 6.61 6.29
TPB 32.95 28.65 30.80 30.30 400 30.50 2,050 30.60 2,820 30.80 0 30.80 18,440 30.85 300 30.90 10,170 1,084,620 30.30 31 28.70
PXL 3.60 2.80 3.20 2.80 96,600 2.90 56,500 3 9,600 3.10 -0.10 3.10 18,400 3.20 26,900 3.30 1,700 119,100 3.10 3.20 3 28,500
BPC 21.40 17.60 19.50 19.50 0 19.50 18,200 21 2,000
VRE 48.65 42.35 45.50 47.40 91,590 47.50 90 47.80 380 48 2.50 48 17,970 48.10 32,330 48.15 13,800 1,978,120 44.80 48.30 44.70 947,190 151,240
KBC 13.80 12 12.90 12.75 41,700 12.80 30,610 12.85 71,180 12.90 0 12.90 17,790 12.95 41,870 13 22,210 3,345,100 12.80 13.20 12.60 16,660 682,210
DBT 16.60 13.60 15.10 13.90 500 14 500 14.50 1,000 14.50 -0.60 15 17,700 15.10 10,200 15.50 42,200 3,100 15 15 14.50 2,800
E1VF 18.61 16.19 17.40 17.10 5,370 17.20 5,480 17.21 8,000 17.30 -0.10 17.30 17,690 17.40 3,050 17.50 2,000 98,030 17.10 17.40 16.80 1,892,530 59,500
HVA 4 3.40 3.70 3.50 25,600 3.60 9,000 3.70 500 3.70 0 3.80 17,200 3.90 9,000 4 17,800 151,700 3.70 3.80 3.40
ISH 16.10 11.90 14 12 5,000 14 0 14 17,200
VGT 17.10 12.70 14.90 14.30 14,600 14.40 13,600 14.50 20,000 14.70 -0.20 14.70 17,200 14.80 9,700 14.90 3,300 165,600 14.60 14.80 14.30
TCH 26.40 23 24.70 24.95 15,200 25 29,650 25.05 10,000 25.10 0.40 25.10 16,710 25.15 7,130 25.20 4,650 2,167,350 24.65 25.80 23.50 400
VND 31.45 27.35 29.40 27.35 -2.05 27.35 16,480 27.40 1,100 27.50 35,070 2,445,240 28.25 28.95 27.35 202,430 733,860
CVT 52.90 46.05 49.50 49.05 6,260 49.10 4,300 49.20 2,010 49.40 -0.10 49.40 16,420 49.50 6,800 49.60 5,640 164,060 49.50 49.70 49 1,200
BMI 31.85 27.75 29.80 28.40 4,000 28.45 2,000 28.50 10 29 -0.80 29 16,230 29.30 16,180 29.80 3,640 28,730 29.30 29.30 28.85 7,870 20,780
SPP 6.60 5.40 6 5.60 19,000 5.70 14,900 5.80 4,200 5.90 -0.10 5.90 16,100 6 38,200 6.10 23,500 151,000 6 6 5.80
GTN 12.80 11.20 12 12.05 10,000 12.10 10,000 12.15 6,790 12.15 0.15 12.20 15,750 12.25 15,910 12.30 51,540 896,220 12.05 12.35 11.65 6,490 37,600
CTG 33.35 29.05 31.20 30.20 130,630 30.25 21,460 30.30 66,590 30.35 -0.85 30.35 15,680 30.45 14,720 30.50 39,030 5,706,980 30.30 31.70 29.80 16,850
DTD 15.20 12.60 13.90 13.50 28,900 13.60 21,100 13.70 11,300 13.70 -0.20 13.80 15,500 13.90 23,800 14 34,700 20,900 13.70 13.80 13.70
DCM 12.80 11.20 12 11.90 26,940 11.95 31,160 12 46,940 12 0 12.15 15,050 12.20 61,490 12.25 24,210 879,530 12 12.20 11.95
