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 # 18/11/2017

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 890.69 ( -2.11    -0.24% )
KL: 188,537,818   GT: 5,361 (tỷ)
HNX 108.31 ( 0.02    0.02% )
KL: 58,901,174   GT: 749 (tỷ)
UPCOM 52.98 ( -0.09    -0.17% )
KL: 16,110,755   GT: 278 (tỷ)
VN30 887.41 ( -2.60    -0.29% )
KL: 64,774,085   GT: 2,992 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: LCD (6.30)    LHC (58.50)    MPY (10.50)    PAC (49.30)    SFG (12.90)    VPS (17.60)    
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
OGC 2.06 1.80 1.93 2.04 200 2.05 6,560 2.06 2,450,000 2.06 40 0.13 4,325,880 2.06 2.06 2.05
AMD 7.66 6.66 7.16 7.64 150,100 7.65 206,800 7.66 2,041,920 7.66 100 0.50 1,880,560 7.60 7.66 7.35
SHB 8.60 7.20 7.90 7.80 1,585,600 7.90 2,130,700 8 1,838,100 8.10 955,000 0.20 8.10 658,100 8.20 3,291,000 8.30 4,423,600 18,788,900 7.90 8.30 7.90 7,000 10,100
SBS 1.90 1.50 1.70 1.70 243,000 1.80 35,000 1.90 1,807,770 1.90 10,000 0.20 293,500 1.90 1.90 1.90
FLC 6.66 5.80 6.23 6.24 545,910 6.25 497,930 6.26 1,502,990 6.26 1,506,160 0.03 6.27 41,950 6.28 26,400 6.29 42,060 9,129,480 6.29 6.35 6.17 3,100 30,040
PVX 2.40 2 2.20 2 582,300 2.10 1,240,100 2.20 929,400 2.20 101,700 0 2.30 826,800 2.40 2,494,900 288,300 2.20 2.30 2.20 5,000
ACM 1.60 1.40 1.50 1.50 10,000 1.40 438,300 1.50 27,100 0 1.50 320,000 1.60 440,200 53,900 1.50 1.50 1.40
AGR 5.28 4.60 4.94 5.26 20,500 5.27 620 5.28 420,200 5.28 0.34 806,660 5.28 5.28 5.10 7,000
TOP 1.70 1.30 1.50 1.30 44,700 1.40 253,300 1.50 327,900 1.60 5,000 0.10 1.60 17,600 1.70 552,200 339,800 1.60 1.70 1.50
HAR 10.40 9.06 9.74 9.68 56,300 9.69 35,450 9.70 292,700 9.70 33,700 -0.04 9.73 20,000 9.74 23,660 9.75 100 1,026,280 9.50 9.89 9.47
KSK 1.30 1.10 1.20 1.10 285,900 1.20 222,400 1.20 91,800 0 1.30 315,900 1.30 315,900 176,600 1.20 1.30 1.20
DPS 2.20 1.80 2 1.80 53,900 1.90 206,800 2 4,300 0 2 8,600 2.10 249,200 2.20 174,400 485,300 2 2.10 1.90
PVV 1.50 1.30 1.40 1.30 204,400 1.40 10,500 0 1.40 2,700 1.50 326,900 269,500 1.40 1.50 1.30
LPB 15 11.20 13.10 12.70 39,700 12.80 131,800 12.90 189,300 13 200 -0.10 13 20,800 13.10 68,500 13.20 84,600 1,427,600 13.30 13.40 12.90 181,710 600
HQC 2.79 2.43 2.61 2.58 147,500 2.59 237,300 2.60 160,550 2.60 500,910 -0.01 2.61 178,170 2.62 87,400 2.63 80,300 5,928,550 2.62 2.67 2.58 80,000
PXL 2.40 1.80 2.10 1.90 16,900 2 104,000 2.10 138,700 2.10 1,000 0 2.20 80,400 2.30 56,700 2.40 112,200 4,400 2.20 2.20 2.10
BII 2 1.80 1.90 1.80 65,100 1.90 137,000 1.90 19,800 0 2 81,800 327,800 1.90 2 1.90
VKD 57.10 42.30 49.70 53.60 6,000 57 7,600 57.10 117,500 57.10 7.40 62,700 56.90 57.10 56.90
KBC 14.15 12.35 13.25 13.10 26,490 13.15 100,000 13.20 106,030 13.20 202,370 -0.05 13.25 80,410 13.30 124,460 13.35 152,980 1,919,320 13.25 13.30 13.05 6,410 94,680
DCS 2.20 1.80 2 1.80 57,200 1.90 241,900 2 104,900 2.10 500 0.10 2.10 218,100 2.20 159,200 33,500 2 2.10 2
DXG 19.95 17.35 18.65 18.40 54,230 18.45 160,720 18.50 103,750 18.50 208,320 -0.15 18.55 500 18.60 12,000 18.65 15,100 2,567,760 18.70 18.75 18.45 8,330 11,670
HHS 4.63 4.03 4.33 4.25 105,550 4.26 44,880 4.27 101,710 4.27 251,770 -0.06 4.30 22,220 4.31 66,660 4.32 50,000 1,217,970 4.32 4.44 4.26 5,000
PXA 1.30 1.10 1.20 1.10 77,000 1.20 87,000 1.30 100 0.10 1.30 87,500 158,000 1.30 1.30 1.30
NHP 2.50 2.10 2.30 2.10 63,000 2.20 140,900 2.30 81,300 2.40 300 0.10 2.40 97,900 2.50 163,300 12,700 2.40 2.40 2.30
KSA 1.63 1.43 1.53 1.46 88,040 1.47 54,850 1.48 80,640 1.48 81,000 -0.05 1.51 25,690 1.52 32,270 1.54 63,600 1,599,730 1.63 1.63 1.48 100
VIC 74.70 65.10 69.90 70.70 8,830 70.80 1,970 71 80,640 71.40 187,500 1.50 71.40 1,330 71.50 4,260 71.60 2,510 1,572,620 70.20 72 69.90 422,420 1,294,360
