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 # 27/03/2017

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 723.52 ( 1.38    0.19% )
KL: 233,185,649   GT: 4,255 (tỷ)
HNX 91.38 ( 0.01    0.01% )
KL: 57,737,830   GT: 598 (tỷ)
UPCOM 57.21 ( -0.31    -0.54% )
KL: 7,083,353   GT: 146 (tỷ)
VN30 693.49 ( 1.73    0.25% )
KL: 90,356,160   GT: 1,854 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: TCL (30)    TNY (8)    
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
KLF 2.80 2.40 2.60 2.40 485,700 2.50 1,007,400 2.60 2,532,100 2.60 170 0 2.70 370,100 2.80 1,482,700 2,592,870 2.60 2.70 2.60 31,000
FLC 8.72 7.58 8.15 8.28 534,300 8.29 655,000 8.30 2,043,750 8.30 1,339,760 0.15 8.31 8,790 8.32 47,500 8.33 10,000 27,613,620 8.20 8.43 8.18 5,000
PVX 2.40 2 2.20 2 457,400 2.10 642,900 2.20 1,860,900 2.30 120 0.10 2.30 1,467,800 2.40 1,409,200 771,320 2.30 2.30 2.20
VHG 2.55 2.23 2.39 2.53 64,030 2.54 5,410 2.55 1,400,480 2.55 31,460 0.16 7,169,450 2.45 2.55 2.45 20,000 20,000
SHB 6.20 5.20 5.70 5.80 434,900 5.90 675,600 6 1,275,700 6.10 3,270 0.40 6.10 104,500 6.20 2,715,800 14,499,070 5.80 6.20 5.20 446,000 293,280
HHS 4.16 3.62 3.89 4.14 4,800 4.15 18,530 4.16 1,047,780 4.16 10 0.27 3,853,770 3.90 4.16 3.90 200,000
ACM 1.90 1.70 1.80 1.70 1,017,000 1.80 11,700 0 1.80 16,500 1.90 905,000 153,300 1.80 1.90 1.70
KSK 1.20 1 1.10 1 241,300 1.10 509,300 1.10 100 0 1.20 248,200 14,300 1.20 1.20 1.10
CII 40.65 35.35 38 38.30 3,500 38.50 500,000 38.55 454,010 38.55 90,950 0.55 38.60 5,000 38.65 4,300 38.70 13,950 1,140,590 38.30 38.85 37.90 28,500 123,770
ROS 167.40 145.60 156.50 158.30 262,970 158.40 313,450 158.50 422,150 158.50 24,890 2 158.60 51,370 158.70 63,710 158.80 84,610 4,612,550 157 158.60 156.70 10,330 1,090
LUT 3 2.60 2.80 2.70 379,300 2.80 0 2.90 17,400 3 24,600 12,400 2.80 2.80 2.80
HQC 2.80 2.44 2.62 2.63 944,620 2.64 420,890 2.65 263,510 2.65 240,170 0.03 2.66 88,430 2.67 117,700 2.68 295,960 9,549,460 2.65 2.69 2.64 3,450
TEG 10.10 8.30 9.20 9.10 39,800 9.20 26,000 9.30 218,400 9.40 15,400 0.20 9.40 23,500 9.50 42,300 9.60 55,000 925,300 9.30 9.60 9
BCG 5.35 4.65 5 4.76 100 4.79 5,000 4.80 213,640 4.80 118,190 -0.20 4.96 12,000 4.97 4,990 4.98 13,740 846,220 4.95 5 4.80
PXL 2.40 1.80 2.10 1.80 191,300 1.90 205,400 2 204,900 2.10 80 0 2.10 99,000 2.20 309,200 2.30 93,400 24,380 2.10 2.10 2
TTF 8.59 7.47 8.03 8.57 2,000 8.58 3,000 8.59 182,160 8.59 16,070 0.56 983,660 8.59 8.59 8.59
DPS 3 2.60 2.80 2.60 182,000 2.70 30 -0.10 2.70 33,400 2.80 147,700 2.90 73,200 180,130 2.70 2.80 2.60 1,100
KVC 2.70 2.30 2.50 2.30 53,700 2.40 215,700 2.50 133,800 2.60 37,800 0.10 2.60 243,000 2.70 580,800 430,300 2.60 2.60 2.50 10,000
ITA 4.49 3.91 4.20 4.21 194,180 4.22 178,340 4.23 118,670 4.24 273,330 0.04 4.24 87,390 4.25 63,170 4.26 89,050 20,914,450 4.20 4.29 4.19 492,460
FIT 5 4.36 4.68 4.68 85,640 4.69 146,900 4.70 115,100 4.72 103,510 0.04 4.72 5,380 4.73 2,530 4.74 37,180 3,428,690 4.70 4.77 4.69 5,000
HUT 16.10 13.30 14.70 14.30 20,800 14.40 69,800 14.50 113,800 14.60 130 -0.10 14.60 6,200 14.70 59,900 14.80 136,100 1,848,830 14.80 14.90 14.50 42,200 5,000
NHP 4.20 3.60 3.90 3.60 320,400 3.70 103,400 3.70 179,600 -0.20 3.80 167,600 3.90 110,500 4 138,200 1,486,300 3.90 3.90 3.60
STB 12.15 10.65 11.40 11.25 13,770 11.30 108,140 11.35 101,110 11.40 264,410 0 11.40 24,970 11.50 392,760 11.55 31,600 5,749,350 11.50 11.65 11.40 704,560 1,000
VCG 17.80 14.60 16.20 15.90 143,100 16 83,500 16.10 94,000 16.10 290 -0.10 16.20 19,500 16.30 23,900 16.40 53,800 1,909,290 16.20 16.50 16.10 135,300