C12 16.10 11.90 14 14 0 11.90 15,000 15 2,000
NAG 7.20 6 6.60 6.50 5,000 6.60 4,900 6.70 3,000 6.80 0.20 6.80 15,000 6.90 2,000 7 2,500 25,500 6.60 7 6.60
VPB 60.90 53.10 57 56.50 25,520 56.60 7,000 56.70 1,000 57 0 56.90 14,920 57 3,000 57.20 1,000 3,846,780 55 57.90 53.60 1,750,000 1,750,000
KMR 4.31 3.75 4.03 3.87 100 3.89 1,000 3.90 100 4 -0.03 4 14,850 4.01 2,000 4.02 13,640 1,170 3.90 4 3.90
TCM 22.75 19.85 21.30 20.25 40 20.30 11,100 20.40 15,120 20.30 -1 20.50 14,710 20.55 2,000 20.60 10,000 267,080 21.30 21.30 19.85 4,000
PVS 21.40 17.60 19.50 20 107,600 20.10 55,800 20.20 65,300 20.20 0.70 20.30 14,700 20.40 40,800 20.50 57,200 3,985,000 19.80 20.50 19.40 426,300
TTC 18.40 15.20 16.80 15.20 1,900 15.20 -1.60 16.50 14,500 16.80 4,100 18 300 200 15.20 15.20 15.20
TTL 10 8.20 9.10 9.10 0 8.20 14,400 9 10,000 9.20 300
PDR 42.65 37.15 39.90 39.70 15,330 39.80 44,540 39.90 38,250 39.90 0 40.10 13,850 40.20 20,650 40.30 10,120 926,810 39.90 40.30 39.30 6,490 3,000
VNE 8.78 7.64 8.21 8.18 8,700 8.19 2,680 8.20 5,300 8.22 0.01 8.22 13,660 8.24 9,700 8.25 30,070 330,900 8.18 8.30 8.15
PSI 4.60 3.80 4.20 3.80 100 4.20 0 4.20 13,600 4.30 200 4.40 200
CDO 1.33 1.17 1.25 1.19 7,410 1.20 310 1.24 990 1.24 -0.01 1.25 13,520 1.27 11,990 1.28 10,020 40,490 1.25 1.27 1.19
PET 11.05 9.63 10.35 10.20 21,050 10.25 24,050 10.30 40,310 10.35 0 10.35 13,370 10.40 23,010 10.45 10,000 212,630 10.20 10.40 10.20
HPG 59.40 51.80 55.60 55.50 34,100 55.60 12,780 55.80 75,050 56 0.40 56 13,290 56.10 16,240 56.20 20,590 3,808,590 55.50 56.90 55 254,710 1,606,960
IDJ 3.30 2.70 3 3 5,000 3.10 0.10 3.10 13,200 3.20 1,000 3.30 1,500 15,900 3 3.10 3
BAX 27.50 22.50 25 22.50 900 22.50 -2.50 27 13,000 27.50 100 100 22.50 22.50 22.50
HJS 25.30 20.70 23 22.50 2,000 22.70 900 22.80 100 23.50 0.50 23.50 13,000 24.50 5,200 24.80 300 3,300 22.70 23.50 22.70
SDH 1.80 1.40 1.60 1.40 28,000 1.50 1,100 1.50 -0.10 1.60 13,000 1.80 43,300 86,600 1.40 1.70 1.40 24,500
VTB 21 18.30 19.65 18.30 -1.35 18.30 12,940 19.40 300 19.50 50 20 18.30 18.30 18.30
TS4 8.32 7.24 7.78 7.25 1,000 7.26 1,000 7.30 34,690 7.78 0 7.76 12,340 7.77 1,000 7.78 4,400 165,570 7.40 7.78 7.24
GMD 29.60 25.80 27.70 26.90 5,250 26.95 12,360 27 100 27.35 -0.35 27.35 12,160 27.40 1,540 27.50 3,700 703,590 27.40 27.40 26.80
HOM 4.20 3.60 3.90 3.80 100 4.20 0.30 4.10 12,000 4.20 5,100 100 4.20 4.20 4.20