HSG 25.75 22.45 24.10 23.45 48,090 23.50 227,010 23.55 78,320 23.60 107,710 -0.50 23.60 210 23.65 32,730 23.70 68,810 3,416,200 24.10 24.20 23.50 544,090 546,300
ASM 11.40 9.96 10.70 10.55 58,970 10.60 128,550 10.65 74,200 10.65 95,710 -0.05 10.70 11,620 10.75 36,230 10.80 46,490 1,874,360 10.65 10.85 10.65 8,000 8,950
VHG 1.40 1.22 1.31 1.38 20,110 1.39 1,220 1.40 68,170 1.40 20,010 0.09 2,485,600 1.31 1.40 1.31 188,090 200
IDI 12.10 10.60 11.35 11.10 66,500 11.15 70,900 11.20 67,220 11.20 143,590 -0.15 11.25 5,000 11.30 16,910 11.35 41,700 1,561,380 11.40 11.50 11.20 19,900
KHB 1.30 1.10 1.20 1.10 75,200 1.10 65,200 1.10 35,000 -0.10 1.20 196,400 1.30 950,200 1,037,500 1.10 1.20 1.10 300 84,100
HHG 7.70 6.30 7 6.70 61,000 6.80 66,300 6.90 62,000 7 500 0 7 5,700 7.10 56,900 7.20 22,700 117,900 7 7.10 6.90
VCG 28.10 23.10 25.60 25 234,900 25.10 61,700 25.20 61,900 25.20 123,800 -0.40 25.40 37,000 25.50 33,100 25.60 49,400 4,724,000 26 26.50 25.10 56,100 29,000
SVN 2.70 2.30 2.50 2.30 58,300 2.40 61,800 2.50 30,000 0 2.50 38,400 2.60 132,900 2.70 153,100 389,300 2.50 2.60 2.40
VRE 47.05 40.95 44 44.45 16,920 44.50 56,310 44.55 60,750 44.60 677,340 0.60 44.60 82,710 44.70 146,000 44.90 3,540 10,742,380 44 45.50 43.30 5,246,680 10,437,350
PIV 17.20 14.20 15.70 15.60 25,600 15.70 16,500 15.80 60,300 15.80 8,400 0.10 15.90 4,400 16 12,500 16.10 21,200 87,900 15.70 15.90 14.20
PV2 2.70 2.30 2.50 2.40 46,000 2.50 57,300 2.60 0.10 2.60 93,200 2.70 17,400 22,900 2.60 2.60 2.50
SDD 2.30 1.90 2.10 1.90 51,000 2 50,900 2 100 -0.10 2.10 7,700 2.20 16,800 2.30 23,000 113,400 2 2.10 2
VGS 10.10 8.30 9.20 8.90 46,500 9 154,000 9.10 49,100 9.20 100 0 9.20 26,600 9.30 49,400 9.40 118,500 109,400 9.20 9.30 9.10
GTN 17 14.80 15.90 15.55 56,330 15.60 53,990 15.65 46,740 15.65 29,360 -0.25 15.70 860 15.75 25,850 15.80 28,000 1,729,680 15.95 16 15.60 13,530
VNP 5.70 4.30 5 4.50 700 4.60 13,000 4.70 46,200 4.80 -0.20 4.90 10,000 5 16,600 5.10 22,000 41,500 4.90 4.90 4.80
PVD 19.05 16.65 17.85 17.30 107,900 17.35 63,230 17.40 44,850 17.40 107,160 -0.45 17.50 1,200 17.55 11,000 17.60 27,720 3,740,480 17.85 18.10 17.30 534,890 343,170
PVE 8 6.60 7.30 6.80 11,000 6.90 10,100 7 44,100 7.10 14,400 -0.20 7.10 10,600 7.20 39,000 7.30 54,000 69,100 7.20 7.20 7 4,000
DST 16.10 13.30 14.70 14.60 20,400 14.70 231,700 14.80 43,600 14.80 2,900 0.10 14.90 2,300 15 20,800 15.10 16,600 152,400 14.70 14.90 14.40
SHN 10.60 8.80 9.70 9.50 96,700 9.60 79,300 9.70 41,500 9.80 84,100 0.10 9.80 73,500 9.90 75,900 10 81,900 778,800 9.70 9.80 9.70
CEO 11.40 9.40 10.40 10.40 165,900 10.50 126,600 10.60 41,400 10.60 370,600 0.20 10.70 127,100 10.80 62,100 10.90 79,600 3,564,400 10.30 10.70 10.30 1,000
VNH 1.30 1.10 1.20 1.10 17,200 1.20 40,000 1.30 200 0.10 1.30 15,600 28,100 1.30 1.30 1.30
HUT 11.70 9.70 10.70 10.60 133,600 10.70 294,300 10.80 37,500 10.90 34,200 0.20 10.90 99,500 11 206,100 11.10 251,900 625,300 10.70 11 10.70 21,800
VMI 5 4.20 4.60 4.20 600 4.30 21,300 4.40 36,400 4.50 4,500 -0.10 4.50 26,600 4.60 11,600 4.70 29,500 120,200 4.40 4.50 4.40 33,500
EIB 12.50 10.90 11.70 11.45 30,050 11.50 27,270 11.55 35,790 11.60 27,670 -0.10 11.60 86,310 11.70 21,360 11.75 2,320 255,810 11.70 11.70 11.45 21,490 7,000
VPB 42.25 36.75 39.50 39.40 18,260 39.45 5,560 39.50 35,720 39.50 44,720 0 39.55 4,670 39.60 20,170 39.70 14,510 561,660 39.80 40 39.45
DDV 7.80 5.80 6.80 6.50 5,700 6.60 21,100 6.70 35,500 6.80 4,300 0 6.90 3,400 7 5,500 7.10 6,000 77,000 6.90 6.90 6.70 2,200
KDM 3 2.60 2.80 2.60 25,000 2.70 34,100 2.80 0 2.80 10,900 2.90 17,100 3 35,400 70,800 2.90 3 2.80
