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 # 23/04/2017

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 712.41 ( -0.25    -0.04% )
KL: 202,266,897   GT: 6,504 (tỷ)
HNX 88.87 ( 0.41    0.46% )
KL: 65,155,289   GT: 844 (tỷ)
UPCOM 57.31 ( -0.10    -0.17% )
KL: 14,104,679   GT: 217 (tỷ)
VN30 672.60 ( -1.70    -0.25% )
KL: 91,887,296   GT: 3,255 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: DBM (17.90)    GTA (11.50)    HDM (27.50)    HEM (11)    PMB (11.40)    SAF (50.30)    VSH (15.10)    XHC (15.70)    
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
SHB 8 6.60 7.30 7.30 1,102,300 7.40 1,111,700 7.50 386,300 7.60 1,540 0.30 7.60 1,395,600 7.70 1,802,800 7.80 1,448,900 15,961,440 7.30 7.60 7.20 30,500 1,013,060
KLF 2.50 2.10 2.30 2.10 1,550,000 2.20 3,807,200 2.30 70 0 2.30 1,029,400 2.40 914,800 2.50 917,900 648,470 2.30 2.30 2.20
PVX 2.20 1.80 2 1.80 200,400 1.90 1,168,900 2 11,700 2 200 0 2.10 643,500 2.20 767,600 1,183,200 2 2.10 1.90
SBS 1.30 1.10 1.20 1.10 287,400 1.20 100 0 1.20 35,500 1.30 591,800 41,900 1.20 1.20 1.10
DCS 2.60 2.20 2.40 2.20 488,900 2.30 40 -0.10 2.30 60,700 2.40 517,300 2.50 502,800 952,840 2.30 2.40 2.20
SGO 1.50 1.30 1.40 1.30 268,600 1.30 1,000 -0.10 1.40 88,400 1.50 394,800 447,900 1.30 1.50 1.30
KVC 2.50 2.10 2.30 2.10 157,900 2.20 117,700 2.30 156,900 2.40 5,000 0.10 2.40 102,100 2.50 355,000 349,100 2.30 2.40 2.30
PFL 1.80 1.40 1.60 1.40 151,200 1.50 50 -0.10 1.50 1,100 1.60 282,800 1.70 255,800 582,750 1.60 1.60 1.50
TOP 1.90 1.50 1.70 1.50 380,500 1.60 84,100 1.60 7,600 -0.10 1.70 23,700 1.80 258,900 1.90 174,000 1,185,500 1.70 1.70 1.50
KHB 1.90 1.70 1.80 1.70 210,800 1.80 40 0 1.80 4,600 1.90 246,200 237,640 1.90 1.90 1.70
KDM 3.70 3.10 3.40 3.20 15,500 3.30 46,800 3.40 2,000 3.50 1,800 0.10 3.50 31,400 3.60 234,300 3.70 16,400 54,400 3.50 3.50 3.10
ITA 3.42 2.98 3.20 3.21 211,800 3.22 616,010 3.23 131,930 3.23 410,350 0.03 3.24 37,050 3.25 221,170 3.26 269,640 3,540,860 3.20 3.26 3.20 37,030 87,070
HDO 1.30 1.10 1.20 1.10 59,000 1.20 700 0 1.20 27,600 1.30 215,300 15,700 1.10 1.20 1.10
TIG 4 3.40 3.70 3.40 65,800 3.50 70,100 3.60 69,000 3.60 70 -0.10 3.70 113,300 3.80 138,200 3.90 21,000 135,970 3.70 3.70 3.60
HKB 6.90 5.70 6.30 6.10 83,500 6.20 19,600 6.30 24,300 6.30 10,000 0 6.40 217,900 6.50 134,500 6.60 87,400 1,144,400 6.50 6.50 6.10
BHS 14.65 12.75 13.70 13.55 47,610 13.60 13,830 13.65 13,580 13.65 27,830 -0.05 13.70 53,570 13.75 133,200 13.80 208,140 1,240,690 13.75 13.80 13.50 14,580
HQC 2.69 2.35 2.52 2.49 732,290 2.50 982,930 2.51 581,330 2.52 368,280 0 2.52 216,120 2.53 131,900 2.54 154,280 6,379,940 2.52 2.55 2.50 160
PVS 17.90 14.70 16.30 16.10 25,200 16.20 88,700 16.30 200,700 16.30 20 0 16.40 42,300 16.50 120,800 16.60 65,300 274,520 16.30 16.50 16.30 23,000 32,000
SHN 11.20 9.20 10.20 9.90 104,400 10 90,200 10.10 66,100 10.20 160 0 10.20 3,100 10.30 114,500 10.40 139,500 1,690,560 10.20 10.40 10.10
VCG 16 13.20 14.60 14.60 243,500 14.70 166,700 14.80 22,600 14.80 180 0.20 14.90 73,200 15 113,000 15.10 152,800 1,423,980 14.70 15 14.60 347,700
NHP 3.90 3.30 3.60 3.30 267,100 3.40 154,700 3.40 30 -0.20 3.50 55,400 3.60 108,700 3.70 53,000 800,130 3.60 3.60 3.40
OGC 1.28 1.12 1.20 1.19 320,010 1.20 980,760 1.21 979,780 1.21 197,950 0.01 1.22 120,840 1.23 105,990 1.24 65,590 2,133,940 1.13 1.28 1.13
TPP 33.50 27.50 30.50 27.50 500 30 500 32.70 2.20 32.50 100 32.70 101,100 32.80 700 100 32.70 32.70 32.70
SPI 2.50 2.10 2.30 2.10 106,500 2.20 144,400 2.20 1,600 -0.10 2.30 45,500 2.40 89,800 2.50 144,200 238,100 2.30 2.30 2.20