DRH 17.30 15.10 16.20 15.85 1,000 15.90 24,190 16 900 16.10 -0.10 16.10 11,710 16.20 7,640 16.30 4,500 182,140 16.20 16.45 15.75
DCL 19.25 16.75 18 17.60 170 17.65 70 17.90 400 18 0 18 11,500 18.10 1,840 18.20 510 101,100 18 18.10 17 36,800 9,180
MNC 4.40 3.60 4 4.40 0.40 4.10 11,500 4.40 2,400 200 4.30 4.40 4.30
KSH 2.17 1.89 2.03 2.12 10,230 2.13 10,000 2.14 13,020 2.15 0.12 2.15 11,370 2.16 8,100 2.17 22,450 613,240 2.03 2.17 2.02
VCI 104.80 91.20 98 93.20 3,000 93.40 3,000 93.50 8,550 95 -3 95 11,220 95.50 500 96 4,000 218,100 98 98 93 51,260 73,580
NT2 32.60 28.40 30.50 31.20 5,000 31.30 1,230 31.80 10,000 32 1.50 32 11,130 32.20 1,100 32.30 14,300 336,940 30.10 32.30 30.10 268,180 74,500
MSN 101.60 88.40 95 92.60 710 93 1,380 95 10,100 95.80 0.80 95.80 10,930 95.90 10,700 96 20,300 1,408,180 95 96 89 1,207,540 935,050
TIG 4.50 3.70 4.10 3.80 111,400 3.90 75,200 4 68,300 4.10 0 4.10 10,900 4.20 32,900 4.30 152,500 358,200 4 4.10 3.90
AGR 5.02 4.38 4.70 4.60 17,570 4.61 26,330 4.62 2,810 4.63 -0.07 4.63 10,760 4.64 9,090 4.65 2,480 138,260 4.70 4.70 4.58
G20 1.70 1.30 1.50 1.60 0.10 1.60 10,700 1.70 125,000 100 1.60 1.60 1.60
PMG 26.20 22.80 24.50 23.95 7,280 24 6,740 24.10 900 24.10 -0.40 24.20 10,580 24.25 3,640 24.30 270 45,490 24.45 24.45 24.10
BWS 33.60 25 29.30 29.40 300 29.50 300 29.70 100 32.50 3.20 33.60 10,400 400 29.70 32.50 29.70
VNP 6.20 4.60 5.40 5.40 9,000 5.50 8,200 5.60 2,300 5.60 0.20 5.80 10,400 5.90 2,800 6 11,500 29,300 5.50 5.80 5.50
TDH 17.65 15.35 16.50 15.55 30 15.60 24,000 15.65 26,300 15.80 -0.70 15.80 10,380 16 100 16.05 1,000 872,720 16.40 16.55 15.80 40
HDC 18.80 16.40 17.60 17.40 6,640 17.45 8,510 17.50 2,650 17.60 0 17.60 10,370 17.65 5,700 17.70 16,100 215,020 17.40 17.70 17.40
PV2 3.10 2.70 2.90 2.70 3,900 2.80 20,000 2.90 23,500 2.90 0 3 10,200 3.10 3,800 61,500 2.90 3 2.90
PVM 12.50 9.30 10.90 10.30 18,000 10.40 9,800 10.50 6,000 11 0.10 11 10,100 11.10 8,000 11.60 20,600 1,885,300 10.90 11.10 10.90
BSI 15 13.10 14.05 14.20 14,820 14.25 13,000 14.30 5,000 14.40 0.35 14.40 10,050 14.50 4,700 14.60 10,000 274,680 14.10 14.50 14 3,030 43,930
DST 6.30 5.30 5.80 5.30 245,200 5.40 360,300 5.40 -0.40 5.50 10,000 5.60 14,000 5.70 37,900 4,791,800 6 6.30 5.30
LO5 5.10 4.30 4.70 4.70 0 4.60 10,000 4.70 300 5 1,000
OCH 5.20 4.40 4.80 4.40 1,000 4.80 0 4.90 10,000 5 100 5.20 7,700