TIS 12.60 9.40 11 10.50 39,500 10.60 51,200 10.70 88,100 10.80 5,000 -0.20 10.80 1,500 10.90 69,500 11 40,400 747,000 10.90 11.20 10.70
DCS 2.50 2.10 2.30 2.10 104,300 2.20 405,700 2.30 82,200 2.40 93,000 0.10 2.40 240,000 2.50 445,200 1,056,200 2.40 2.40 2.30 187,500
KSQ 1.70 1.50 1.60 1.50 47,100 1.60 76,800 1.70 100 0.10 1.70 119,300 1,800 1.60 1.70 1.60
APS 2.70 2.30 2.50 2.30 83,800 2.40 73,000 2.50 0 2.50 64,200 2.60 54,600 2.70 41,300 74,000 2.50 2.50 2.50
PVV 1.30 1.10 1.20 1.10 83,100 1.20 70,700 1.30 100 0.10 1.30 65,200 3,200 1.20 1.30 1.20
VPD 13.80 10.20 12 11.50 1,000 11.60 1,000 11.90 66,300 11.90 130 -0.10 12 1,200 12.10 4,000 12.20 28,000 15,830 11.90 11.90 11.90
TCH 19.65 17.15 18.40 18.45 15,050 18.50 23,040 18.55 65,020 18.55 29,650 0.15 18.60 1,500 18.65 5,500 18.70 6,320 1,036,850 18.15 18.70 18.15
SHS 8.90 7.30 8.10 8 107,400 8.10 94,900 8.20 64,400 8.20 67,900 0.10 8.30 86,700 8.40 130,700 8.50 166,100 1,470,300 8.20 8.40 8 300,000
VIG 1.50 1.30 1.40 1.30 194,900 1.40 63,700 1.50 0.10 1.50 332,500 45,500 1.50 1.50 1.40 4,800
UDC 3.53 3.07 3.30 3.50 2,500 3.52 5,140 3.53 62,520 3.53 10 0.23 105,440 3.48 3.53 3.48
OGC 1.46 1.28 1.37 1.32 141,360 1.33 139,180 1.34 58,990 1.34 39,170 -0.03 1.35 209,070 1.36 72,500 1.37 615,640 1,959,280 1.37 1.37 1.33
ACB 28 23 25.50 24.90 123,200 25 127,100 25.10 56,200 25.20 880 -0.30 25.20 95,500 25.30 154,600 25.40 169,700 4,647,680 25.50 25.90 24
TTH 9 7.40 8.20 8.90 9,500 9 36,100 ATC 56,200 9 390 0.80 487,890 8.50 9 8.30
HVG 7.34 6.38 6.86 6.99 9,270 7 13,000 7.01 56,000 7.06 146,000 0.20 7.06 22,240 7.07 22,550 7.08 20,170 1,479,810 6.86 7.06 6.86 197,910
PXA 1.40 1.20 1.30 1.20 145,100 1.30 53,600 1.40 0.10 1.40 3,900 256,600 1.30 1.40 1.30
TVC 14.80 12.20 13.50 13.30 80,300 13.40 69,700 13.50 53,500 13.60 28,000 0.10 13.60 51,900 13.70 37,000 13.80 39,600 1,433,600 13.50 13.60 13.40
CEO 13.40 11 12.20 11.90 55,300 12 74,200 12.10 51,800 12.20 76,300 0 12.20 39,100 12.30 60,600 12.40 53,500 852,300 12.20 12.20 12 300
PGS 19.30 15.90 17.60 17.30 18,500 17.40 68,200 17.50 46,000 17.50 180 -0.10 17.60 57,800 17.70 73,400 17.80 24,400 323,780 17.60 17.60 17.40 1,500 56,000
HBC 59.40 51.80 55.60 57.70 40 57.90 3,600 58 42,890 58 129,210 2.40 58.10 1,100 58.20 1,790 58.30 13,490 2,697,040 56 58.80 56 8,590 21,420
PVL 2.70 2.30 2.50 2.40 24,600 2.50 26,900 2.60 41,400 2.60 56,700 0.10 2.70 138,300 144,400 2.50 2.60 2.50
IDJ 2.20 1.80 2 1.80 101,000 1.90 40,200 2 0 2 1,900 2.10 13,600 2.20 16,400 4,400 2 2 1.90
PVS 19.50 16.10 17.80 17.30 21,700 17.40 65,400 17.50 39,400 17.50 90 -0.30 17.60 46,400 17.70 61,400 17.80 191,300 1,124,290 17.80 17.80 17.50 296,300 227,500
PVD 21.90 19.10 20.50 20.05 3,780 20.10 82,140 20.15 38,980 20.15 258,680 -0.35 20.20 7,700 20.25 2,650 20.30 16,010 1,780,530 20.50 20.50 20.15 194,470 517,340
HDO 1.90 1.70 1.80 1.70 38,800 1.70 3,400 -0.10 1.80 45,900 1.90 48,600 16,000 1.70 1.80 1.70
TSC 2.87 2.51 2.69 2.68 41,140 2.69 79,230 2.70 38,130 2.71 34,030 0.02 2.71 15,940 2.72 15,500 2.73 210 813,620 2.67 2.73 2.67
MAC 9.60 8 8.80 8.60 31,600 8.70 48,500 8.80 37,200 8.80 6,100 0 8.90 27,200 9 22,200 9.10 25,100 81,200 8.70 8.90 8.70 9,100
BCC 18.10 14.90 16.50 15.90 31,400 16 61,300 16.10 36,800 16.20 110 -0.30 16.20 2,300 16.30 2,000 16.40 16,000 652,510 16.40 16.50 16 300
BID 19.15 16.65 17.90 17.65 18,940 17.70 42,900 17.75 36,790 17.75 451,320 -0.15 17.80 83,510 17.90 87,880 17.95 64,100 7,212,840 18 18.15 17.65 257,050 11,000
DST 27.10 22.30 24.70 24.70 25,800 24.80 29,600 24.90 34,300 25 70 0.30 25 9,400 25.10 17,200 25.20 21,200 439,170 24.60 25.40 24.30
