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 # 23/04/2018

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 1,119.86 ( 25.23    2.31% )
KL: 214,649,004   GT: 9,313 (tỷ)
HNX 132.58 ( 1.52    1.16% )
KL: 44,775,136   GT: 692 (tỷ)
UPCOM 58.25 ( 0.44    0.76% )
KL: 18,548,797   GT: 488 (tỷ)
VN30 1,089.45 ( 23.36    2.19% )
KL: 113,030,518   GT: 6,736 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CIA (33.40)    PRC (16)    
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 2.40 2 2.20 2 405,300 2.10 1,979,400 2.20 1,864,600 2.20 92,900 0 2.30 357,900 2.40 1,346,700 660,300 2.30 2.30 2.20 156,000
PVX 2.20 1.80 2 1.80 541,800 1.90 1,444,400 2 297,300 0 2 53,500 2.10 2,182,500 2.20 1,482,000 677,700 2 2 1.90 2,000
DST 5.30 4.50 4.90 5.20 159,200 5.30 1,288,800 ATO 877,600 5.30 1,800 0.40 3,839,700 5.30 5.30 4.50
ACM 1.10 0.90 1 0.90 400,700 0.90 400,700 1 49,100 0 1 74,300 1.10 387,000 1,803,800 0.90 1 0.90
SHB 13.80 11.40 12.60 12.50 1,063,200 12.60 875,000 12.70 337,800 12.80 505,100 0.20 12.80 468,400 12.90 813,600 13 588,300 7,298,700 12.60 12.80 12.50 843,500 46,000
MEF 1.60 0.80 1.20 1.30 4,400 1.50 1,200 1.60 289,600 1.20 0
DCS 1.60 1.40 1.50 1.40 285,600 1.50 1,200 0 1.50 113,000 1.60 345,400 32,300 1.50 1.60 1.40
VIC 129.30 112.50 120.90 122.80 14,800 122.90 3,560 123 267,990 123 840,660 2.10 123.30 17,700 123.90 5,000 124 44,290 4,165,000 120.90 124.50 113.90 446,430 1,136,760
KSK 1.10 0.90 1 0.90 257,700 1 0 1 124,800 1.10 467,400 140,100 0.90 1 0.90
FLC 6.18 5.38 5.78 5.73 154,640 5.74 104,160 5.75 243,680 5.75 571,540 -0.03 5.76 11,070 5.77 51,200 5.78 51,500 6,563,560 5.79 5.82 5.75 51,440 101,650
CEO 17.60 14.40 16 17.50 83,400 17.60 269,200 ATO 236,100 17.60 3,400 1.60 5,174,600 16.10 17.60 15.90 115,700 711,300
HQC 2.38 2.08 2.23 2.20 186,560 2.21 407,730 2.22 229,990 2.23 249,750 0 2.23 208,170 2.24 103,760 2.25 208,360 1,785,510 2.22 2.24 2.21
KVC 2.70 2.30 2.50 2.30 223,500 2.40 227,500 2.50 11,500 0 2.50 5,900 2.60 227,100 2.70 390,000 255,500 2.50 2.60 2.50
PVV 1.40 1.20 1.30 1.20 223,900 1.30 100 0 1.30 117,500 1.40 237,400 3,500 1.20 1.30 1.20
DPS 1.80 1.60 1.70 1.60 237,800 1.60 213,400 1.60 35,600 -0.10 1.70 271,600 1.80 277,400 64,200 1.60 1.70 1.60
ATB 1.40 1.20 1.30 1.20 207,500 1.30 200 0 1.30 27,200 1.40 104,000 80,800 1.40 1.40 1.20
CII 34.20 29.80 32 31.85 2,000 31.90 3,010 32 200,610 32 235,650 0 32.90 20,000 32.95 4,960 33 28,980 985,220 31.60 33.15 31.60 81,250 337,880