SBM 33.30 24.70 29 28 10,000 29 0 29.50 10,000 30 2,100 31 600
TEL 11.20 8.40 9.80 9 10,000 9.80 13,100 9.80 0 11 10,000 11.10 5,000 600 9.80 9.80 9.80
TNW 10.90 8.10 9.50 9.50 1,600 10 0.50 10 10,000 10.50 2,000 10.80 2,000 21,300 9.50 10 9.50
VAT 2.70 2.30 2.50 2.30 2,100 2.40 -0.10 2.50 10,000 2.60 9,000 2.70 15,400 8,400 2.40 2.40 2.40
PGC 15.50 13.50 14.50 13.80 30,240 13.85 500 13.90 10 14.30 -0.20 14.30 9,990 14.40 220 14.45 17,940 37,910 14.45 14.45 13.80 40
TTF 6.06 5.28 5.67 5.28 17,230 5.29 4,000 5.30 20,240 5.30 -0.37 5.48 9,950 5.49 2,200 5.50 4,760 727,620 5.67 5.70 5.30
HVX 4.63 4.03 4.33 4.30 -0.03 4.30 9,900 4.32 100 4.33 100 110 4.30 4.30 4.30
NNG 9.70 7.30 8.50 8.50 0 9.50 9,800
TSC 2.34 2.04 2.19 2.11 220 2.15 5,760 2.16 3,220 2.18 -0.01 2.18 9,790 2.19 11,000 2.20 38,170 105,720 2.19 2.20 2.15
HVG 4.82 4.20 4.51 4.45 6,350 4.46 3,110 4.48 100 4.50 -0.01 4.50 9,690 4.54 3,020 4.55 4,410 224,790 4.52 4.64 4.45 6,000
BHP 11.80 8.80 10.30 8.80 100 10.30 0 11.80 9,600
VSF 12.60 9.40 11 9.40 200 9.50 1,500 10 100 10.20 -0.80 12.60 9,500 1,100 10.60 10.60 10.20
DGC 35.80 29.40 32.60 32.20 500 32.40 500 32.50 1,000 33 0.40 33 9,300 33.40 800 33.50 2,400 5,200 32.10 33 32.10 2,000
PCN 3 2.60 2.80 2.60 1,000 2.80 0 2.90 9,200 3 100
NTL 10.55 9.17 9.86 9.81 5,000 9.82 2,150 9.86 3,000 9.88 0.02 9.88 9,130 9.90 11,800 9.91 40 385,230 9.94 9.94 9.76 60,870
HAP 3.90 3.40 3.65 3.55 970 3.56 5,000 3.57 2,950 3.66 0.01 3.66 9,000 3.70 800 3.72 4,990 3,250 3.65 3.72 3.55
ICG 6.90 5.70 6.30 6 1,000 6.10 1,000 6.20 100 6.40 0.10 6.30 9,000 6.40 800 6.90 200 6,800 6.30 6.40 6.20 2,500
MPT 2.70 2.30 2.50 2.30 1,500 2.40 10,300 2.50 500 2.50 0 2.60 9,000 2.70 11,300 20,900 2.50 2.60 2.50
NKG 24.70 21.50 23.10 22.50 2,030 22.55 3,600 22.60 10,120 22.70 -0.40 22.70 8,850 22.80 3,000 22.85 3,800 440,540 23.10 23.15 22.40 102,000
TTB 18.90 15.50 17.20 17.10 15,600 17.20 5,000 17.30 9,500 17.40 0.20 17.40 8,800 17.50 14,800 17.60 10,800 759,400 17.20 17.40 16.70
VIB 42.50 31.50 37 34.60 2,100 34.70 6,500 35 11,200 35.50 -1.50 35.50 8,800 35.90 8,300 36 10,400 590,000 36 36.80 34.60
ATG 2.45 2.13 2.29 2.15 110 2.16 230 2.17 9,740 2.17 -0.12 2.28 8,780 2.29 4,210 2.30 5,100 3,810 2.17 2.17 2.17
SHI 7.30 6.36 6.83 7.06 37,170 7.07 13,500 7.10 30 7.15 0.32 7.15 8,690 7.16 5,000 7.17 18,400 1,240,560 6.83 7.18 6.83