KDM 4.80 4 4.40 4.10 7,100 4.20 33,300 4.30 33,600 4.40 2,800 0 4.40 1,600 4.50 39,400 4.60 54,700 72,300 4.40 4.50 4
PV2 1.90 1.70 1.80 1.70 32,600 1.70 2,000 -0.10 1.80 34,800 1.90 20,300 12,400 1.70 1.70 1.70
SDH 1.80 1.60 1.70 1.60 32,500 1.70 0 1.70 21,800 1.80 15,000 10,200 1.70 1.70 1.70
VAT 4 3.40 3.70 3.40 32,400 3.70 0 3.60 5,000 3.70 18,000 3.80 33,300 292,200 3.80 3.80 3.40
PVT 13.45 11.75 12.60 12.50 35,340 12.55 34,530 12.60 31,820 12.65 14,270 0.05 12.65 11,290 12.70 31,380 12.75 6,530 700,110 12.55 12.70 12.55 20,000 16,700
KHB 1.60 1.40 1.50 1.40 31,400 1.40 200 -0.10 1.50 1,281,000 1.60 207,700 164,200 1.40 1.40 1.40
MBB 16.70 14.60 15.65 15.35 75,340 15.40 77,130 15.45 31,270 15.45 54,450 -0.20 15.50 18,500 15.55 15,470 15.60 23,040 1,025,710 15.65 15.80 15.40
FPT 51 44.40 47.70 47.40 29,500 47.45 10,920 47.50 30,850 47.60 62,320 -0.10 47.60 1,450 47.65 2,470 47.70 3,970 1,021,940 47.60 48 47.25 709,900 709,900
VDS 8.60 7.20 7.90 8.40 7,600 8.50 3,700 8.60 30,800 8.60 21,000 0.70 93,800 8 8.60 8
NDF 2.90 2.50 2.70 2.50 23,700 2.60 97,600 2.70 29,000 2.80 10 0.10 2.80 4,400 2.90 16,000 227,410 2.80 2.90 2.70 300
VGC 16.50 13.50 15 14.70 12,000 14.80 12,100 14.90 27,900 15 10 0 15 18,200 15.10 22,300 15.20 24,700 175,610 15.20 15.20 15 80,000
TTB 7.70 6.30 7 6.70 37,200 6.80 25,600 6.90 27,400 7 0 7 16,400 7.10 25,400 7.20 20,300 162,600 7 7.10 6.90
KBC 15.65 13.65 14.65 15.10 82,100 15.15 70,300 15.20 27,240 15.25 405,270 0.60 15.25 12,810 15.30 573,570 15.35 69,480 9,059,960 14.70 15.30 14.65 2,119,580 112,080
KMR 4.87 4.25 4.56 4.42 400 4.45 100 4.50 26,820 4.50 27,490 -0.06 4.52 5,190 4.53 1,000 4.55 2,980 116,290 4.56 4.60 4.50
IBC 58.40 43.20 50.80 50.80 12,600 50.90 16,600 51 26,100 51 2,600 0.20 51.10 6,700 51.20 7,800 51.30 8,900 76,000 50.80 51.20 50.80
DAG 13.80 12 12.90 13.15 27,090 13.20 17,210 13.25 25,400 13.30 8,240 0.40 13.30 10,830 13.35 7,720 13.45 6,000 185,840 12.90 13.30 12.80 2,000,000
VGS 13.50 11.10 12.30 11.90 157,900 12 45,600 12.10 25,400 12.20 250 -0.10 12.20 3,100 12.30 52,300 12.40 217,700 162,550 12.40 12.40 12.10
PIV 17.60 14.40 16 16 52,500 16.10 40,300 16.20 24,300 16.20 19,000 0.20 16.30 10,200 16.40 25,700 16.50 46,200 693,300 16 16.60 15.70
SHI 8.79 7.65 8.22 8.20 40,000 8.22 19,580 8.23 23,840 8.23 30,100 0.01 8.28 840 8.30 9,280 8.35 10 169,150 8.23 8.40 8.23 19,000
CDO 4.81 4.19 4.50 4.27 15,000 4.28 500 4.30 23,590 4.30 80,000 -0.20 4.39 11,360 4.40 9,240 4.41 830 454,040 4.50 4.53 4.30
CTS 9.10 7.50 8.30 8.60 34,000 8.70 11,000 8.80 23,500 8.90 300 0.60 8.90 8,600 9 129,800 9.10 189,100 925,700 8.50 9 8.40 204,800
MPT 6 5 5.50 5.20 22,000 5.30 32,200 5.40 23,500 5.50 20 0 5.50 7,500 5.60 21,100 5.70 60,700 158,120 5.50 5.60 5.50
SCR 8.67 7.55 8.11 8.15 91,400 8.16 29,460 8.17 23,500 8.18 91,030 0.07 8.18 36,920 8.19 30,000 8.20 52,240 2,070,680 8.10 8.22 8.10 100 275,730
NDN 9.40 7.80 8.60 8.30 9,200 8.40 15,900 8.50 23,100 8.50 180 -0.10 8.60 14,600 8.70 21,700 8.80 4,200 167,180 8.50 8.60 8.50
VKC 15.20 12.60 13.90 13.70 18,500 13.80 1,400 13.90 21,100 13.90 30 0 14 44,400 14.10 44,200 14.20 12,800 139,230 13.90 14.10 13.80 20,000
NAF 32.40 28.20 30.30 30 23,300 30.10 13,000 30.20 21,040 30.30 15,290 0 30.30 1,000 30.35 11,820 30.40 14,500 123,760 30.30 30.50 30.20
PGC 13.65 11.95 12.80 12.80 29,870 12.85 4,000 12.90 20,600 12.90 36,400 0.10 12.95 2,000 13 22,300 13.10 9,100 119,820 12.80 12.90 12.75 56,410 1,130
NVT 2.17 1.89 2.03 1.98 520 1.99 8,860 2 20,340 2 300 -0.03 2.02 2,500 2.03 5,320 2.04 5,000 66,280 2.03 2.06 1.99