MBG 2.90 2.50 2.70 2.50 33,100 2.60 30,500 2.70 33,900 2.80 100 0.10 2.80 39,500 2.90 48,900 32,900 2.70 2.80 2.70
CMI 2.20 1.80 2 1.80 69,200 1.90 33,500 2 6,000 0 2 5,100 2.10 9,300 2.20 223,400 75,800 2 2.10 1.90
PDR 36.80 32 34.40 34.20 40,050 34.25 12,810 34.30 32,190 34.30 38,650 -0.10 34.35 13,150 34.40 9,990 34.45 11,920 1,560,330 34.40 34.60 34.05 15,260
ROS 193 167.80 180.40 181.80 28,390 181.90 35,630 182 31,890 182 14,410 1.60 182.10 8,480 182.50 500 182.60 7,010 1,029,570 180.50 182.10 180.30 13,480 48,660
HAG 8.26 7.18 7.72 7.79 75,010 7.80 33,930 7.81 31,640 7.81 153,890 0.09 7.82 31,310 7.83 20,000 7.84 5,000 3,738,970 7.88 7.91 7.60 56,540 70,300
TTZ 3.40 2.80 3.10 2.80 3,900 2.90 23,700 3 28,500 3.10 0 3.10 30,800 3.20 27,100 3.30 6,200 178,300 3.10 3.10 2.90
SHS 20.10 16.50 18.30 17.80 74,100 17.90 57,400 18 28,000 18.10 54,100 -0.20 18.10 34,300 18.20 37,400 18.30 70,500 2,006,300 18.40 18.70 17.90 7,200 5,000
TCH 20.05 17.45 18.75 17.95 28,250 18 27,510 18.05 27,570 18.20 98,900 -0.55 18.20 2,400 18.25 49,200 18.30 24,400 2,370,150 18.90 18.90 17.70 1,430
PTG 2.80 2.20 2.50 2.40 2,000 2.50 25,700 2.80 27,500 2.50 0
JVC 4.28 3.72 4 3.89 100 3.90 1,340 3.91 26,730 3.91 4,200 -0.09 3.96 3,760 3.97 570 3.98 7,180 73,610 4 4 3.90 2,430
VIX 8.40 7 7.70 7.40 105,000 7.50 161,200 7.60 26,600 7.70 15,500 0 7.70 49,900 7.80 55,500 7.90 272,900 560,100 7.70 7.90 7.60 5,000
DLG 3.37 2.93 3.15 3.11 50,840 3.12 153,900 3.13 26,010 3.13 22,060 -0.02 3.14 1,000 3.15 74,820 3.17 2,300 588,810 3.19 3.24 3.13
TEG 6.70 5.50 6.10 5.70 2,000 5.80 13,200 5.90 25,600 5.90 -0.20 6 1,000 6.10 14,100 6.20 22,100 101,800 6 6.10 5.90
ATB 2.30 1.70 2 1.70 9,800 1.80 25,200 1.90 25,500 2 0 2 22,400 2.10 21,500 2.20 29,500 227,800 2.20 2.20 1.90
MCO 1.60 1.40 1.50 1.50 21,000 1.60 51,500 ATC 25,000 1.60 0.10 12,000 1.60 1.60 1.50
HAI 7.91 6.89 7.40 7.42 93,280 7.43 22,700 7.44 24,630 7.44 156,310 0.04 7.45 900 7.48 1,390 7.50 28,500 2,370,430 7.50 7.65 7.40 1,000 1,000
SP2 10.20 7.60 8.90 8.90 100 10 22,400 10 1,000 1.10 10.10 2,500 10.20 60,400 795,100 10 10.10 10
TIS 14.90 11.10 13 13.20 17,900 13.30 14,400 13.40 22,200 13.70 13,000 0.70 13.70 3,500 13.80 22,100 13.90 22,600 501,000 13.50 14.20 13.30
KLF 3.80 3.20 3.50 3.30 986,700 3.40 1,624,600 3.50 22,100 3.50 251,700 0 3.60 672,500 3.70 1,415,400 3.80 1,869,100 3,434,700 3.60 3.70 3.40 400
BMP 95.60 83.20 89.40 86.80 4,890 86.90 22,100 87 21,940 87 70,890 -2.40 87.30 50 87.40 10 87.50 5,010 652,450 89.40 89.50 86.70 13,310 176,790
APS 3.40 2.80 3.10 2.80 72,400 2.90 80,700 3 21,800 3 8,000 -0.10 3.10 33,100 3.20 57,200 3.30 64,600 90,400 3.10 3.20 3
PHC 14.90 12.30 13.60 13.30 31,300 13.40 32,600 13.50 21,600 13.60 23,000 0 13.60 17,900 13.70 7,000 13.80 6,200 236,000 13.60 13.90 13.50
HT1 14.40 12.60 13.50 14.25 30,690 14.30 9,600 14.35 21,500 14.40 28,980 0.90 14.40 41,200 1,420,340 13.50 14.40 13.50 17,900 30
HDC 18.80 16.40 17.60 17.30 42,500 17.40 23,000 17.50 21,040 17.60 10,000 0 17.60 8,740 17.65 9,070 17.70 13,720 569,890 17.70 17.90 17.60
BCC 7.30 6.10 6.70 6.30 11,100 6.40 54,800 6.50 20,700 6.70 100 0 6.70 9,000 6.80 4,500 6.90 7,400 173,000 6.70 6.70 6.40 11,000 26,000
DGW 20.20 17.60 18.90 18.90 30,980 18.95 10,930 19 20,580 19 10,200 0.10 19.20 9,470 19.30 16,170 19.40 4,880 587,660 18.90 19.20 18.60 7,820
KDC 41.20 35.90 38.55 37.55 12,060 37.60 10,110 37.80 20,350 37.80 34,060 -0.75 37.90 3,300 38 8,930 38.05 1,000 307,180 38.50 38.65 37.55 10,430 145,950
VJC 128.90 112.10 120.50 119.80 490 120 14,010 120.10 20,030 120.50 71,750 0 120.50 11,910 120.60 5,610 120.70 550 1,129,950 120.50 121.30 119 104,120 10,930
DRI 13.30 9.90 11.60 11.40 29,600 11.50 21,100 11.60 20,000 11.70 100 0.10 11.70 16,300 11.80 26,700 11.90 14,100 223,600 11.70 11.80 11.50