DIG 23.20 20.20 21.70 21.70 14,440 21.80 2,000 21.90 1,000 22 0.30 22 8,660 22.10 16,260 22.20 7,000 1,213,600 21.70 22.60 21.50 4,000 366,310
IJC 10.25 8.93 9.60 9.55 1,100 9.56 2,510 9.57 490 9.60 0 9.60 8,610 9.67 1,000 9.68 6,600 209,120 9.60 9.70 9.50
VPG 19.65 17.15 18.40 18.10 100 18.20 100 18.30 1,400 18.40 0 18.40 8,570 18.45 900 18.50 6,300 9,230 18.40 18.50 18.10
ASP 8.34 7.26 7.80 7.50 730 7.66 1,000 7.67 500 7.80 0 7.80 8,230 7.90 7,490 7.95 5,030 13,400 7.80 7.80 7.70 9,080
MBG 2.40 2 2.20 2 3,400 2.10 9,000 2.20 400 2.20 0 2.30 8,200 2.40 32,900 10,200 2.20 2.30 2.20
SBL 33.30 24.70 29 29 0 24.70 8,200 25 5,000 27.50 2,000
HNM 3.90 3.30 3.60 3.30 1,700 3.40 1,200 3.50 10,000 3.60 0 3.60 8,100 3.70 8,000 3.80 17,400 10,500 3.50 3.60 3.50
BTS 4.90 4.10 4.50 4.10 400 4.50 600 4.90 0.40 4.80 8,000 4.90 15,900 9,600 4.50 4.90 4.50 8,600
GVR 12 9 10.50 10.10 68,600 10.20 21,000 10.30 10,300 10.30 -0.20 10.50 8,000 10.60 12,500 10.70 27,500 21,100 10 10.40 10
LUT 2.30 1.90 2.10 1.90 200 2.10 0 2.10 8,000 2.20 1,300 2.30 13,800 12,000 2.10 2.10 2.10
DS3 25.80 21.20 23.50 22.30 8,800 22.40 23,500 22.50 8,200 22.50 -1 22.60 7,900 22.70 12,100 22.80 17,700 497,300 23.50 24 22
SKH 24.10 17.90 21 20.10 5,000 20.20 2,700 20.30 1,000 21 0 21 7,900 21.10 5,500 21.50 5,000 14,600 20 21 19.60
TEG 8.65 7.53 8.09 7.55 21,900 7.56 1,000 7.60 1,460 7.98 -0.11 7.98 7,900 8 5,000 8.20 5,000 160,520 8.28 8.28 7.53
TCS 5.10 4.30 4.70 4.40 1,300 4.50 10,600 4.70 0 4.70 7,800 4.80 1,000 4.90 100
TC6 4.90 4.10 4.50 4.30 4,000 4.40 31,800 4.50 8,800 4.70 0.20 4.70 7,700 4.80 5,000 4.90 17,100 18,100 4.50 4.70 4.50 800
BCG 6.71 5.85 6.28 6.07 500 6.09 15,000 6.10 2,800 6.35 0.07 6.35 7,690 6.36 4,100 6.37 100 185,990 6.28 6.35 6.28 11,360 3,000
ITQ 2.90 2.50 2.70 2.50 6,100 2.60 57,900 2.60 -0.10 2.70 7,600 2.80 70,800 2.90 67,900 35,100 2.70 2.80 2.60
QNS 59.40 44 51.70 51.20 2,400 51.30 4,500 51.40 1,000 51.40 -0.30 51.50 7,600 51.60 7,500 51.70 12,000 99,300 51.20 51.80 51.20 26,000
BID 39.25 34.15 36.70 37.50 7,000 37.80 260 37.90 4,620 38 1.30 38 7,540 38.10 170 38.20 58,520 2,503,080 37 38.50 35.90 694,720 179,170
HCD 8.93 7.77 8.35 8.20 1,000 8.22 520 8.28 3,710 8.35 0 8.35 7,450 8.36 10 8.37 3,020 47,430 8.31 8.35 8.25
CMX 5.45 4.75 5.10 4.80 20,000 4.88 190 5 1,850 5 -0.10 5.10 7,420 5.20 2,700 5.30 500 2,100 4.90 5.10 4.90