APG 6.29 5.47 5.88 6.15 5,000 6.16 30 6.29 20,000 6.29 13,710 0.41 597,780 6.10 6.29 6 1,000
BMC 23.10 20.10 21.60 21 1,360 21.10 330 22.20 20,000 22.50 5,300 0.90 22.50 4,690 22.60 1,000 22.80 100 88,420 21.60 22.50 21.10 5,300 1,450
HCI 12 5.20 8.60 7.50 100 8.20 20,000 8.60 0
MST 11.60 9.60 10.60 10.30 78,000 10.40 38,200 10.50 19,900 10.60 2,500 0 10.60 18,400 10.70 7,900 10.80 4,300 211,700 10.50 10.60 10.40
TTZ 3.40 2.80 3.10 2.90 8,500 3 58,200 3.10 19,800 3.10 2,400 0 3.20 36,200 3.30 28,600 3.40 41,000 129,100 3.10 3.20 3
DCM 11.25 9.82 10.55 10.40 20,620 10.45 24,540 10.50 19,350 10.55 19,730 0 10.55 1,330 10.60 8,500 10.70 22,000 340,960 10.70 10.70 10.50 210,000
HLD 13.60 11.20 12.40 12.10 1,500 12.20 3,100 12.30 19,200 12.40 0 12.50 7,000 12.60 4,500 12.80 1,600 10,000 12.40 12.40 12.30 4,300
HAR 3.69 3.21 3.45 3.49 17,960 3.50 37,730 3.51 18,820 3.51 22,000 0.06 3.54 200 3.55 14,800 3.56 14,100 534,300 3.45 3.58 3.45
SBS 1.30 1.10 1.20 1.10 346,000 1.20 18,600 1.20 10 0 1.30 450,700 157,710 1.20 1.30 1.20
HPG 46.05 40.05 43.05 42.90 95,310 42.95 91,410 43 18,470 43.05 59,410 0 43.05 67,400 43.10 127,350 43.15 46,140 3,248,280 43.30 43.35 42.95 338,320 105,200
ITQ 3.80 3.20 3.50 3.20 61,000 3.30 18,400 3.30 4,500 -0.20 3.50 43,400 3.60 26,100 3.70 31,000 49,700 3.50 3.50 3.30
PVG 7.70 6.30 7 6.70 30,000 6.80 34,300 6.90 18,300 6.90 7,000 -0.10 7 11,600 7.10 16,700 7.20 400 85,000 6.90 6.90 6.90 2,000 32,000
C32 55.10 47.90 51.50 50.90 6,820 51 22,600 51.10 18,110 51.10 17,920 -0.40 51.20 2,330 51.40 3,040 51.50 7,930 214,460 51.50 51.80 51 1,450 3,660
PVC 8.80 7.20 8 7.60 14,700 7.70 27,500 7.80 18,000 7.80 50 -0.20 7.90 7,800 8 58,500 8.10 37,700 260,350 7.90 8 7.70 2,000
SBT 26.20 22.80 24.50 24.50 18,500 24.55 25,790 24.60 17,370 24.70 97,210 0.20 24.70 11,480 24.75 11,500 24.80 17,160 1,541,930 24.40 24.70 24.30
TLH 14.85 12.95 13.90 13.65 40,770 13.70 84,630 13.75 17,300 13.80 17,520 -0.10 13.80 7,890 13.85 10,060 13.90 65,350 605,430 13.95 13.95 13.75 1,900
TNT 2.46 2.14 2.30 2.33 10,400 2.34 20,000 2.35 15,660 2.37 21,720 0.07 2.37 4,370 2.38 4,000 2.39 9,210 246,480 2.31 2.40 2.30
LCG 8.88 7.72 8.30 8.26 6,550 8.28 2,730 8.30 15,450 8.30 85,750 0 8.35 6,260 8.37 11,600 8.38 26,000 1,321,120 8.22 8.40 8.22 11,000
PET 11.35 9.91 10.65 10.60 14,480 10.65 17,200 10.70 15,370 10.70 9,000 0.05 10.75 50,000 10.80 6,340 10.85 10,260 188,760 10.65 10.80 10.65 47,120 49,000
IDI 5.08 4.42 4.75 4.88 1,000 4.90 2,500 4.92 15,000 4.94 109,140 0.19 4.94 7,280 4.95 20,550 4.96 25,000 1,157,880 4.75 4.94 4.71
LIX 55.50 48.30 51.90 50.50 650 50.60 9,280 50.70 15,000 51.60 80 -0.30 51.60 1,330 51.70 1,760 51.80 2,750 32,180 51.90 52.30 50.60 300 1,810
REE 28.65 24.95 26.80 26.50 15,710 26.60 22,950 26.70 14,520 26.70 82,830 -0.10 26.75 18,590 26.80 58,670 26.90 6,600 1,166,500 26.80 26.80 26.20
HKB 7.90 6.50 7.20 6.90 1,000 7 22,900 7.10 14,400 7.20 220 0 7.20 299,200 7.30 100,000 7.40 94,400 4,028,120 7.20 7.40 6.50 500 36,000
SDT 10 8.20 9.10 8.80 200 8.90 1,700 9 14,300 9.20 100 0.10 9.20 6,900 9.30 23,700 9.40 8,200 34,200 9.10 9.30 9.10 11,000 6,500
SGT 5.25 4.57 4.91 4.60 2,000 4.61 1,500 4.90 14,300 5.10 0.19 5.10 440 5.11 80 5.12 250 10,720 4.91 5.10 4.90 1,700
PDR 16.40 14.30 15.35 15.10 27,610 15.15 18,500 15.20 14,280 15.20 20,800 -0.15 15.25 3,000 15.30 41,540 15.35 10,000 407,970 15.35 15.45 15.15 2,600
DCL 24.90 21.70 23.30 23.05 2,050 23.10 18,260 23.20 14,100 23.20 28,360 -0.10 23.60 11,700 23.70 6,710 23.75 6,880 351,560 23.50 23.85 23.20
VNP 5.70 4.30 5 4.60 200 4.80 14,100 4.90 -0.10 4.90 1,000 5 3,300 5.10 3,000 16,600 5 5.10 4.90