DLG 3.39 2.95 3.17 3.14 63,200 3.15 65,000 3.16 195,450 3.16 36,660 -0.01 3.17 124,290 3.18 19,300 3.19 20,530 420,510 3.17 3.21 3.12 2,000
TOP 1.20 1 1.10 1 190,700 1.10 200 0 1.10 54,800 1.20 475,400 28,200 1.10 1.20 1
DTD 14.90 12.30 13.60 13.60 120,000 13.70 147,500 13.80 158,700 13.90 0.30 13.90 17,500 14 62,000 14.10 70,000 92,100 13.60 13.90 13.60
MCG 3.30 2.88 3.09 3 5,010 3.09 310 3.30 154,500 3.30 0.21 91,210 3.30 3.30 3.30
HUT 9.60 8 8.80 8.70 270,600 8.80 300,200 8.90 135,800 9 45,700 0.20 9 106,200 9.10 343,000 9.20 112,600 1,037,000 8.80 9 8.70 5,400
SPI 2.50 2.10 2.30 2.10 284,500 2.20 123,800 2.30 4,900 0 2.30 61,500 2.40 157,400 2.50 170,300 40,800 2.20 2.40 2.20
ACB 52.40 43 47.70 47.90 16,200 48 62,000 48.10 123,300 48.10 262,300 0.40 48.20 73,700 48.30 57,070 48.40 37,000 3,448,800 48 48.30 47.40
ASM 14.75 12.85 13.80 14.50 82,610 14.55 111,000 14.60 122,220 14.65 172,270 0.85 14.65 89,140 14.70 332,020 14.75 240,190 8,266,570 13.70 14.70 13.65 7,900
VIX 7.50 6.30 6.90 7.40 1,000 7.50 108,300 ATO 115,100 7.50 0.60 283,200 7 7.50 7
NVL 74.60 65 69.80 69.60 56,900 69.70 51,910 69.80 109,990 69.80 405,920 0 69.90 1,000 70 520 70.10 600 3,715,560 69.30 71.90 69.30 52,570,250 371,980
NHP 1.60 1.40 1.50 1.40 64,000 1.50 106,600 1.60 9,000 0.10 1.60 115,100 1.60 115,200 29,100 1.50 1.60 1.50
VND 33.80 29.40 31.60 31.45 400 31.50 30,540 31.60 95,730 31.60 145,760 0 31.70 21,800 31.80 3,430 31.90 8,550 887,180 31.20 31.90 30.60 99,540 155,110
SBT 19.20 16.70 17.95 18.35 90,360 18.40 57,000 18.45 88,800 18.50 420,430 0.55 18.50 129,860 18.55 50,200 18.60 56,920 3,896,820 17.95 18.50 17.80 7,000 156,690
DCM 13.30 11.60 12.45 12.35 30,220 12.40 31,420 12.45 86,290 12.45 10,500 0 12.50 34,690 12.55 2,200 12.60 12,060 182,800 12.45 12.50 12.35
KBC 14.95 13.05 14 13.70 82,480 13.75 62,820 13.80 84,980 13.80 452,790 -0.20 13.95 4,750 14 83,350 14.05 11,650 2,265,790 14 14 13.60 10,900 694,080
PVS 23.50 19.30 21.40 21.30 97,100 21.40 58,300 21.50 75,900 21.60 166,800 0.20 21.60 11,400 21.70 49,100 21.80 66,900 1,414,000 21.50 21.70 21 300 71,800
ITA 2.92 2.54 2.73 2.68 58,960 2.69 56,890 2.70 69,500 2.70 30,710 -0.03 2.71 80,420 2.72 55,310 2.73 103,500 966,930 2.74 2.74 2.69 130,000
PVD 19.55 17.05 18.30 18.15 63,980 18.20 19,620 18.25 68,820 18.25 59,850 -0.05 18.30 18,510 18.35 1,040 18.40 4,990 1,234,450 18.30 18.70 18.15 26,400 816,760