ROS 173.80 151.20 162.50 162.80 534,660 162.90 526,330 163 424,930 163 191,490 0.50 163.10 88,490 163.20 89,260 163.30 57,620 8,609,850 162.50 163.10 160.10 15,000 24,070
VIX 6.20 5.20 5.70 5.70 103,500 5.80 132,400 5.90 257,600 6 100 0.30 6 20,000 6.10 89,200 6.20 320,200 1,114,300 5.80 6.10 5.80 100 268,000
BII 2.70 2.30 2.50 2.30 170,500 2.40 88,600 2.50 9,900 2.50 80 0 2.60 76,400 2.70 86,400 43,380 2.50 2.60 2.40
THT 7.10 5.90 6.50 6.40 34,000 6.50 20,200 6.60 100 6.70 100 0.20 6.70 2,900 6.80 83,300 6.90 6,100 73,100 6.50 6.80 6.50 400
APS 2.70 2.30 2.50 2.30 25,000 2.40 11,000 2.50 31,800 2.50 10 0 2.60 35,300 2.70 82,200 17,110 2.50 2.50 2.50
KSA 1.78 1.56 1.67 1.65 67,300 1.66 36,860 1.67 1,810 1.67 49,020 0 1.68 10,040 1.69 81,610 1.70 71,040 471,590 1.67 1.70 1.67 28,000
IDJ 2.30 1.90 2.10 1.90 65,800 2 44,800 2 100 -0.10 2.10 4,300 2.20 76,200 2.30 225,900 33,100 2 2.10 2
PVL 3 2.60 2.80 2.60 10 -0.20 ATC 4,900 2.60 75,100 2.80 46,700 110 2.60 2.60 2.60
WSS 4.60 3.80 4.20 3.90 7,500 4 28,400 4.10 1,000 4.20 500 0 4.20 19,500 4.30 69,200 4.40 300 160,800 4.10 4.20 4 9,600
HUT 14.40 11.80 13.10 12.90 114,000 13 107,200 13.10 42,100 13.10 220 0 13.20 50,100 13.30 69,100 13.40 81,700 551,020 13.20 13.30 13 1,000
CEO 13 10.80 11.90 11.60 108,200 11.70 96,300 11.80 60,500 11.90 78,300 0 11.90 72,800 12 68,400 12.10 58,400 1,272,900 11.90 12 11.80 100
VGC 17.40 14.40 15.90 15.50 14,000 15.60 18,700 15.80 27,100 15.90 10,400 0 15.90 900 16 66,900 16.10 63,400 319,400 15.70 16.10 15.60 279,500
BID 17.75 15.45 16.60 16.40 35,650 16.45 20,380 16.50 74,110 16.55 149,800 -0.05 16.55 24,240 16.60 64,220 16.65 87,100 2,322,130 16.75 16.90 16.50 36,960 18,040
HAG 8.73 7.59 8.16 8.26 5,300 8.27 5,000 8.28 30,000 8.29 240,610 0.13 8.29 73,350 8.30 62,330 8.31 59,550 3,644,360 8.16 8.35 8.10 82,390
SHS 8.90 7.30 8.10 7.90 132,600 8 102,500 8.10 70,800 8.20 100 0.10 8.20 74,500 8.30 59,500 8.40 165,100 808,500 8.10 8.30 8
SIC 6.70 5.50 6.10 5.90 11,500 6 3,700 6.10 9,500 6.10 10 0 6.20 2,100 6.30 57,600 6.40 26,600 65,910 6.10 6.30 6
HNG 11.65 10.15 10.90 11 51,300 11.05 44,270 11.10 1,000 11.15 67,000 0.25 11.15 46,270 11.20 57,520 11.25 65,370 963,150 10.90 11.25 10.90 90
KBC 16.15 14.05 15.10 14.85 105,700 14.90 222,920 14.95 93,800 14.95 92,210 -0.15 15 49,110 15.05 55,400 15.10 109,960 1,460,430 15.10 15.10 14.95 17,800 73,440
VC6 9.30 7.70 8.50 7.70 1,400 8.50 0 9.20 3,000 9.30 53,000
VNM 155 134.80 144.90 144.30 1,740 144.40 1,430 144.50 8,030 144.70 42,880 -0.20 144.70 7,830 144.80 52,180 144.90 8,360 445,370 144.90 145.30 144.20 316,070 161,280
S99 5.60 4.60 5.10 4.70 30,000 4.80 31,000 4.90 25,100 5.10 50 0 5.10 48,500 5.20 52,000 5.30 39,000 54,250 5 5.10 5
VNH 2.60 2 2.30 2.10 4,000 2.20 400 2.30 10 0 2.30 600 2.40 51,100 2.50 36,300 24,610 2.40 2.40 2.30
HPG 32.55 28.35 30.45 30.35 39,820 30.40 21,700 30.45 47,470 30.45 54,530 0 30.50 35,700 30.55 50,030 30.60 41,980 1,960,090 30.40 30.65 30.20 534,630 46,050
MSC 30.80 25.20 28 28 0 27 2,000 27.40 50,000 27.80 50,000
SVN 3 2.60 2.80 2.60 8,300 2.60 22,500 -0.20 2.70 108,700 2.80 49,900 2.90 274,600 591,900 2.70 2.70 2.60
VPC 1.10 0.90 1 0.90 13,100 1 0 1 17,800 1.10 49,400
MCO 2 1.80 1.90 1.80 -0.10 1.80 16,900 1.90 48,900 2 70,600 100 1.80 1.80 1.80
ITQ 3.40 2.80 3.10 2.80 62,100 2.90 18,700 2.90 6,600 -0.20 3 8,400 3.10 47,600 3.20 23,000 61,700 3.10 3.10 2.90
VNP 5.90 4.50 5.20 4.80 5,000 5 3,000 5.10 2,000 5.30 1,000 0.10 5.30 10,000 5.40 46,100 5.50 14,500 7,800 5.40 5.40 5.20
CSM 20.55 17.95 19.25 18.80 24,210 18.85 11,400 18.90 720 18.90 1,290 -0.35 18.95 3,040 19 44,460 19.10 16,910 213,950 19.10 19.10 18.85 1,970 10,000