SDJ 11.60 8.60 10.10 9 100 9.60 1,000 11.60 14,000 11.60 1.50 35,400 11.60 11.60 9.40
HAI 4.04 3.52 3.78 3.68 20,480 3.69 2,000 3.70 13,710 3.70 23,820 -0.08 3.71 3,530 3.72 9,410 3.73 4,770 1,156,480 3.76 3.80 3.52
KDC 44.40 38.60 41.50 41.35 4,000 41.40 20,200 41.50 13,660 41.50 29,610 0 41.60 1,580 41.70 6,840 41.80 1,520 824,290 41.40 42.70 41.20 175,560 442,450
DIC 7.81 6.79 7.30 6.84 5,100 6.85 11,850 6.90 13,510 7.40 1,000 0.10 7.40 11,200 7.60 4,960 7.65 1,970 10,330 7.01 7.40 6.83
HMH 14.50 11.90 13.20 12.80 700 12.90 10,000 13 13,500 13 19,500 -0.20 13.10 5,300 13.20 6,500 13.30 7,000 22,200 13.10 13.10 13 5,000
JVC 3.72 3.24 3.48 3.38 5,300 3.40 59,120 3.41 13,450 3.42 2,650 -0.06 3.42 13,100 3.43 2,900 3.45 8,480 70,300 3.55 3.55 3.40 15,000
HID 6.15 5.35 5.75 5.50 12,500 5.51 5,210 5.53 13,260 5.59 92,270 -0.16 5.59 6,330 5.60 26,830 5.63 400 5,484,690 5.45 5.73 5.35 12,000
DQC 56.40 49.15 52.80 52.70 500 52.80 10,150 52.90 13,200 53 310 0.20 53 70 53.20 5,000 53.30 5,970 50,460 52.50 53.30 52.50
PVE 7.90 6.50 7.20 6.90 47,200 7 14,200 7.10 13,200 7.10 4,000 -0.10 7.20 1,800 7.30 13,000 7.40 13,500 75,300 7.30 7.30 7.10 100
SHN 11.20 9.20 10.20 9.80 140,800 9.90 125,200 10 12,700 10 50 -0.20 10.10 82,700 10.20 121,200 10.30 96,300 1,135,850 10.20 10.20 10
VTO 8.88 7.72 8.30 8.22 11,100 8.23 7,050 8.24 12,680 8.27 490 -0.03 8.27 310 8.28 5,200 8.30 5,000 129,970 8.30 8.30 8.20
SPI 2.50 2.10 2.30 2.10 51,400 2.20 138,500 2.30 12,600 2.30 700 0 2.40 177,100 2.50 147,500 332,900 2.40 2.40 2.30
GTN 15.80 13.80 14.80 15.25 11,620 15.30 7,320 15.50 12,490 15.60 6,540 0.80 15.60 7,560 15.65 10,100 15.70 20,720 753,170 14.80 15.75 14.80 15,210
HVA 3 2.60 2.80 2.60 12,400 2.60 200 -0.20 2.70 3,900 2.80 14,400 2.90 21,700 39,100 2.70 2.70 2.60
LHG 22.75 19.85 21.30 20.80 5,500 20.90 770 21 12,110 21 25,320 -0.30 21.25 10,030 21.30 5,000 21.35 1,000 234,620 21.20 21.60 21 6,700
HTI 19.15 16.65 17.90 16.65 1,000 17.50 2,000 17.90 12,100 18.10 500 0.20 18.10 3,500 18.15 120 18.20 5,360 55,610 18 18.30 17.90 14,800
TDC 7.40 6.44 6.92 6.88 8,150 6.89 1,820 6.90 12,100 6.90 10,000 -0.02 6.92 1,990 6.93 2,300 6.95 18,110 148,090 6.94 6.95 6.89 11,000
MCG 2.33 2.03 2.18 2.13 30,000 2.14 25,000 2.15 12,050 2.15 10,920 -0.03 2.16 9,840 2.19 400 2.20 6,000 121,620 2.20 2.23 2.15
ITC 14.20 12.40 13.30 13 8,000 13.10 10,000 13.20 11,810 13.20 5,000 -0.10 13.30 15,990 13.40 10,100 13.50 10,700 72,440 13.80 13.80 13.20
G20 3.70 3.10 3.40 3.20 37,500 3.30 18,600 3.40 11,700 3.50 0.10 3.50 6,700 3.60 16,900 3.70 12,600 8,700 3.40 3.50 3.40 600
PIC 13.40 11 12.20 11 16,100 11.20 2,600 11.50 11,500 11 60 -1.20 12.90 10,600 13 1,000 17,660 11 11 11
PXI 3.19 2.79 2.99 2.93 2,500 2.94 200 2.95 11,290 2.99 0 2.99 3,190 3 5,000 3.02 100 4,140 2.99 2.99 2.95
SIC 7 5.80 6.40 6.90 2,100 7 7,700 ATC 11,200 7 10 0.60 393,110 6.60 7 6.50 200 2,000
FCN 21.90 19.10 20.50 20.20 50,860 20.25 60,570 20.30 11,110 20.30 11,240 -0.20 20.40 2,000 20.45 1,000 20.50 18,660 376,190 20.50 20.55 20.20
FMC 20.75 18.05 19.40 19.05 580 19.10 1,850 19.20 11,000 19.20 2,510 -0.20 19.35 3,300 19.40 3,320 19.50 16,140 32,500 19.40 19.40 19.20 2,730 2,900
VIB 20.30 15.10 17.70 17.30 10,100 17.40 4,300 17.50 11,000 17.60 130 -0.10 17.70 2,000 17.80 100 18 23,100 4,030 17.50 17.60 17.50 100
SSI 24.65 21.45 23.05 23.30 38,950 23.35 133,700 23.40 10,980 23.45 121,850 0.40 23.45 22,470 23.50 86,350 23.55 42,400 5,984,120 23.20 23.75 23.15 451,110 1,072,790
HU1 6.90 6 6.45 6.05 10 6.10 10,500 6.45 10,840 6.90 0.45 6.89 700 6.90 1,600 38,450 6.90 6.90 6.40