HVN 33.80 25 29.40 29.10 13,000 29.20 13,200 29.30 20,000 29.30 500 -0.10 29.40 18,000 29.50 76,300 29.60 34,500 631,400 29.40 29.90 29.10 66,800 60,070
NLG 29.95 26.05 28 27.80 14,100 27.90 22,000 27.95 18,210 27.95 64,440 -0.05 28 6,380 28.05 10 28.10 9,880 779,270 28.40 28.55 27.90 1,401,770 1,350,350
ART 19 14.20 16.60 15 24,300 15.10 3,500 15.20 18,000 15.20 1,100 -1.40 15.40 12,100 15.50 11,900 15.60 8,900 298,200 16.20 16.30 15.20 600
VIG 1.90 1.70 1.80 1.80 283,500 1.90 514,400 ATC 18,000 1.90 0.10 740,700 1.90 1.90 1.90
HCD 9.04 7.86 8.45 8.38 13,750 8.39 8,600 8.40 17,940 8.40 7,000 -0.05 8.41 6,170 8.43 9,520 8.44 10,750 125,840 8.45 8.45 8.40
SD9 9.10 7.50 8.30 7.90 9,200 8 15,700 8.10 17,600 8.10 20,500 -0.20 8.20 8,300 8.30 19,000 8.40 3,200 82,100 8.30 8.30 8.10
DHP 11.90 9.90 10.90 10.80 2,000 10.90 17,500 11 100 0.10 11 13,200 11.10 200 11.40 300 69,400 10.90 11 10.90 200
FID 1.60 1.40 1.50 1.40 27,700 1.50 300 ATC 17,000 1.60 54,000 0.10 194,500 1.40 1.60 1.40
VNM 196 170.40 183.20 183 44,230 183.10 31,800 183.20 16,900 183.20 28,830 0 183.30 1,720 183.40 17,520 183.50 22,810 645,550 183.20 183.90 182.20 3,699,740 3,395,210
BID 25.80 22.50 24.15 24 40,680 24.05 6,080 24.10 16,150 24.05 113,550 -0.10 24.15 770 24.20 47,520 24.25 22,000 2,518,270 24.20 24.30 23.50 658,760 730,660
VPD 15.60 11.60 13.60 13 5,000 13.50 11,000 13.60 15,700 13.70 0.10 13.80 1,000 13.90 5,000 14 13,800 33,300 13.60 13.80 13.60
DBC 25.30 20.70 23 22.70 5,100 22.80 7,000 23 15,600 23 31,100 0 23.30 1,000 23.40 500 23.50 6,200 39,500 23 23.50 23 100 60
KSD 3.30 2.70 3 2.90 3,200 3.10 15,200 3.20 0.20 3.20 600 3.30 21,200 900 3.10 3.20 3.10
LCG 10.55 9.21 9.90 9.80 14,400 9.84 10,250 9.85 15,180 9.92 12,010 0.02 9.92 6,580 9.93 5,830 9.95 6,500 198,690 9.91 9.95 9.85
PVS 18 14.80 16.40 16.30 188,700 16.40 144,100 16.50 15,100 16.60 146,800 0.20 16.60 199,800 16.70 314,000 16.80 711,200 5,590,600 16.40 16.90 16.30 30,000 113,000
SFG 13.85 12.05 12.90 12.80 14,100 12.85 11,010 12.90 15,100 13 0.10 13 13,100 13.10 10,000 13.20 12,000 80,650 13.50 13.50 12.80 9,000
DS3 19 15.60 17.30 16.90 15,100 17 12,800 17.10 15,000 17.20 -0.10 17.20 4,800 17.30 9,400 17.40 12,200 107,800 17.30 17.30 17.10
KSB 46.20 40.20 43.20 42.70 3,000 42.75 2,290 42.90 15,000 43 17,770 -0.20 43 1,650 43.10 10,990 43.15 560 191,680 43.20 43.60 42.50 3,000 90
CVT 56.70 49.30 53 52.50 13,530 52.60 13,030 52.70 14,410 52.70 14,840 -0.30 52.80 1,000 52.90 6,990 53 6,700 1,417,670 53.20 54.10 52.60 22,780 41,230
TVC 9.10 7.50 8.30 8 29,900 8.10 34,200 8.20 14,400 8.30 2,000 0 8.30 9,100 8.40 31,300 8.50 39,300 139,300 8.20 8.40 8.20
L44 2.20 1.80 2 1.80 14,000 2 0 2 1,000 2.10 12,000 2.20 13,400
TIG 4 3.40 3.70 3.50 27,200 3.60 79,700 3.70 14,000 3.70 10,000 0 3.80 26,700 3.90 111,700 4 53,700 621,500 3.80 3.80 3.70 4,000
VCW 44.60 33 38.80 37.30 2,500 37.40 1,500 37.50 14,000 38.50 2,500 -0.30 38.90 500 39.50 2,000 40 2,100 19,200 33.20 38.50 33.20
DVN 21.20 15.80 18.50 17.60 25,100 17.70 47,700 17.80 13,300 18 100 -0.50 18 28,100 18.10 32,100 18.20 12,200 1,020,600 18.60 18.70 17.70
VSC 51.80 45.15 48.50 48.80 2,570 48.90 5,000 49 13,180 49 2,810 0.50 49.10 10,300 49.15 4,030 49.20 4,990 191,920 48.90 49.90 48.55 2,000
VKC 6.30 5.30 5.80 5.50 10,100 5.60 19,100 5.70 12,800 5.80 100 0 5.80 29,400 5.90 6,500 6 21,500 42,800 5.80 5.80 5.70
LAS 15 12.40 13.70 13.20 10,500 13.30 53,000 13.40 12,700 13.50 2,000 -0.20 13.50 8,100 13.60 4,400 13.70 7,200 63,900 13.60 13.70 13.40
FCN 25.85 22.55 24.20 23.65 5,010 23.70 10,850 23.75 12,610 23.75 177,070 -0.45 23.80 7,000 23.85 61,850 23.90 60,190 1,210,910 24.20 24.45 23.75 259,200