NDN 9 7.40 8.20 8.10 34,000 8.20 38,500 8.30 10,600 8.40 40 0.20 8.40 13,700 8.50 43,900 8.60 26,500 192,740 8.30 8.40 8.30 84,800
DXG 22.65 19.75 21.20 21.40 200,100 21.45 100,100 21.50 1,000 21.55 218,490 0.35 21.55 18,450 21.60 38,030 21.65 5,020 2,619,000 21 21.60 20.80 15,300
SWC 24.40 18.20 21.30 21.40 12,800 21.50 12,900 21.60 6,700 21.60 90 0.30 21.70 4,200 21.80 36,500 21.90 23,700 479,590 22 22 21.30
PXL 2.30 1.70 2 1.70 4,200 1.80 71,300 1.90 127,200 2 10 0 2 50,900 2.10 35,800 2.20 77,600 4,910 2 2 1.90
DPS 2.80 2.40 2.60 2.40 3,000 2.50 48,500 2.50 8,000 -0.10 2.60 2,000 2.70 33,000 2.80 64,400 59,700 2.60 2.60 2.50
TIS 11.90 8.90 10.40 9.30 35,900 9.40 25,400 9.50 30,000 9.50 16,700 -0.90 9.70 3,800 9.80 32,900 9.90 33,300 526,100 10.30 10.30 9.20
FTS 14.40 12.60 13.50 13.40 5,400 13.45 7,400 13.50 340 13.55 10 0.05 13.55 22,530 13.60 32,770 13.65 4,230 60,630 13.50 13.55 13.50 400
TCM 23.60 20.60 22.10 22.60 20,770 22.70 10 22.80 10,100 22.95 57,480 0.85 22.95 3,790 23 31,770 23.05 4,100 650,940 22.50 23.50 22.50
FIT 4.83 4.21 4.52 4.49 17,200 4.50 52,860 4.51 1,020 4.51 92,240 -0.01 4.52 38,860 4.53 31,340 4.54 7,000 1,591,570 4.52 4.58 4.50 890
DST 28.70 23.50 26.10 26.20 30,100 26.30 40,200 26.40 23,100 26.50 20 0.40 26.50 1,600 26.60 30,200 26.70 22,900 681,820 26.10 26.70 26
NKG 43.85 38.15 41 42.40 2,900 42.50 4,220 42.60 2,000 42.70 39,980 1.70 42.70 10,550 42.75 30,000 42.80 21,250 559,180 41.40 42.70 41.40
PIV 17.40 14.40 15.90 15.70 84,700 15.80 55,300 15.90 25,100 16 30 0.10 16 9,900 16.10 28,500 16.20 74,100 451,730 16.20 16.60 15.60
VSH 16.15 14.05 15.10 15.30 5,300 15.35 1,990 15.40 1,510 15.50 3,010 0.40 15.50 26,830 15.60 28,450 15.70 62,300 85,930 15.70 15.70 15.20 50
ASA 2.20 1.80 2 1.80 7,800 1.90 14,300 1.90 100 -0.10 2 15,200 2.10 28,000 2.20 22,200 300 2 2 1.90
CTP 14.40 11.80 13.10 13.10 29,600 13.20 9,100 13.30 100 13.30 9,900 0.20 13.40 12,500 13.50 26,000 13.60 5,100 158,900 13 13.30 13
HHG 9.20 7.60 8.40 8.30 77,200 8.40 11,500 8.50 1,000 8.60 1,700 0.20 8.60 15,200 8.70 25,900 8.80 11,500 106,600 8.30 8.70 8.30
LIG 6.40 5.40 5.90 5.50 40,300 5.60 25,300 5.70 3,000 5.90 10 0 5.90 21,100 6 25,600 6.10 33,400 83,810 5.90 5.90 5.70
NLG 29.95 26.05 28 27.95 5,360 28 6,100 28.10 25,910 28.10 111,090 0.10 28.20 2,600 28.50 25,200 28.60 20,000 946,100 27.50 28.10 27.40 20 306,710
MST 11.20 9.20 10.20 10.20 102,200 10.30 73,300 10.40 13,900 10.50 15,600 0.30 10.50 25,500 10.60 24,700 10.70 8,100 567,400 10.40 10.50 9.90
CTS 8.90 7.30 8.10 7.80 11,000 7.90 53,900 8 8,600 8 30 -0.10 8.10 27,800 8.20 24,200 8.30 15,300 217,230 8.10 8.20 8
FPT 49.05 42.65 45.85 45.70 13,120 45.80 32,040 45.85 9,340 45.85 53,020 0 45.90 10 46 23,540 46.10 2,050 406,700 46.20 46.40 45.85 22,060 33,620
HCD 8 6.96 7.48 7.47 12,310 7.48 12,210 7.49 130 7.50 6,120 0.02 7.50 5,440 7.55 23,460 7.64 990 178,870 7.50 7.69 7.46
CNT 1.60 1.20 1.40 1.20 700 1.40 100 1.20 -0.20 1.50 100 1.60 23,200 300 1.30 1.30 1.20
FCN 19.95 17.35 18.65 18.50 10,500 18.55 8,850 18.60 10,740 18.65 20,600 0 18.65 1,380 18.70 23,040 18.75 6,050 198,140 18.70 18.70 18.55 360,140 360,140
HBC 56.20 48.95 52.60 52.10 13,630 52.20 11,200 52.30 1,310 52.40 54,150 -0.20 52.40 1,850 52.50 22,600 52.60 38,710 592,780 52.50 52.80 52 11,890 15,430
VSG 1.80 1.40 1.60 1.40 5,000 1.70 0.10 1.70 2,100 1.80 22,600 100 1.70 1.70 1.70
ACB 24.90 20.50 22.70 22.40 163,500 22.50 107,000 22.60 8,400 22.70 350 0 22.70 18,500 22.80 22,500 22.90 62,500 1,166,150 22.70 22.80 20.50
ATG 2.83 2.47 2.65 2.47 4,410 -0.18 2.47 10,140 2.50 22,350 2.51 10,000 459,190 2.47 2.53 2.47