MSR 18.10 13.50 15.80 16.80 31,500 16.90 29,600 17 10,800 17.10 10 1.30 17.10 5,800 17.20 41,100 17.30 19,600 559,610 16.10 17.50 16.10 5,000 30,000
VNM 151.60 131.80 141.70 141.70 10,610 141.80 10,990 141.90 10,720 142 52,080 0.30 142 700 142.20 5,000 142.50 500 1,066,240 142.90 143.80 141.50 454,250 219,840
DHM 5.58 4.86 5.22 5.19 28,000 5.20 22,850 5.21 10,520 5.22 1,660 0 5.22 8,780 5.23 12,140 5.25 13,950 451,410 5.23 5.23 5.19
THB 20.10 16.50 18.30 17.50 2,000 18.20 10,500 18.30 0 19.80 300 20 100 100 18.30 18.30 18.30
HIG 5.40 4 4.70 4.60 5,100 4.70 2,100 4.80 10,300 4.80 20 0.10 4.90 6,000 5 23,700 5.10 3,500 4,720 4.80 4.80 4.80
DXG 19.45 16.95 18.20 18.95 1,000 19 34,720 19.05 10,230 19.05 127,340 0.85 19.10 65,650 19.15 31,630 19.20 11,340 4,281,750 18.45 19.45 18.40 203,600 155,950
HCD 8.11 7.05 7.58 7.79 7,820 7.80 11,170 7.81 10,200 7.82 13,050 0.24 7.82 12,930 7.83 11,850 7.84 19,720 947,790 7.69 7.86 7.58
VND 15.90 13.10 14.50 14.40 300 14.50 54,600 14.60 10,200 14.70 360 0.20 14.70 3,400 14.80 13,900 14.90 53,500 640,660 14.70 14.80 14.30 174,200
VIP 7.81 6.79 7.30 7.26 100 7.27 16,000 7.28 10,160 7.28 1,700 -0.02 7.30 3,500 7.33 7,100 7.34 5,300 28,440 7.39 7.39 7.25 1,500
HSG 51 44.45 47.75 48 67,000 48.05 10,000 48.10 10,000 48.15 87,750 0.40 48.15 10,540 48.20 55,980 48.25 23,070 1,138,520 47.75 48.25 47.65 96,720 50,620
NPS 11.40 9.40 10.40 10.40 10,000 11.20 0.80 11.10 100 11.20 100 100 11.20 11.20 11.20
ORS 3.40 2.80 3.10 2.80 10,000 3.10 0 3.10 1,500 3.20 11,000 3.30 1,600
PPG 2.40 1.80 2.10 1.80 10,100 1.90 10,000 2.10 0 2.10 10,000 2.30 6,600 2.40 100
PTL 2.74 2.40 2.57 2.56 200,190 2.57 17,520 2.58 10,000 2.59 38,030 0.02 2.59 9,970 2.60 4,490 2.61 17,100 118,100 2.57 2.68 2.57
QBS 6.05 5.27 5.66 5.30 10,000 5.50 7,540 -0.16 5.40 2,520 5.65 2,880 5.66 3,380 61,030 5.68 5.70 5.50
VCA 11.60 8.60 10.10 10.20 4,000 10.30 3,800 10.40 10,000 10.40 40 0.30 10.80 2,000 11 10,700 11.40 500 3,440 10.30 10.50 10.30
VGP 28.90 23.70 26.30 24 200 25 10,000 28 10,000 28.80 38,700 2.50 28.80 600 38,800 25 28.80 25 11,200
VHL 69.90 57.30 63.60 63 5,000 63.10 200 63.50 10,000 64 200 0.40 66 2,500 68 500 1,200 64 64 64
VNE 10.25 8.93 9.60 9.07 1,000 9.10 12,710 9.11 10,000 9.15 14,110 -0.45 9.15 22,400 9.20 8,670 9.30 8,140 105,310 8.93 9.30 8.93
DBD 41.10 30.50 35.80 36.40 100 36.70 600 37 9,800 37.70 1.90 37.50 500 37.70 500 37.80 2,300 27,200 38.90 38.90 37 6,400
DPM 25.75 22.45 24.10 24.10 17,610 24.15 159,910 24.20 9,800 24.25 38,120 0.15 24.25 130 24.30 50,200 24.35 5,410 710,680 24.10 24.25 24 228,720 69,140
CMS 7 5.80 6.40 6.10 15,700 6.20 1,000 6.30 9,600 6.40 0 6.40 2,800 6.50 4,700 6.60 5,300 11,200 6.50 6.60 6.30
ND2 19.30 14.30 16.80 15.50 100 16 3,500 16.50 9,500 16.50 -0.30 16.80 2,400 17 1,300 17.20 200 500 16.50 16.50 16.50
PMS 32.10 26.30 29.20 28.80 1,000 29 500 29.20 9,300 29.30 160 0.10 29.40 500 30 5,800 30.30 1,000 23,460 29.20 29.30 29.20 15,200
PC1 42.25 36.75 39.50 38.90 7,210 39 32,140 39.10 9,210 39.10 1,820 -0.40 39.20 6,270 39.30 7,630 39.50 8,600 216,720 39.50 39.50 39 27,300
CMI 6 5 5.50 5.30 6,000 5.40 5,100 5.50 9,200 5.60 100 0.10 5.60 800 5.70 8,800 5.80 9,000 94,500 5.90 6 5.50
E1VF 12.11 10.53 11.32 11.24 25,000 11.25 27,000 11.29 9,200 11.29 -0.03 11.30 40 11.31 26,960 11.32 22,000 840 11.31 11.31 11.29 840
HU4 6.90 5.10 6 5.20 200 6 9,200 6 0 6.80 500 6.90 3,000
GSM 11 8.20 9.60 9 4,000 9.40 1,400 9.50 9,000 10 100 0.40 10 4,900 10.20 100 10.90 3,000 100 10 10 10
THT 6.70 5.50 6.10 5.80 1,900 5.90 16,000 6 9,000 6.10 100 0 6.10 8,300 6.20 9,700 6.30 37,200 15,100 6.10 6.10 6 100