MBB 24.90 21.70 23.30 23.45 85,120 23.50 267,120 23.55 12,600 23.60 299,670 0.30 23.60 39,920 23.65 139,520 23.70 401,880 5,474,220 23.50 23.75 23.30
TLH 11.75 10.25 11 10.85 30,000 10.90 79,360 10.95 12,410 10.95 32,300 -0.05 11 35,160 11.05 17,880 11.10 37,020 538,820 11.10 11.15 10.95
PMP 18.70 15.30 17 17 12,400 17 0
MWG 143.90 125.10 134.50 133.50 13,490 133.60 20,000 133.70 12,220 134 25,590 -0.50 133.80 510 134 12,000 134.20 1,540 682,340 135 135.50 133.10
SJD 24.35 21.25 22.80 23 1,040 23.10 530 23.20 12,100 23.20 6,200 0.40 23.30 880 23.40 10 23.45 1,000 130,580 22.90 23.50 22.80 80,200 150,000
FIT 8.49 7.39 7.94 8.17 18,000 8.19 19,000 8.20 12,050 8.20 64,970 0.26 8.22 15,590 8.23 11,600 8.24 18,410 2,807,260 7.94 8.32 7.94 2,300
SBT 22.85 19.95 21.40 21.25 13,000 21.30 57,050 21.35 11,770 21.35 528,560 -0.05 21.40 10 21.45 20 21.50 14,990 4,020,550 21.70 21.90 21.35 58,140 1,588,070
PVC 11 9 10 9.60 9,100 9.70 19,600 9.80 11,700 9.80 5,000 -0.20 9.90 8,400 10 33,200 10.10 22,800 206,000 10 10 9.80
LUT 1.90 1.70 1.80 1.70 11,600 1.80 0 1.80 1,000 1.90 16,900 3,000 1.70 1.80 1.70
BVH 55.80 48.55 52.20 52.20 2,050 52.30 4,640 52.40 11,200 52.50 15,940 0.30 52.50 54,660 52.60 470 52.70 5,020 622,640 52.20 53.90 52.20 45,500 321,530
SCR 10 8.74 9.39 9.23 25,300 9.24 56,310 9.25 11,090 9.34 83,570 -0.05 9.34 18,560 9.35 56,000 9.36 32,030 1,421,390 9.40 9.46 9.22 4,000 1,470
MSC 17.80 14.60 16.20 14.60 5,000 16 11,000 17.70 1.50 17.70 5,000 17.80 100 16,400 17.60 17.70 17.60
TEL 10.20 7.60 8.90 7.60 100 8.50 11,000 10 1.10 9.50 1,000 9.90 8,400 10 15,400 5,100 8.20 10 8.20
ITS 3.60 2.80 3.20 2.90 20,000 3 10,000 3.10 10,900 3.20 0 3.20 9,700 3.30 2,500 3.40 5,500 900 3.20 3.20 3.20
WSS 4.50 3.70 4.10 3.70 3,200 3.80 12,100 3.90 10,900 3.90 400 -0.20 4.10 20,300 4.20 10,200 4.30 2,000 21,300 4.10 4.10 3.90
CDO 2.91 2.53 2.72 2.67 2,110 2.68 3,480 2.69 10,800 2.70 1,400 -0.02 2.70 590 2.71 3,180 2.72 1,750 106,050 2.75 2.75 2.69 50
BWE 27.20 23.70 25.45 24.95 16,500 25 28,910 25.05 10,710 25.05 18,700 -0.40 25.10 3,590 25.15 4,870 25.20 23,000 266,190 25.45 25.55 25.05 800
PXS 7.49 6.51 7 6.97 3,000 6.98 850 7 10,560 7 10,000 0 7.09 12,300 7.10 8,120 7.14 6,000 150,390 7.19 7.19 6.98
VNR 25.30 20.70 23 21.50 100 22.50 1,000 22.90 10,500 23 16,100 0 23 13,900 23.70 100 24 3,000 76,100 23 23 23 49,900 76,100
HBC 56.90 49.50 53.20 52 45,770 52.10 28,440 52.20 10,450 52.20 118,450 -1 52.40 5,250 52.50 17,530 52.60 3,770 1,175,970 53.40 53.40 51.80 22,090 73,560
CMG 26 22.60 24.30 23.60 17,380 23.65 10,410 23.70 10,330 23.70 3,800 -0.60 23.95 500 24 20,900 24.10 2,100 206,350 24 24.20 23.60 20,670 9,500
VHC 52.10 45.30 48.70 48.30 8,000 48.40 27,110 48.50 10,290 48.50 10,050 -0.20 48.70 14,980 48.75 5,000 48.80 14,210 279,320 48.80 48.80 48.40 95,000 156,550
SKG 34.30 29.90 32.10 32.05 8,670 32.10 1,030 32.20 10,220 32.45 650 0.35 32.45 9,720 32.50 6,210 32.55 1,000 167,080 32.10 32.45 32.05 77,720 1,280
ADC 18.10 14.90 16.50 15 1,000 15.50 400 16.50 10,200 16.50 0 18 200
QBS 8.44 7.34 7.89 7.95 12,700 7.96 12,030 7.97 10,150 7.97 39,100 0.08 8 1,250 8.09 380 8.10 10,600 276,870 7.89 8.20 7.89
SMN 10.40 8.60 9.50 8.60 100 9.50 10,100 9.50 0 10.40 8,400
DRC 25.85 22.55 24.20 23.25 2,000 23.30 1,000 23.40 10,050 23.45 40,550 -0.75 23.45 12,080 23.50 7,580 23.55 2,000 600,010 24.50 24.50 23 127,950 63,480
DIH 13 10.80 11.90 11 10,000 11.90 0 12.30 500 12.50 1,100 12.90 1,000 5,400 11.90 11.90 11.90
SAL 14 6 10 6 30,000 8 3,000 10 10,000 10 0
SPV 9.40 7 8.20 7.10 5,000 8.20 10,000 8.20 0
VIE 11 9 10 9 10,000 9.10 -0.90 5,000 10 10.50 9.10
VNE 8.98 7.82 8.40 8.31 11,100 8.35 29,440 8.40 10,000 8.41 11,010 0.01 8.41 6,400 8.45 9,890 8.50 23,300 302,460 8.50 8.55 8.35