STB 12.40 10.80 11.60 11.10 77,600 11.15 49,880 11.20 107,070 11.25 150,160 -0.35 11.25 12,130 11.30 22,170 11.35 22,000 5,004,020 11.70 11.80 11.05 216,690
CVN 2.70 2.30 2.50 2.30 2,600 2.40 16,200 2.50 2,700 2.50 0 2.60 3,500 2.70 21,800 25,300 2.50 2.60 2.50
TEG 7.80 6.40 7.10 6.80 75,400 6.90 51,000 7 5,300 7 5,500 -0.10 7.10 5,900 7.20 21,800 7.30 21,900 246,500 6.90 7.10 6.90
DAH 7.52 6.54 7.03 7.03 58,300 7.04 74,880 7.05 3,800 7.06 2,150 0.03 7.06 17,910 7.07 21,600 7.08 19,750 947,940 7.04 7.08 7 150,000
KSD 3.40 2.80 3.10 2.80 200 2.90 200 3 100 3.20 100 0.10 3.20 900 3.30 21,400 300 3.30 3.30 3.10
PVV 1.50 1.30 1.40 1.30 -0.10 ATC 8,900 1.30 21,300 1.40 37,500 35,400 1.40 1.40 1.30
SBT 26.15 22.75 24.45 24.20 29,720 24.25 16,720 24.30 13,500 24.40 339,840 -0.05 24.40 1,360 24.45 21,300 24.50 43,360 1,457,440 24.45 24.45 24.30 10 61,980
HHS 4.28 3.72 4 3.97 50,160 3.98 133,810 3.99 27,990 3.99 180,540 -0.01 4 60,700 4.01 21,000 4.02 23,650 4,700,060 4 4.05 3.98 550,000
MAC 9.30 7.70 8.50 8.20 24,500 8.30 22,400 8.40 20,000 8.50 20 0 8.50 13,900 8.60 21,000 8.70 21,500 1,020 8.40 8.50 8.40
LUT 3.10 2.70 2.90 2.70 2,000 2.80 900 2.80 2,000 -0.10 2.90 15,900 3 20,700 3.10 11,200 2,500 2.80 2.80 2.80
FID 1.70 1.50 1.60 1.50 5,000 1.60 6,900 0 1.60 31,800 1.70 20,500 36,700 1.50 1.60 1.50
VAT 3.70 3.10 3.40 3.10 1,900 3.20 21,000 3.30 11,000 3.40 0 3.40 15,000 3.50 20,200 3.60 19,000
BTT 46.90 40.80 43.85 43.85 0 43.85 1,000 46.90 20,000
FLC 8.04 7 7.52 7.62 28,800 7.63 82,100 7.64 79,010 7.64 965,730 0.12 7.65 10,000 7.66 20,000 7.67 10,000 19,092,980 7.59 7.77 7.55 8,316,210
HT1 23.95 20.85 22.40 22.45 1,000 22.50 9,100 22.55 1,140 22.55 18,600 0.15 22.70 1,180 22.75 20,000 22.80 19,230 255,710 22.40 23.10 22.40 29,100 63,690
TSC 2.98 2.60 2.79 2.77 3,000 2.78 3,520 2.79 10,000 2.80 4,030 0.01 2.80 480 2.82 20,000 2.83 9,800 493,980 2.77 2.84 2.76
VND 16.20 13.40 14.80 15.10 21,000 15.20 28,800 15.30 20,200 15.30 130 0.50 15.40 7,400 15.50 18,200 15.60 11,500 1,566,430 15 16.20 15 17,500 51,500
PVD 19.90 17.30 18.60 18.45 34,200 18.50 22,790 18.55 14,220 18.60 21,870 0 18.60 8,600 18.65 18,010 18.70 15,900 1,029,800 18.55 18.90 18.45 162,540 107,730
HVA 2.70 2.30 2.50 2.30 13,600 2.40 80 -0.10 2.40 8,900 2.50 18,000 2.60 67,900 8,380 2.40 2.40 2.30
NDF 3 2.60 2.80 2.60 18,000 2.70 -0.10 2.70 4,900 2.80 17,100 2.90 20,400 27,100 2.70 2.80 2.70
KSH 2.23 1.95 2.09 2.03 18,400 2.04 32,490 2.05 37,930 2.08 1,030 -0.01 2.08 8,650 2.09 17,050 2.10 7,250 219,370 2.10 2.10 2.04
TVB 10.90 8.10 9.50 9.20 2,100 9.40 14,700 9.50 5,000 9.50 6,100 0 9.60 11,900 9.70 17,000 9.80 28,100 235,300 9.70 9.80 9.50
G20 3.50 2.90 3.20 3 18,800 3.10 7,900 3.20 200 3.30 900 0.10 3.30 6,600 3.40 16,800 3.50 27,400 116,900 3.10 3.40 3.10 100
SSI 23.90 20.80 22.35 22.25 7,800 22.30 37,050 22.35 19,910 22.35 158,690 0 22.40 13,060 22.45 16,650 22.50 40,190 2,587,880 22.75 22.85 22.35 202,780 29,630
GMD 34.55 30.05 32.30 32.30 45,000 32.35 30,000 32.40 10 32.50 43,400 0.20 32.50 14,250 32.60 16,520 32.65 9,700 367,010 32.10 32.80 32.10
GTN 16.25 14.15 15.20 15.05 33,330 15.10 24,970 15.20 20,500 15.25 16,380 0.05 15.25 7,890 15.30 16,300 15.35 13,840 173,510 15.20 15.25 15.10 4,030
BCC 16.70 13.70 15.20 14.80 26,000 14.90 29,900 15 12,800 15.10 160 -0.10 15.10 100 15.20 16,000 15.30 14,000 301,260 15.20 15.20 15 95,000
TVC 13.60 11.20 12.40 11.80 143,900 11.90 61,400 12 53,000 12 17,500 -0.40 12.10 5,400 12.20 16,000 12.30 10,800 348,500 12.40 12.40 12
ONE 7.40 6.20 6.80 6.20 -0.60 6.20 7,500 6.30 15,500 6.40 24,500 41,900 6.20 6.40 6.20
PGS 20.40 16.80 18.60 18.10 101,100 18.20 15,200 18.30 400 18.40 26,700 -0.20 18.40 9,500 18.50 15,500 18.60 300 143,300 18.30 18.50 18.20 10,000 42,500