KAC 12.90 11.30 12.10 12.50 19,030 12.60 10,300 12.70 8,960 12.80 5,000 0.70 12.80 14,720 12.90 31,010 51,310 12.90 12.90 12.50
VOS 1.13 0.99 1.06 1.02 4,000 1.03 4,830 1.04 8,830 1.05 20 -0.01 1.05 37,740 1.06 21,010 1.07 11,000 48,790 1.06 1.06 1.04
ASA 2.50 2.10 2.30 2.10 8,700 2.20 100 -0.10 2.20 50,600 2.30 58,100 2.40 31,300 30,100 2.10 2.20 2.10
TJC 9.70 8.10 8.90 8.40 3,000 8.50 2,000 8.70 8,500 9 20 0.10 8.90 1,000 9 4,800 9.10 500 11,620 8.80 9 8.70
SDP 7.40 6.20 6.80 6.20 2,100 6.30 10,200 6.40 8,300 6.50 100 -0.30 6.50 7,700 6.60 18,200 6.70 1,300 46,000 6.80 6.80 6.50
TH1 7.90 6.50 7.20 6.50 8,300 7.20 330 0 7.90 1,500 5,130 7.20 7.20 7.20
TNC 12.90 11.30 12.10 11.80 10,000 12 13,600 12.10 8,200 12.10 0 12.30 1,460 12.60 200 12.80 100 18,700 12 12.30 12
NTL 10.90 9.49 10.20 10 70,420 10.05 15,770 10.10 8,100 10.20 50,400 0 10.20 21,500 10.25 7,450 10.30 26,830 410,920 10.25 10.25 10 4,300
VIX 7.10 5.90 6.50 6.10 47,000 6.30 73,000 6.40 8,100 6.50 70 0 6.50 15,200 6.60 83,600 6.70 126,700 637,270 6.50 6.70 6.40 200
PPI 2.46 2.14 2.30 2.25 2,400 2.26 430 2.27 8,020 2.30 29,000 0 2.30 36,380 2.31 44,280 2.32 17,490 173,660 2.32 2.35 2.27
BHS 13.85 12.05 12.95 12.75 17,320 12.80 10,000 12.85 8,000 12.90 100,210 -0.05 12.90 26,050 12.95 52,330 13 92,920 1,576,870 12.95 13 12.70 20,020
GEX 24.40 18.20 21.30 21.10 5,400 21.20 9,200 21.30 8,000 21.40 50 0.10 21.40 17,100 21.50 20,700 21.60 9,100 36,750 21.40 21.40 21.20
L44 2 1.80 1.90 1.80 7,900 1.90 0 1.90 5,700 2 500 200 1.90 1.90 1.90
SHP 21.15 18.45 19.80 18.45 1,000 18.90 8,300 19.75 7,860 19.80 2,000 0 19.80 13,100 19.85 3,000 19.90 10,000 27,100 19.80 19.80 19.80
BSI 13.25 11.55 12.40 11.65 1,510 11.70 3,000 11.75 7,850 12.20 -0.20 12 10,000 12.20 3,170 12.30 2,000 1,270 12.20 12.40 11.75
CSM 21.25 18.55 19.90 19.55 500 19.60 6,700 19.65 7,820 19.65 15,700 -0.25 19.75 20 19.80 11,250 19.85 10 214,700 19.90 20 19.65 500
SAM 9.70 8.44 9.07 9.06 24,250 9.07 18,620 9.08 7,750 9.08 35,980 0.01 9.09 6,230 9.10 30,080 9.11 20,500 398,630 9.03 9.09 9.03
MBS 7.20 6 6.60 6.30 22,300 6.40 23,400 6.50 7,600 6.60 300 0 6.60 13,600 6.70 19,000 6.80 34,500 51,300 6.40 6.60 6.40
DBC 34.70 28.50 31.60 31.20 3,200 31.30 5,200 31.40 7,500 31.50 70 -0.10 31.50 2,000 31.60 8,000 31.70 1,000 81,370 31.60 31.60 31.40 5,000
CTG 20 17.40 18.70 18.70 9,140 18.75 15,100 18.80 7,430 18.80 44,160 0.10 18.85 10,800 18.90 43,650 18.95 53,940 1,622,690 19 19.25 18.70 208,000 120,000
PVI 27.10 22.30 24.70 24.70 15,000 24.80 7,000 24.90 7,400 25.20 50 0.50 25.20 900 25.30 2,000 25.40 11,500 53,450 24.70 25.20 24.70
KDH 25.85 22.55 24.20 24.10 43,000 24.15 20,500 24.20 7,330 24.20 100 0 24.30 550 24.40 1,000 24.50 5,050 119,660 24 24.40 24 1,036,000
GHC 35.10 26.10 30.60 30.60 7,200 31.50 0.90 31.90 1,400 32 100 34 500 1,000 31.50 31.50 31.50
PEQ 9.50 7.10 8.30 9.50 7,000 8.30 0
VGT 14.10 10.50 12.30 12 154,300 12.10 24,200 12.20 7,000 12.40 100 0.10 12.40 3,400 12.50 5,500 12.70 2,300 141,900 12.50 12.50 12 52,300
KHP 12 10.50 11.25 11.05 2,700 11.10 10,300 11.15 6,990 11.20 700 -0.05 11.20 190 11.25 3,510 11.30 4,980 35,950 11.10 11.30 11 10 510
HAG 10.55 9.21 9.90 9.79 4,100 9.80 29,710 9.85 6,960 9.90 769,510 0 9.90 304,010 9.92 6,050 9.94 15,300 13,170,060 9.65 10.10 9.50 21,700 10,080
SD3 6.50 4.90 5.70 5.50 3,000 5.60 5,100 5.70 6,900 5.80 0.10 5.80 600 5.90 5,600 6 13,300 1,000 5.80 5.80 5.80
SGP 8.70 6.50 7.60 6.90 400 7 200 7.60 6,900 7.70 0.10 7.80 700 7.90 900 8 5,000 21,100 7.60 7.80 7.60 12,800
VCB 40.65 35.35 38 37.75 55,730 37.80 47,100 37.85 6,820 37.80 60,630 -0.20 37.90 10,000 37.95 1,200 38 3,470 1,677,100 38 38.40 37.75 490,670 839,340