VOC 21.10 15.70 18.40 18.30 1,400 18.40 1,000 18.70 10,000 18.80 0.40 19.40 500 19.50 1,700 19.60 900 1,200 18.80 19.70 18.80 200
LDG 19.60 17.10 18.35 17.50 56,680 17.55 25,150 17.60 9,720 17.60 257,050 -0.75 17.65 4,100 17.70 13,350 17.80 3,000 1,197,020 18.50 18.50 17.40
HKB 2.40 2 2.20 2 125,600 2.10 170,200 2.20 9,700 2.20 4,100 0 2.30 261,000 2.40 342,700 113,200 2.20 2.30 2.20
KDH 28.75 25.05 26.90 28.60 500 28.65 1,000 28.70 9,500 28.70 10,300 1.80 28.75 28,190 551,780 27.10 28.70 26.90 363,040 25,800
SKH 32 23.80 27.90 27.30 1,200 27.40 3,000 27.50 9,500 27.60 1,500 -0.30 27.80 1,000 27.90 1,300 28 12,000 57,300 27.80 28.10 27.50
PVT 18.35 15.95 17.15 17.05 28,000 17.10 3,100 17.15 9,440 17.15 8,600 0 17.20 2,500 17.25 2,500 17.30 4,750 474,570 16.90 17.30 16.85 13,510 54,000
FUES 12.19 10.61 11.40 10.99 25,000 11 370 11.21 9,400 11.21 -0.19 11.40 20,000 11.70 30,000 11.71 25,000 21,530 11.50 11.50 11.21 10
PNJ 127.80 111.20 119.50 116 36,780 116.10 9,390 116.20 9,310 116.20 113,910 -3.30 116.90 2,900 117 9,420 117.40 10 1,090,260 120.50 120.90 116.10
MLN 3.20 2.40 2.80 2.40 2,000 2.50 1,000 2.80 9,200 2.90 0.10 3 1,500 3.10 200 3.20 200 400 2.90 2.90 2.90
GEX 24.90 18.50 21.70 21.20 23,400 21.30 27,000 21.40 9,100 21.50 1,900 -0.20 21.60 8,000 21.70 15,000 21.80 6,300 161,200 21.70 21.90 20.40
MPT 3.60 3 3.30 3 13,000 3.10 18,500 3.20 9,100 3.30 0 3.30 36,100 3.40 75,700 3.50 37,300 75,200 3.30 3.30 3.20
TCM 26.40 23 24.70 24.75 8,050 24.80 21,170 24.85 9,070 24.85 26,350 0.15 24.90 380 25 3,470 25.10 1,390 694,650 24.85 25.50 24.70
HAC 4.40 3.40 3.90 3.70 25,300 3.80 9,000 3.90 0 3.90 2,900 4 29,300 4.10 10,300 21,200 3.80 3.90 3.80
S12 1.10 0.90 1 0.90 9,000 1 10,000 0 1.10 24,600 10,100 1.10 1.10 1
NVL 65.10 56.70 60.90 60.50 16,060 60.60 7,300 60.70 8,850 60.80 23,790 -0.10 60.80 100 60.90 10,520 61 15,100 1,493,820 60.90 61.40 60.60 18,700 86,790
ITQ 3.40 2.80 3.10 2.80 12,200 2.90 37,100 3 8,700 3 100 -0.10 3.10 49,900 3.20 17,300 3.30 14,700 18,300 3 3 3
CTG 22.45 19.55 21 20.50 83,680 20.55 30,530 20.60 8,320 20.60 188,170 -0.40 20.65 43,170 20.70 42,160 20.75 21,000 3,115,450 21.10 21.20 20.55 87,280 116,490
ISH 14.90 11.10 13 12 5,000 12.20 8,200 13 0 13.10 2,000 13.30 10,100 13.40 200 2,500 13.50 13.50 13
SPI 4.70 3.90 4.30 3.90 37,300 4 8,200 4 26,800 -0.30 4.10 16,400 4.20 82,000 4.30 37,000 253,300 4.40 4.40 4
DHG 109.70 95.50 102.60 99.60 1,300 99.70 510 100 8,160 100 13,480 -2.60 100.40 1,000 100.50 200 101 5,570 251,680 103.80 103.80 99.30 89,480 72,520
TCS 4.70 3.90 4.30 3.90 8,100 4.20 -0.10 4.20 9,100 4.40 4,000 4.50 1,000 1,000 4.20 4.20 4.20
VE9 5.70 4.70 5.20 4.70 31,900 4.80 8,100 5 3,000 -0.20 5 100 5.10 11,400 5.20 25,900 32,600 5.20 5.20 4.80
PAN 36.35 31.65 34 33.10 100 33.15 10 33.50 8,050 33.50 1,000 -0.50 33.90 990 33.95 2,000 34.90 1,050 15,860 34 34 33.05 10
PFL 1.60 1.20 1.40 1.20 13,600 1.30 142,000 1.40 8,000 1.50 100 0.10 1.50 215,700 1.60 317,200 172,100 1.30 1.50 1.30
SSN 22.30 16.50 19.40 19.20 8,300 19.30 7,300 19.40 8,000 19.50 2,000 0.10 19.50 7,600 19.60 20,600 19.70 11,800 212,100 19.40 19.60 19.10
HNG 9.43 8.21 8.82 9.03 5,000 9.05 18,260 9.07 7,970 9.07 50,020 0.25 9.17 1,990 9.20 20,050 9.21 90 1,916,670 9.20 9.37 9 300,890
TSC 3.91 3.41 3.66 3.75 18,390 3.81 20,000 3.86 7,880 3.86 57,130 0.20 3.87 2,980 3.88 14,260 3.89 28,000 1,178,150 3.71 3.91 3.66
IMP 72.70 63.30 68 69 10,350 69.90 10,000 70 7,820 70 22,860 2 71 20 72 1,100 72.20 1,200 67,530 68 70 66.60 400 1,000
BVG 1.40 1.20 1.30 1.20 7,800 1.30 0 1.30 100 1.40 17,400 100 1.30 1.30 1.30