TTB 7.40 6.20 6.80 6.60 21,600 6.70 10,400 6.80 4,400 6.90 17,500 0.10 6.90 15,700 7 15,500 7.10 10,000 357,300 6.80 6.90 6.60
SCI 10 8.20 9.10 8.30 -0.80 8.20 300 8.30 15,300 8.90 1,200 3,000 8.30 8.30 8.30
DHP 10.70 8.90 9.80 9.20 10,100 9.30 15,000 9.40 500 9.70 -0.10 9.70 11,900 9.80 14,900 9.90 18,400 40,000 9.70 9.70 9.70
HDC 11.30 9.86 10.60 10.35 13,990 10.40 7,220 10.45 2,000 10.55 2,600 -0.05 10.55 11,170 10.60 14,780 10.70 7,000 119,230 10.30 10.60 10.30
KDH 27.15 23.65 25.40 25 13,630 25.10 26,360 25.20 2,240 25.30 2,100 -0.10 25.30 5,810 25.40 14,680 25.50 3,900 76,870 25.20 25.40 25.20 5,000 38,640
ASM 16.25 14.15 15.20 15.10 46,510 15.15 35,100 15.20 21,100 15.25 17,500 0.05 15.25 21,700 15.30 14,620 15.35 12,300 1,419,050 15.20 15.30 15.20
HVN 31.20 23.20 27.20 26 10,100 26.10 16,600 26.20 17,900 26.30 320 -0.90 26.40 5,700 26.50 14,600 26.60 500 514,320 27.20 27.20 23.20
TTZ 3.10 2.70 2.90 2.70 8,000 2.80 16,600 2.90 0 2.90 200 3 14,400 3.10 11,900 7,500 3 3 2.90
CTG 18.60 16.20 17.40 17 94,770 17.05 77,150 17.10 16,010 17.10 18,140 -0.30 17.15 8,330 17.20 14,250 17.25 3,160 652,400 17.40 17.40 17.05
MBS 6.40 5.40 5.90 5.60 3,700 5.70 4,200 5.80 26,800 5.80 20,000 -0.10 5.90 20,200 6 14,100 6.10 15,500 447,700 6 6.20 5.40
VES 1.20 1 1.10 1 10 -0.10 1 9,000 1.10 14,100 1.20 16,300 8,010 1 1 1
TNG 14.30 11.70 13 12.70 10,000 12.80 9,100 12.90 6,000 13 3,700 0 13 8,800 13.10 13,500 13.20 11,000 23,100 13 13 12.80
VOS 1.15 1.01 1.08 1.05 5,060 1.06 3,000 1.07 9,250 1.07 -0.01 1.08 4,530 1.09 13,100 1.10 35,430 14,150 1.07 1.08 1.07 1,200
ALV 3.70 3.10 3.40 3.20 2,100 3.70 10 0.30 3.60 900 3.70 12,800 10,410 3.70 3.70 3.70
JVC 3.39 2.95 3.17 3.18 5,010 3.19 3,900 3.20 200 3.23 30,020 0.06 3.23 65,280 3.24 12,300 3.25 173,500 117,280 3.15 3.25 3.15
VGS 13.50 11.10 12.30 11.70 13,400 11.80 30,700 11.90 16,000 11.90 20 -0.40 12 6,500 12.10 12,000 12.20 20,900 612,320 12.10 12.20 11.90 21,000
VMC 42.40 34.80 38.60 37.40 400 37.70 500 38 3,500 38.10 3,800 -0.50 41 1,500 42.40 11,800 3,900 41 41 38.10
AMD 14.10 12.30 13.20 12.80 21,630 12.85 14,400 13.15 1,000 13.20 5,800 0 13.20 9,000 13.25 11,780 13.30 8,210 257,780 13.25 13.30 12.85
DCM 11.90 10.40 11.15 11.05 11,000 11.10 26,150 11.15 12,420 11.15 71,500 0 11.20 10,950 11.25 11,580 11.30 24,460 1,191,800 11.30 11.45 11 300,000
C47 11.40 9.96 10.70 10.50 45,040 10.55 9,000 10.60 570 10.60 1,430 -0.10 10.70 4,270 10.80 11,140 10.90 10,180 85,870 10.70 10.70 10.60
BCG 4.95 4.31 4.63 4.59 4,000 4.60 6,200 4.61 4,910 4.62 68,200 -0.01 4.62 14,820 4.63 10,970 4.64 15,990 513,530 4.63 4.65 4.61
PAN 44.90 39.10 42 40.55 390 40.60 100 40.80 120 40.80 2,000 -1.20 41.90 5,000 42 10,870 42.20 1,000 12,000 41.95 42 40.80
MBB 16.05 13.95 15 14.95 35,250 15 121,630 15.05 17,120 15.10 29,720 0.10 15.10 17,510 15.15 10,570 15.20 47,090 297,740 15.10 15.20 15
DLG 3.60 3.14 3.37 3.36 17,320 3.37 26,020 3.39 7,350 3.40 166,210 0.03 3.40 9,870 3.42 10,500 3.43 20,050 3,878,410 3.36 3.47 3.28
PXS 10.70 9.30 10 9.89 1,000 9.90 2,410 9.91 1,050 9.92 8,900 -0.08 9.92 2,030 9.99 10,500 10 33,160 93,470 9.98 10.05 9.90
CTD 218.60 190 204.30 204.10 1,000 204.20 10,300 204.30 2,210 204.40 5,120 0.10 204.40 3,020 204.50 10,490 204.60 3,700 246,000 205 205 203.50 9,790 4,120
TLH 14.45 12.65 13.55 13.40 30,850 13.45 69,800 13.50 19,280 13.50 23,980 -0.05 13.55 3,000 13.60 10,430 13.65 12,540 429,740 13.55 13.65 13.50
SCR 9.34 8.12 8.73 8.58 106,850 8.59 48,370 8.60 227,180 8.60 538,580 -0.13 8.63 35,810 8.64 10,300 8.65 34,000 3,500,480 8.73 8.78 8.59 10,000 448,170