TVN 11.30 8.50 9.90 9.50 10,000 9.60 8,000 9.70 3,000 9.80 -0.10 10 7,200 10.10 2,000 10.20 1,000 14,300 9.70 10 9.70
SAM 7.81 6.79 7.30 7.28 3,250 7.29 25,800 7.30 109,880 7.30 0 7.32 7,170 7.35 12,010 7.39 2,000 921,880 7.26 7.32 7.15 200,000
LEC 20.30 17.70 19 18.45 130 18.50 100 18.55 100 18.90 -0.10 18.95 7,150 19 10,230 19.10 40 920 18.55 19 18 200
LM7 3.70 3.10 3.40 3.10 3,000 3.20 300 3.20 -0.20 3.70 7,100 12,300 3.70 3.70 3.20
PXS 7.31 6.37 6.84 6.77 6,000 6.78 1,640 6.80 330 6.80 -0.04 6.90 7,100 6.94 5,950 6.95 1,640 66,450 7 7 6.75 100 10
VCR 3.30 2.70 3 2.80 2,000 2.90 15,000 3 1,200 3 0 3.10 7,000 3.20 2,000 3.30 2,000 28,600 3 3 3 300
XPH 7.80 5.80 6.80 6 100 6.10 300 6.20 100 6.60 -0.20 6.70 7,000 6.80 100 6.90 3,000 2,500 6.60 6.60 6.60
GTH 5.10 3.90 4.50 4.50 0 5.10 6,900
HEV 13 10.80 11.90 10.80 1,000 11 600 11.50 300 11.80 -0.10 11.90 6,900 12 3,200 12.50 100 1,000 11.80 11.80 11.80 1,000
MHL 6.20 5.20 5.70 5.20 3,000 5.30 1,000 5.40 2,000 5.70 0 6 6,900 6.20 3,000
PHR 43 37.40 40.20 40.30 26,940 40.35 1,130 40.50 5,350 40.50 0.30 40.65 6,900 40.70 1,300 40.80 1,110 221,770 40 40.65 39.50 3,130 12,650
VKC 6.40 5.40 5.90 5.60 11,000 5.70 27,800 5.80 10,900 5.90 0 5.90 6,800 6 16,800 6.10 12,900 132,400 5.90 5.90 5.80
BIC 34.20 29.80 32 29.80 100 29.85 50 31 -1 31 6,560 31.20 3,500 31.30 5,000 6,360 31 31 31 6,360 4,570
PVT 21.15 18.45 19.80 19.60 7,010 19.65 5,100 19.80 12,010 20.10 0.30 20.10 6,550 20.15 5,340 20.20 27,600 202,080 19.80 20.10 19.50 141,240 18,890
PVB 16.20 13.40 14.80 14.70 17,800 14.80 13,500 14.90 1,100 14.90 0.10 15 6,500 15.10 5,100 15.20 2,000 53,500 14.80 15.50 14.80
EVG 5.66 4.92 5.29 5.13 6,400 5.14 7,650 5.15 20 5.29 0 5.29 6,410 5.31 9,500 5.32 2,150 831,230 5.35 5.35 4.93 600
ANV 26.50 23.10 24.80 24.50 15,200 24.60 8,780 24.70 5,300 24.80 0 24.80 6,100 24.85 1,000 24.90 5,290 413,770 24.50 25 24.40 10,400
MBS 19.80 16.20 18 17.40 1,000 17.50 34,000 17.60 13,500 17.60 -0.40 17.70 6,000 17.80 3,200 18 15,800 598,600 17.90 18.10 17.50
NRC 44.60 36.60 40.60 40.40 5,000 40.50 1,600 40.70 100 40.70 0.10 40.80 6,000 40.90 5,000 41 3,000 28,400 40.60 40.70 40.10
SDT 8.40 7 7.70 7.10 1,000 7.20 200 7.40 800 7.70 0 7.50 6,000 7.80 20,000 7.90 4,400 3,200 7.50 7.70 7.50 200
SSI 41.80 36.40 39.10 37.30 34,400 37.35 100 37.40 9,690 37.40 -1.70 37.50 6,000 38 25,190 38.10 200 4,821,750 39 39.20 37.40 1,021,460 127,740