NNC 56.20 48.95 52.60 52.30 510 52.40 130 52.50 7,770 52.50 220 -0.10 52.60 3,060 52.70 300 52.90 200 22,220 53.50 53.50 52.50 10,970 12,500
SJS 33.80 29.40 31.60 31 16,500 31.05 7,000 31.10 7,710 31.10 16,490 -0.50 31.30 400 31.45 4,000 31.50 7,680 186,290 31.60 31.85 31.10
VCB 47.80 41.60 44.70 44.20 3,440 44.30 50,420 44.35 7,650 44.40 123,730 -0.30 44.40 10,710 44.75 32,430 44.80 14,100 2,063,770 44.80 45.15 44.35 1,139,060 374,820
VCC 13.80 11.40 12.60 12.50 7,600 12.50 -0.10 12.60 2,400 12.70 5,600 12.80 10,000 29,000 12.60 12.60 12.50
DRH 21.95 19.15 20.55 20 7,270 20.20 1,000 20.30 7,540 20.30 8,740 -0.25 20.60 190 20.75 200 20.80 3,200 80,770 20.50 20.80 20.30 3,240
ATS 44.10 36.10 40.10 39.70 6,200 39.80 6,800 39.90 7,500 40 -0.10 40 4,900 40.20 1,500 40.40 2,200 20,900 40 40.10 40
CVN 5.80 4.80 5.30 4.90 13,600 5 10,100 5.10 7,500 5.20 500 -0.10 5.20 500 5.30 5,000 5.40 12,100 32,200 5.40 5.50 5.10
SHI 7.87 6.85 7.36 7.30 5,200 7.31 30 7.36 7,500 7.37 44,130 0.01 7.37 1,070 7.38 13,110 7.39 3,520 298,490 7.39 7.43 7.29 79,000
THB 21.40 17.60 19.50 19.30 7,500 19.50 0 19.50 2,000 20.50 100 2,000 19.50 19.50 19.50
PHP 13.30 10.90 12.10 11.60 500 11.70 2,000 12.10 7,300 12.10 50,000 0 13.30 5,000 101,700 12.10 13 12.10 100,000
HLD 11.90 9.90 10.90 10.60 10,000 10.70 33,500 10.80 7,200 10.90 500 0 10.90 500 11 1,000 11.20 2,200 57,900 11.10 11.30 10.80
CSM 16.55 14.45 15.50 15.15 100 15.20 5,170 15.25 7,050 15.25 41,380 -0.25 15.30 50 15.40 2,000 15.45 7,920 427,860 15.50 15.95 15.20 67,600
PVL 3.10 2.70 2.90 2.70 19,600 2.80 7,000 2.90 0 2.90 10,600 3 38,100 3.10 21,000 41,200 3 3 2.90
DCM 13.30 11.60 12.45 12.25 31,700 12.30 68,190 12.35 6,920 12.35 13,330 -0.10 12.40 61,160 12.45 23,900 12.50 101,130 784,440 12.50 12.55 12.30
G20 1.60 1.20 1.40 1.30 49,500 1.40 19,500 1.50 6,900 1.60 0.20 90,900 1.20 1.60 1.20
HTG 20.70 15.30 18 17.50 6,000 17.80 1,000 18 6,900 18 0 19 2,200 19.60 500 1,100 18 18 18
PLP 26.75 23.25 25 24 5,100 24.25 1,010 24.50 6,800 24.50 6,600 -0.50 24.80 460 24.90 2,150 24.95 1,800 59,600 25 25.30 24.50 5,300
SWC 13.90 10.30 12.10 11.80 9,400 11.90 11,800 12 6,800 12.10 1,000 0 12.10 4,500 12.20 6,400 12.30 12,900 232,400 12.30 12.30 12
DGC 35.40 29 32.20 31.80 5,200 31.90 2,300 32 6,700 32 4,000 -0.20 32.10 1,000 32.20 5,000 32.50 5,300 40,800 32 32.10 32 13,000
GKM 16 13.20 14.60 14.30 11,800 14.40 7,500 14.50 6,600 14.60 5,000 0 14.60 5,800 14.70 8,800 14.80 4,900 45,200 14.60 14.70 14.40
ASP 6.50 5.66 6.08 5.95 1,000 5.96 4,740 5.97 6,500 5.97 10,000 -0.11 6.08 980 6.10 6,990 6.20 600 55,640 6 6.10 5.94
S99 5.80 4.80 5.30 5.10 6,700 5.20 25,600 5.30 6,300 5.30 100 0 5.40 400 5.50 1,000 5.60 8,300 8,500 5.30 5.40 5.30
QCG 15 13.10 14.05 13.50 7,280 13.55 18,920 13.60 6,210 13.60 10,000 -0.45 13.90 2,500 13.95 2,480 14 8,680 434,510 13.85 14 13.50 1,120
PGI 19.65 17.15 18.40 18.20 6,200 18.30 8,770 18.35 6,090 18.35 200 -0.05 18.40 50 18.45 50 18.50 3,000 39,280 18.40 18.40 18.30 3,800 3,800
GSM 13.10 9.70 11.40 10.50 7,300 10.60 6,300 11 6,000 11 -0.40 11.20 5,000 11.30 5,000 11.40 9,700 24,200 10.50 11.40 10.50
PSD 20.10 16.50 18.30 17.40 3,000 17.50 6,000 18.30 0 18 7,000 18.30 3,200 18.90 200
SAC 12 9 10.50 9.20 6,000 10.50 0 11 500 11.90 100 12 900
TVN 8.30 6.30 7.30 6.40 2,500 6.60 1,300 6.70 6,000 6.40 -0.90 7 100 7.30 10,000 7.50 5,000 3,100 7 7 6.40
PGS 24.90 20.50 22.70 22.20 1,000 22.50 5,000 23 5,900 23 0.30 23.10 2,400 23.20 6,700 23.30 6,600 21,700 23.90 23.90 22.50 700
TTB 11.90 9.90 10.90 10.50 26,200 10.60 10,700 10.70 5,900 10.70 3,500 -0.20 10.80 4,400 10.90 7,900 11 14,800 458,500 10.80 11.10 10.60
STG 21.40 18.60 20 19.85 5,210 19.90 4,480 19.95 5,810 20.05 40 0.05 20.10 1,000 20.15 8,210 20.20 640 47,060 20 20.20 19.85