VOC 30.50 22.70 26.60 26.70 10,100 26.80 9,800 27 12,600 27 2,000 0.40 27.30 1,900 27.50 10,300 27.70 2,000 1,170,200 26.50 27.50 22.70 29,000
DPM 25.65 22.35 24 23.35 4,500 23.40 25,000 23.45 22,140 23.50 35,190 -0.50 23.50 3,760 23.60 10,200 23.65 45,000 632,280 23.80 23.95 23.45 55,960 121,310
PVR 2.80 2.40 2.60 2.40 1,800 2.40 200 -0.20 2.60 10,500 2.70 10,200 2.80 5,900 3,400 2.40 2.40 2.40
LO5 3.50 2.90 3.20 2.90 300 3.20 0 3.10 2,000 3.20 10,100 3.50 1,700
DHM 7.54 6.56 7.05 6.75 16,500 6.76 19,910 6.77 2,600 6.77 17,400 -0.28 6.78 8,450 6.80 10,040 6.81 13,420 703,760 7.10 7.10 6.76
FCM 5.58 4.86 5.22 5.10 2,730 5.11 5,000 5.12 5,000 5.22 0 5.20 5,100 5.21 10,000 5.22 5,730 169,670 5.22 5.23 5.10 11,000
HAR 3.62 3.16 3.39 3.39 18,000 3.40 33,220 3.41 10,100 3.42 13,500 0.03 3.42 22,670 3.43 10,000 3.45 15,500 1,191,800 3.38 3.53 3.38
HVX 5.67 4.93 5.30 5.30 0 5.39 20 5.40 10,000 5.52 460
ICI 12.10 5.30 8.70 8.70 0 8.60 2,000 8.70 10,000
IJC 8.66 7.54 8.10 8 43,190 8.01 10,000 8.10 9,000 8.16 7,500 0.06 8.16 1,000 8.17 10,000 8.19 10,250 349,290 7.96 8.19 7.96 74,150
NMK 17.80 13.20 15.50 13.20 100 13.30 1,100 13.40 500 15.50 0 15.40 500 15.50 10,000 15.70 5,000
PGI 24.70 21.50 23.10 22.90 18,900 22.95 950 23 860 23 3,000 -0.10 23.20 2,930 23.25 10,000 23.50 5,500 44,240 23 23 22.90
PHC 14.10 11.70 12.90 12.60 7,800 12.70 16,000 12.80 6,500 12.90 40 0 12.90 500 13 10,000 13.10 21,300 149,140 12.80 13 12.60
SDA 3.10 2.70 2.90 2.70 9,300 2.70 600 -0.20 2.90 3,900 3 10,000 3.10 4,000 5,000 2.90 3 2.70
VE1 10.80 9 9.90 9.90 0 9.50 3,100 9.90 10,000 10.80 2,300
VRC 24.05 20.95 22.50 22.90 3,000 23 5,890 23.20 480 23.20 10,000 0.70 23.30 17,500 23.40 10,000 23.50 12,600 388,390 22.30 23.70 22.25
IDI 4.65 4.05 4.35 4.28 3,030 4.29 8,010 4.30 320 4.30 6,690 -0.05 4.31 21,690 4.32 9,990 4.34 2,300 128,090 4.34 4.34 4.27
AMS 8.20 6.20 7.20 7.20 0 6.40 1,500 6.50 9,900 6.90 2,000
CHP 24.90 21.70 23.30 22.35 100 22.70 2,000 22.80 500 23.10 120 -0.20 23.10 3,760 23.15 9,800 23.20 5,000 10,410 23.30 23.30 22.85
TDH 14.20 12.40 13.30 13.05 5,000 13.10 14,830 13.15 25,020 13.15 72,920 -0.15 13.25 10,910 13.30 9,710 13.35 7,530 550,270 13.30 13.35 13.10 279,000 4,000
PPI 2.82 2.46 2.64 2.56 11,400 2.57 7,000 2.58 23,620 2.59 18,200 -0.05 2.63 100 2.64 9,670 2.65 12,350 335,270 2.64 2.66 2.58
REE 27.80 24.20 26 25.80 16,810 25.90 2,500 26 19,400 26 45,190 0 26.20 11,010 26.25 9,580 26.30 27,100 387,590 26 26.45 26 9,610
PHR 26.85 23.35 25.10 25.20 5,400 25.25 3,110 25.30 4,200 25.30 10,810 0.20 25.40 570 25.50 9,500 25.65 4,280 243,070 25.70 25.90 25.30 5,000
NAG 6.30 5.30 5.80 5.70 -0.10 5.70 9,900 5.80 9,000 5.90 6,700 1,000 5.70 5.70 5.70
AGR 3.79 3.31 3.55 3.46 11,500 3.47 2,500 3.50 22,300 3.50 12,520 -0.05 3.54 9,000 3.55 8,810 3.58 1,990 255,930 3.55 3.70 3.50 4,400
LAS 15 12.40 13.70 13.10 10,500 13.20 8,200 13.30 2,600 13.40 10 -0.30 13.40 1,000 13.50 8,800 13.60 3,300 73,510 13.70 13.70 13.10 2,000
ORS 3.10 2.70 2.90 2.70 7,000 2.80 3,300 2.80 -0.10 2.90 4,300 3 8,500 3.10 500 2,500 2.90 2.90 2.80
CMS 6.60 5.40 6 5.40 1,000 5.70 2,000 5.80 200 6 0 6.10 2,200 6.20 8,300 6.60 1,100 1,100 6 6 6
VTV 21 17.20 19.10 19.30 500 19.50 800 20 1,500 20.60 1.50 20.50 1,600 20.60 8,300 20.80 1,000 22,200 19.20 20.60 19.20
VRG 3.60 2.80 3.20 3 800 3 -0.20 3.40 200 3.60 8,200 600 3 3 3
PJT 12.05 10.55 11.30 10.70 3,000 10.80 5,500 11 6,270 11.90 30 0.60 11.80 20 11.90 8,160 12 6,800 1,550 11.80 11.90 11 60
BSI 12.90 11.30 12.10 11.30 30 11.50 50 12 10 -0.10 12 2,780 12.10 8,060 12.20 10,000 9,020 11.50 12 11.50
VHG 2.54 2.22 2.38 2.22 164,730 2.22 1,049,810 -0.16 2.29 13,000 2.30 8,000 2.33 49,100 2,245,930 2.37 2.39 2.22 500