VLG 6.70 5.10 5.90 5.10 1,000 5.70 -0.20 5.90 6,000 6 1,800 6.20 2,000 6,500 6 6 5.70
SFI 30.45 26.55 28.50 27.30 20 27.55 140 28 100 28.90 0.40 28.50 5,990 28.85 180 28.90 1,190 110 28.90 28.90 28.90 110 10
DRI 10.40 7.80 9.10 8.90 1,600 9 13,500 9.10 5,000 9.20 0.10 9.20 5,900 9.30 3,900 9.40 9,000 13,200 9.40 9.40 9
KSD 4.70 3.90 4.30 3.90 200 4.10 85,500 4.20 -0.10 4.20 5,900 4.30 3,000 4.50 10,600 96,300 4.20 4.20 4.20
PGI 19.90 17.30 18.60 18.55 5,000 18.60 4,990 18.65 5,000 18.65 0.05 18.90 5,900 19 6,200 19.30 20 22,110 18.60 18.65 18.50 20,800
SJS 24.80 21.60 23.20 24.05 200 24.50 2,140 24.60 830 24.65 1.45 24.65 5,890 24.75 2,860 24.80 8,390 110,000 24.80 24.80 24
BDT 16.10 11.90 14 11.90 1,000 12.50 2,000 14 0 15 5,800 15.50 500 15.80 400
DGW 29.85 25.95 27.90 27.50 15,320 27.60 22,640 27.70 41,810 27.70 -0.20 27.80 5,700 27.90 6,760 28 7,670 347,280 27.80 28.25 27.30 16,170
VC3 20.60 17 18.80 18.50 3,100 18.60 5,000 18.70 4,400 18.80 0 18.80 5,700 18.90 29,600 19 12,200 237,900 18.80 18.80 18.40
TVS 14.55 12.65 13.60 13.60 4,250 13.65 250 13.70 1,170 14 0.40 14 5,550 14.30 1,250 14.40 1,890 41,690 13 14.40 13 21,340 27,060
HTT 3.10 2.70 2.90 2.75 600 2.76 500 2.80 200 2.88 -0.02 2.88 5,530 2.89 9,930 2.90 10,950 19,160 2.98 2.98 2.80 1,900
CLC 36.35 31.65 34 33.45 50 33.50 950 33.80 1,000 33.90 -0.10 34 5,500 34.20 500 34.40 1,000 2,150 33.95 33.95 33.90 750
SB1 14.30 10.70 12.50 12.50 0 14.30 5,400
VRC 20.20 17.60 18.90 18.90 14,400 19 6,000 19.10 5,000 19.20 0.30 19.20 5,340 19.30 7,000 19.40 3,000 399,130 18.90 19.30 18.70
VNG 14.65 12.75 13.70 13.65 6,030 13.70 10,720 13.75 15,000 13.85 0.15 13.85 5,330 13.90 10,300 14 8,890 231,510 13.70 13.85 13.60 100
PHP 13.30 10.90 12.10 12.50 200 12.50 0.40 12.60 5,300 12.70 1,500 13 200 2,800 12.50 12.50 12.50
IBC 30.40 26.50 28.45 28 6,350 28.10 2,400 28.15 1,750 28.15 -0.30 28.20 5,210 28.30 1,840 28.40 1,280 244,090 28.40 28.40 28 1,600 7,190
NTC 77.90 57.70 67.80 66.40 2,000 66.60 500 66.70 200 68 0.20 68 5,200 69 300 69.90 1,100 18,000 66 68 66
HD2 15.40 11.40 13.40 12.80 1,600 12.90 600 13 3,000 13 -0.40 13.30 5,100 13.40 10,000 13.50 1,000 8,600 13.30 13.30 13
SMA 13.80 12 12.90 12 100 12.90 0 13.50 5,100
TMC 14.80 12.20 13.50 12.20 100 13 600 13.50 400 13.50 0 14 5,100 14.50 100