IDJ 2.70 2.30 2.50 2.30 5,100 2.40 5,700 2.50 5,800 2.50 0 2.60 500 2.70 4,100 5,200 2.50 2.50 2.50
HPG 41.35 35.95 38.65 38.10 23,750 38.15 136,720 38.20 5,740 38.20 116,570 -0.45 38.25 36,400 38.30 46,110 38.35 35,630 2,824,720 38.60 38.70 37.95 996,420 706,740
POM 17.30 15.10 16.20 16 3,860 16.10 5,440 16.20 5,690 16.20 400 0 16.35 5,010 16.40 3,200 16.45 11,000 14,610 16.40 16.45 16.10
DAH 4.32 3.76 4.04 4.03 33,000 4.04 5,500 4.05 5,510 4.06 240 0.02 4.06 440 4.07 2,020 4.08 4,000 116,900 4.04 4.06 4.01 3,500
HDA 9.30 7.70 8.50 8.20 6,400 8.30 5,300 8.40 5,400 8.40 300 -0.10 8.60 200 8.80 3,300 8.90 1,000 14,500 8.70 8.70 8.40 1,000
SGP 10.30 7.70 9 8.80 9,000 8.90 2,000 9 5,400 9.10 100 0.10 9.40 2,900 9.50 6,000 9.60 8,500 18,500 9 9.50 9
VCS 255.80 209.40 232.60 225.30 1,100 225.50 3,600 226 5,400 226 28,500 -6.60 226.10 100 226.90 100 227 9,300 191,100 232.60 233.60 226 900
PPC 23.30 20.30 21.80 21.35 10,000 21.40 19,900 21.45 5,390 21.45 20,500 -0.35 21.55 1,140 21.60 30,100 21.70 65,360 198,670 22.15 22.15 21.40 5,950 126,500
SDP 4.40 3.60 4 3.60 10,000 3.80 5,300 4 0 4 4,900 4.10 1,300 4.20 3,100
ACE 28.90 21.50 25.20 25 1,000 25.20 5,200 25.20 0 26 300 26.80 100 27 1,000
GTA 16.25 14.15 15.20 14.40 5,000 14.45 5,000 14.50 5,200 15.20 0 15.10 700 15.20 300 15.40 200
PVR 2.30 1.70 2 1.70 5,200 2 0 2 400 2.10 2,000 2.20 1,000
SCL 4.20 3.60 3.90 3.60 5,100 3.60 2,000 -0.30 3.70 800 3.90 10,500 4.20 22,100 5,400 3.70 3.70 3.60
SRB 1.70 1.30 1.50 1.30 2,000 1.50 5,100 1.50 0 1.60 15,100 1.70 2,500 100 1.50 1.50 1.50
PPI 2.18 1.90 2.04 2.02 20,020 2.03 5,520 2.04 5,040 2.05 5,760 0.01 2.05 850 2.07 3,810 2.08 5,190 214,230 2.06 2.14 2.04
SBA 16.85 14.65 15.75 15.50 1,110 15.70 2,300 15.75 5,020 15.90 0.15 15.90 120 15.95 5,000 16 21,650 6,030 15.80 15.90 15.75
BCE 6.07 5.29 5.68 5.50 100 5.55 1,000 5.57 5,000 5.60 9,000 -0.08 5.60 12,720 5.63 10 5.69 350 37,520 5.70 5.70 5.60
BHA 18.20 13.60 15.90 13.70 5,000 15.90 0 14.90 2,200 15 5,000 16.50 1,000
DHM 3.94 3.44 3.69 3.81 10 3.82 15,770 3.83 5,000 3.88 0.19 3.88 24,980 3.89 19,030 3.90 24,180 312,320 3.90 3.91 3.82
KPF 5.69 4.95 5.32 4.95 3,000 5 6,300 5.32 5,000 5.32 5,000 0 5.68 2,600 5.69 3,550 5,010 5 5.32 5
KVC 3 2.60 2.80 2.60 227,800 2.70 309,600 2.80 5,000 2.90 6,300 0.10 2.90 119,900 3 137,700 320,600 2.80 2.90 2.70 20,400
PET 10.50 9.15 9.83 9.86 5,300 9.87 100 9.88 5,000 9.89 12,590 0.06 9.89 1,230 9.90 10,000 9.94 1,140 341,100 9.83 9.94 9.83 10,000
PHR 42.90 37.30 40.10 39.40 5,040 39.50 10,360 39.60 5,000 39.70 17,460 -0.40 39.70 2,540 39.80 5,000 39.90 5,510 207,710 40.10 40.10 39.30 15,000
SZE 8.80 6.60 7.70 7 15,000 7.50 10,000 7.60 5,000 7.60 -0.10 7.70 28,100 8 2,000 5,000 7.60 7.60 7.60
TGP 9.80 7.40 8.60 8 5,000 8.20 -0.40 8.30 3,000 8.40 4,900 8.60 5,000 3,100 8.20 8.40 8.20
TPC 11.10 9.68 10.40 10.10 20 10.20 5,000 10.40 0 10.45 300 10.50 1,100 10.60 2,000 10,920 10.40 10.40 10.20
VC7 21.10 17.30 19.20 18.30 2,000 18.50 7,000 19 5,000 19.40 100 0.20 19.40 1,900 19.50 35,900 19.60 17,700 6,400 19 19.40 19
VIP 8 6.96 7.48 7.35 16,000 7.36 5,830 7.37 5,000 7.44 20,130 -0.04 7.44 4,070 7.45 11,780 7.48 10,340 86,230 7.45 7.60 7.36 650
VMG 2.50 1.90 2.20 2 12,500 2.10 8,000 2.20 5,000 2.30 0.10 2.40 2,100 2.50 7,700 19,600 2.30 2.30 2.20
VTA 9.80 7.40 8.60 7.40 1,000 8 17,600 8.10 5,000 8.50 100 -0.10 8.50 300 8.60 4,000 8.70 500 13,600 8.20 8.50 8 12,400
VTX 15.50 11.50 13.50 12 5,000 12.10 1,000 13 5,000 13.50 0 15.40 2,200
HRC 37.95 33.05 35.50 33.50 100 33.55 20 35 4,990 35 40 -0.50 35.90 110 35.95 20 36 520 40 35 35 35
CDC 17.85 15.55 16.70 16.60 1,000 16.70 6,990 16.80 4,980 16.80 20 0.10 17.10 170 17.30 3,000 17.40 5,000 2,550 17.10