SJD 30.35 26.45 28.40 28.20 200 28.25 270 28.30 4,000 28.50 2,030 0.10 28.50 14,540 28.60 7,990 28.70 23,000 19,950 28.50 29.40 28.25 2,390 200
VIS 25.10 21.90 23.50 23.50 15,000 23.55 10,000 23.60 3,940 23.90 5,500 0.40 23.90 14,950 24 7,990 24.20 10,500 111,410 23.50 24 23.45 10,000
CMT 13.45 11.75 12.60 12.30 -0.30 12.30 7,570 12.40 7,880 12.50 1,000 60 12 12.30 12 10
HAI 3.76 3.28 3.52 3.51 10,470 3.52 23,510 3.53 740 3.53 10,000 0.01 3.54 2,030 3.55 7,870 3.56 17,050 304,020 3.52 3.55 3.50 10,000
LSS 13.30 11.60 12.45 12.45 23,300 12.50 18,580 12.55 10 12.65 16,570 0.20 12.65 3,200 12.70 7,820 12.75 17,390 207,280 12.65 12.65 12.45 40,480
DGW 15.85 13.85 14.85 14.85 21,500 14.90 21,810 14.95 14,980 15 1,000 0.15 15 9,760 15.05 7,620 15.10 21,900 199,000 14.85 15.05 14.85 50,100
SHI 8.50 7.40 7.95 7.90 3,040 7.91 15,000 7.92 2,410 7.92 18,600 -0.03 7.94 2,240 7.95 7,570 7.98 5,500 278,770 8 8 7.88
PET 11.30 9.86 10.60 10.40 18,780 10.45 14,300 10.50 5,000 10.50 50,000 -0.10 10.55 12,100 10.60 7,550 10.65 20,100 74,910 10.50 10.55 10.45 3,500
BVS 18.30 15.10 16.70 16.30 9,700 16.40 1,000 16.50 100 16.70 6,000 0 16.70 5,900 16.80 7,500 16.90 6,100 39,800 16.70 16.80 16.50 35,200 3,000
VCB 37.85 32.95 35.40 35.40 33,080 35.45 34,950 35.50 7,680 35.50 51,570 0.10 35.55 4,160 35.60 7,480 35.70 1,500 517,030 35.40 35.90 35.40 195,640 210,600
FMC 20.05 17.45 18.75 18.50 13,000 18.55 19,350 18.60 350 18.70 -0.05 18.75 500 18.80 7,440 18.90 1,770 64,040 18.80 18.80 18.50 1,270 17,000
UNI 4.60 3.80 4.20 3.90 200 4 600 4.10 100 4.20 0 4.20 5,300 4.30 7,300 4.40 3,100
PVC 8.30 6.90 7.60 7.30 2,300 7.40 8,500 7.50 1,700 7.50 -0.10 7.60 35,700 7.70 7,200 7.80 1,000 17,400 7.60 7.60 7.50
MBG 4 3.40 3.70 3.60 15,800 3.70 600 3.80 2,300 3.90 300 0.20 3.90 15,700 4 7,100 22,000 3.70 3.90 3.70
SGP 8.60 6.40 7.50 7.50 1,000 7.60 0.10 8.30 26,400 8.60 7,100 2,600 8.30 8.30 7.60
LDG 14.25 12.45 13.35 13.20 28,260 13.25 9,900 13.30 53,300 13.30 78,390 -0.05 13.35 100 13.40 7,080 13.45 11,990 1,226,940 13.10 13.65 13.05
TCR 4.60 4 4.30 4.11 200 4.15 10 4.20 1,000 4.30 0 4.30 3,100 4.33 7,070 4.35 34,440 7,010 4.35 4.35 4.29
SNC 13.20 9.80 11.50 9.90 100 11 800 11 200 -0.50 12 100 12.90 7,000 1,000 11.50 11.50 11
HVG 7.43 6.47 6.95 6.91 14,800 6.92 22,000 6.93 4,680 6.93 5,300 -0.02 6.94 3,590 6.95 6,950 6.96 16,640 378,830 6.96 6.96 6.92 3,000
FTM 14.70 12.80 13.75 13.85 10,680 13.90 9,890 13.95 10,850 14 5,300 0.25 14 16,440 14.05 6,910 14.10 19,800 468,320 13.75 14.40 13.75
DNL 19.40 14.40 16.90 15 3,300 16.60 -0.30 16.90 500 17 6,900 17.50 200 3,600 15.50 16.90 15.50
PGC 14.60 12.70 13.65 13 12,300 13.10 12,230 13.20 2,220 13.20 6,700 -0.45 13.45 2,750 13.50 6,830 13.60 6,260 161,640 13.50 13.65 13.20 24,210
ITC 13.90 12.10 13 12.10 6,110 13 25,000 13.10 12,830 13.35 10 0.35 13.35 990 13.40 6,820 13.50 1,700 27,280 13.40 13.40 13.10
SBA 14.35 12.55 13.45 13.15 5,370 13.30 1,000 13.35 300 13.50 150 0.05 13.50 1,120 13.55 6,730 13.60 18,460 5,600 13.50 13.50 13.50
PSC 17.30 14.30 15.80 15 2,000 15.50 2,100 15 -0.80 16.50 800 17 6,700 17.20 500 100 15 15 15
PVO 5.80 4.40 5.10 4.70 1,000 4.80 2,000 4.90 1,100 5.10 0 5.20 1,500 5.30 6,600 5.50 700 2,400 5 5.10 5
PXT 3.83 3.33 3.58 3.34 1,010 3.50 2,050 3.51 300 3.62 20 0.04 3.62 80 3.63 6,500 3.64 2,500 34,090 3.57 3.65 3.50
VDS 11.10 9.10 10.10 9.50 16,500 9.60 1,000 9.70 11,100 10 10,400 -0.10 10 4,000 10.10 6,400 10.20 7,300 129,700 10.10 10.20 10
SDD 2.50 2.10 2.30 2.10 5,000 2.20 30,000 2.30 8,400 2.40 0.10 2.40 1,800 2.50 6,200 13,000 2.40 2.40 2.40