VCR 2.90 2.50 2.70 2.50 1,100 2.60 6,800 2.70 0 2.70 4,000 2.80 3,100 2.90 6,400 10,100 2.80 2.80 2.70
NDP 40.90 30.30 35.60 30.30 100 31 6,700 31 -4.60 35 1,000 37.50 15,700 1,800 35 35 30.50
TVS 9.36 8.14 8.75 8.30 1,500 8.40 4,500 8.50 6,600 8.89 10 0.14 8.89 500 9 4,100 9.10 600 3,860 8.70 8.89 8.50
APP 9.90 8.10 9 9 6,500 9 0 9.90 1,000 300 9 9 9 300
MHC 6.86 5.98 6.42 6.30 5,090 6.31 2,300 6.32 6,410 6.34 3,200 -0.08 6.34 3,610 6.35 1,600 6.36 5,780 125,210 6.49 6.50 6.30 550
MWG 180.50 156.90 168.70 165.80 4,390 165.90 1,220 166 6,260 166 31,680 -2.70 166.10 6,100 166.30 100 166.40 960 356,790 168.70 170 165.80
TLT 19.30 14.30 16.80 17.10 7,000 17.20 7,000 17.40 6,200 18 1.20 17.90 500 18 3,000 18.10 2,200 29,200 17 18 17
IPA 9.80 7.40 8.60 7.90 1,000 8 500 8.10 6,100 8.60 0 9 3,000 5,000 8.60 8.60 8.60
CVN 2.90 2.50 2.70 2.50 8,000 2.60 6,000 2.70 1,900 0 2.70 1,100 2.80 15,500 2.90 22,900 14,100 2.70 2.70 2.60
DFC 16.80 7.20 12 12.80 200 13.80 100 16.80 6,000 12 0
DP3 36.80 30.20 33.50 31.20 3,200 31.30 2,200 31.40 6,000 33 -0.50 33 200 33.40 1,000 33.50 1,700 8,300 31.50 33 31.20
PVM 6.40 4.80 5.60 5.30 1,000 5.40 1,000 5.50 6,000 5.60 0 5.60 8,300 5.70 10,000 5.80 5,000
SAS 29.60 22 25.80 25.30 2,800 25.40 1,800 25.50 6,000 25.60 900 -0.20 26 2,500 26.10 1,100 26.20 2,000 11,900 26 26 25.20 4,700
PSB 5.40 4 4.70 4.50 300 4.60 200 4.70 5,900 4.70 80 0 5.20 200 4,180 4.70 5.10 4.70
PGT 3.60 3 3.30 3 1,000 3.10 5,800 3.30 100 0 3.40 400 3.50 200 3.60 2,800 5,500 3.30 3.30 3.20
DGC 42.50 34.90 38.70 37.80 800 37.90 5,800 38 5,600 38 80 -0.70 38.30 5,100 38.40 1,500 38.50 3,000 124,580 38.50 38.70 38
HPD 14.40 10.80 12.60 12 500 12.60 5,600 12.60 0 10.80 10.80
POM 14.40 12.60 13.50 13.20 50 13.50 3,410 13.60 5,540 13.70 10 0.20 13.70 3,490 13.80 2,320 13.85 1,450 3,810 13.80 13.85 13.50
NDX 12.70 10.50 11.60 10.50 2,000 10.80 200 11.50 5,500 11.60 0 11.70 1,400 11.80 1,000 11.90 1,100 6,300 11.60 11.60 11.60
PTC 5.91 5.15 5.53 5.21 50 5.22 1,000 5.23 5,500 5.23 -0.30 5.47 3,550 5.48 4,100 5.49 750 15,700 5.48 5.50 5.23 4,700
S99 5.50 4.50 5 4.80 208,200 4.90 42,400 5 5,500 5 260 0 5.10 25,800 5.20 18,200 5.30 16,000 110,860 5 5.10 4.90
NS3 24.20 18 21.10 18 200 19 2,000 19.20 5,200 24.10 3 23.50 1,000 24 500 24.10 1,700 100 24.10 24.10 24.10
VC3 47.40 38.80 43.10 43.50 9,800 43.60 10,300 43.70 5,200 43.80 2,000 0.70 43.80 1,100 43.90 8,400 44 7,700 273,800 43.10 43.90 42.90
SDA 3.30 2.70 3 2.80 3,000 2.90 8,000 3 5,100 3.20 1,000 0.20 3.20 6,700 3.30 11,900 18,300 3 3.20 3
SEB 41.10 33.70 37.40 33.70 5,100 35 100 -2.40 35 5,000 41.10 100 3,100 33.70 35 33.70
SRA 8 6.60 7.30 6.60 10,000 6.70 2,000 7 5,100 7.90 0.60 7.90 5,400 8 4,600 16,100 7.30 7.90 6.60
VSC 61.40 53.40 57.40 56.80 2,000 56.90 40 57 5,100 57.40 5,000 0 57.40 4,500 57.50 3,970 57.70 2,850 124,170 57.40 57.80 56.70
BEL 8.10 6.10 7.10 7.10 5,000 7.10 0 8 1,000 8.10 300
DAP 40.20 29.80 35 29.80 500 30 5,000 35 0
DDV 7.50 5.70 6.60 6 7,000 6.30 5,000 6 -0.60 6.80 1,300 7 400 7.40 300 9,500 6 6 6
DGW 18.35 15.95 17.15 16.55 1,560 16.60 12,110 16.80 5,000 16.90 28,780 -0.25 16.90 2,390 16.95 5,880 17 3,820 270,590 17.10 17.20 16.50 1,000
GDW 17.30 12.90 15.10 15 100 15.10 1,000 15.20 5,000 15.20 3,000 0.10 17.20 200 17.30 100 3,000 15.20 15.20 15.20
HAC 4.60 3.40 4 4.10 10,100 4.20 5,000 4.30 5,000 4.40 130 0.40 4.40 11,400 4.50 8,300 4.60 14,800 60,130 4.10 4.50 4.10
HPB 18.50 13.70 16.10 16.10 5,000 16.10 0 18.40 1,000
HPP 48.80 36.20 42.50 42.50 5,000 42.50 0 48.70 100 48.80 1,000