L35 5.90 4.90 5.40 4.90 2,100 5 2,000 5.10 1,000 5.40 0 5.30 5,000 5.40 6,100 5.50 700
PPC 18.35 15.95 17.15 16.80 50 16.85 100 17 9,190 17 1,000 -0.15 17.05 180 17.10 6,080 17.15 160 23,780 17.05 17.10 17 1,300
RDP 14.90 13 13.95 13.50 5,490 13.70 720 13.90 2,400 13.90 7,610 -0.05 13.95 13,960 14 6,060 14.10 3,750 14,160 13.55 14 13.50
NET 33.30 27.30 30.30 30 200 30.10 800 30.30 800 30.40 0.10 30.40 3,100 30.50 5,900 30.60 5,000 11,800 31 31 30.30 2,300 5,700
VFG 79.70 69.30 74.50 69.50 400 73 2,270 73.10 200 74.40 30 -0.10 74.40 460 74.50 5,790 75 1,200 15,020 74.50 74.50 73 5,010 7,410
ABC 36.90 27.30 32.10 30.10 1,300 30.50 1,000 30.60 300 32.10 0 32.90 500 33 5,700 33.40 100
PTL 2.71 2.37 2.54 2.38 10,000 2.40 5,200 2.41 28,190 2.41 65,000 -0.13 2.46 4,070 2.50 5,690 2.52 12,970 245,120 2.51 2.52 2.41
SAB 214 186 200 198.90 90 199 560 199.10 100 201 200 1 201 5,470 201.50 5,690 202 4,900 28,730 200 201 198 2,010 22,420
SVC 52.40 45.60 49 49 1,200 49.05 3,700 49.20 2,510 49.40 10,630 0.40 49.40 2,550 49.50 5,660 49.80 1,000 61,560 48.80 49.50 48.50 22,300
TYA 11.65 10.15 10.90 10.50 3,120 10.60 8,230 10.70 2,000 10.80 100 -0.10 10.80 10,480 10.90 5,660 11 5,140 28,220 10.70 11 10.60 120
IBC 55.70 41.30 48.50 47 4,900 47.10 4,400 47.20 2,200 47.30 800 -1.20 47.30 4,700 47.40 5,600 47.50 5,900 56,500 48.60 48.60 47.20
TC6 5 4.20 4.60 4.30 100 4.40 14,800 4.50 2,900 4.50 6,100 -0.10 4.60 4,900 4.70 5,600 4.80 3,000 6,400 4.50 4.60 4.50
NTL 10.30 8.97 9.64 9.35 13,800 9.36 60,500 9.37 18,050 9.37 45,420 -0.27 9.50 3,000 9.58 5,540 9.59 8,840 182,030 9.60 9.68 9.37 3,150
ITS 5.40 4 4.70 4.40 11,500 4.50 17,900 4.60 100 4.60 100 -0.10 4.70 2,000 4.80 5,500 4.90 2,300 40,800 4.60 4.70 4.50
MSR 18 13.40 15.70 15.20 12,100 15.30 8,300 15.40 1,300 15.40 700 -0.30 15.60 4,000 15.70 5,500 15.80 9,000 139,900 15.70 15.70 15.30 2,000
ABI 28.70 21.30 25 25 10,000 25.10 2,500 25.20 1,000 26.80 1.80 26.90 300 27 5,300 27.20 1,400 14,800 24.50 27.50 24 8,100 1,000
HAS 7.99 6.95 7.47 7.26 100 7.31 50 7.32 20 7.49 520 0.02 7.49 3,950 7.50 5,300 7.59 90 1,700 7.49 7.49 7.32 10 30
VNG 12.10 10.60 11.35 10.60 29,380 10.65 240 10.70 500 11 1,010 -0.35 11 3,210 11.10 5,300 11.20 5,000 89,420 11 11 10.60
BTP 13.90 12.10 13 12.90 6,100 12.95 10,000 13 8,700 13.05 500 0.05 13.05 1,520 13.10 5,290 13.20 18,880 5,500 13 13.05 13 5,000
TIP 17.50 15.30 16.40 15.80 50 16 10,150 16.10 1,000 16.20 400 -0.20 16.20 6,570 16.50 5,250 16.60 300 7,100 16.30 16.40 16.20
TRC 30.90 26.90 28.90 28.70 4,790 28.80 5,690 28.90 500 29 20,740 0.10 29 5,250 29.10 5,160 29.15 8,440 73,320 28.90 29.40 28.70
SPP 23.60 19.40 21.50 19.60 1,000 20 1,000 21.80 3,000 21.80 0.30 22.30 3,000 22.50 5,100 23 10,000 7,000 21.80 21.80 21.80
VTB 15.15 13.25 14.20 14 50 14.10 90 14.20 210 14.20 1,400 0 14.30 1,000 14.70 5,020 15.10 3,200 2,480 14.20 14.20 14.10
NVT 2.07 1.81 1.94 1.92 2,010 1.93 6,000 1.94 15,770 1.94 6,000 0 1.95 8,600 1.96 5,010 1.97 10 9,880 1.95 1.95 1.93
CCL 2.96 2.58 2.77 2.63 11,290 2.64 10 2.65 2,160 2.72 50 -0.05 2.72 320 2.73 5,000 2.75 6,220 44,490 2.67 2.72 2.63
CHS 16.90 12.50 14.70 14.70 0 14 2,000 14.80 5,000 14.90 500
DIH 11.50 9.50 10.50 9.70 2,900 9.80 10,000 9.90 100 9.90 900 -0.60 10.50 6,800 10.70 5,000 11 5,000 1,000 9.70 9.90 9.70
DRH 31 27 29 28.45 117,000 28.50 121,330 28.55 6,320 28.55 42,400 -0.45 28.80 7,000 28.85 5,000 28.90 4,000 1,322,740 29.20 29.30 28.55 21,190
DTA 2.46 2.14 2.30 2.22 2,000 2.23 2,700 2.25 5,930 2.25 10 -0.05 2.34 140 2.35 5,000 2.36 500 6,610 2.38 2.38 2.25
EIB 11.95 10.45 11.20 10.80 17,250 10.90 43,220 10.95 1,350 10.95 10,680 -0.25 11 4,520 11.10 5,000 11.15 19,850 203,200 11 11.20 10.90
GEX