REE 39.80 34.60 37.20 37.50 54,460 37.55 20,930 37.60 67,730 37.60 108,580 0.40 37.90 970 37.95 4,390 38 6,870 596,050 37.20 38 37.20 250 2,000
AMD 4.33 3.77 4.05 4.12 3,420 4.13 4,530 4.14 66,550 4.14 66,750 0.09 4.15 700 4.17 3,020 4.18 20,360 730,570 4.10 4.23 4.05
ITQ 3.10 2.70 2.90 2.70 63,500 2.80 8,000 -0.10 2.80 45,200 2.90 58,400 3 19,200 81,300 2.80 2.80 2.70
VIG 3.30 2.70 3 2.70 23,000 2.80 62,400 2.90 58,200 3 0 3 84,400 3.10 91,700 3.20 73,500 135,900 3 3.10 2.90
VHG 1.16 1.02 1.09 1.05 9,390 1.08 19,110 1.09 56,330 1.09 87,000 0 1.12 99,620 1.13 2,260 1.14 2,600 739,040 1.02 1.13 1.02 3,000 4,620
SHN 11.20 9.20 10.20 10 71,600 10.10 101,400 10.20 56,000 10.30 32,500 0.10 10.30 25,200 10.40 71,400 10.50 113,400 818,800 10.20 10.30 10.10
IDI 15.60 13.60 14.60 15.10 148,420 15.15 80,920 15.20 55,970 15.25 278,120 0.65 15.25 38,650 15.30 84,070 15.35 124,090 5,917,930 14.60 15.30 14.45 106,900 30,050
TNG 15 12.40 13.70 13.60 17,600 13.70 18,300 13.80 55,500 13.90 7,300 0.20 13.90 9,900 14 13,600 14.10 5,000 98,200 13.80 13.90 13.60
WSS 3.90 3.30 3.60 3.30 10,500 3.40 24,000 3.50 51,900 3.60 100 0 3.60 11,700 3.70 3,700 3.80 12,500 55,600 3.50 3.60 3.50
CCL 3.95 3.45 3.70 3.90 1,520 3.93 6,640 3.95 48,600 3.95 0.25 398,820 3.78 3.95 3.76 96,200 100
APS 3.30 2.70 3 2.80 1,000 2.90 54,000 3 47,400 3 5,500 0 3.10 14,800 3.20 70,700 3.30 167,800 8,900 3.10 3.10 3
SPP 6.60 5.40 6 5.80 56,000 5.90 41,100 6 46,500 6.10 8,100 0.10 6.10 1,500 6.20 26,200 6.30 11,300 141,900 6.10 6.20 6
TCH 26.50 23.10 24.80 24.85 43,300 24.90 34,020 24.95 45,210 25 4,410 0.20 25 3,730 25.05 5,860 25.10 3,110 707,150 24.65 25.10 24.65 400 52,480
PGS 34.10 27.90 31 29 300 29.10 1,100 31 44,900 31 0 31.70 3,000 32 600 32.30 600 3,500 31 31 31
HKB 2.40 2 2.20 2 44,000 2.10 3,500 -0.10 2.10 16,800 2.20 121,900 2.30 79,400 88,600 2.10 2.20 2
HPG 60.90 53.10 57 58.50 7,630 58.60 190 58.70 40,000 58.80 478,990 1.80 58.80 11,830 58.90 18,600 59 53,110 3,297,740 57 58.80 56.20 839,490 362,340
ALV 6.90 5.70 6.30 5.70 39,800 5.70 20,000 -0.60 6.10 5,400 6.20 21,200 6.30 12,700 135,100 6 6.20 5.70
PET 11.15 9.72 10.45 10.30 80,770 10.35 71,150 10.40 35,880 10.40 24,260 -0.05 10.45 120 10.50 5,000 10.55 2,990 356,670 10.35 10.55 10.35
PPC 20.50 17.90 19.20 18.70 3,150 18.75 7,230 18.80 35,310 18.80 40,700 -0.40 18.90 10,850 18.95 3,700 19 5,800 232,640 19.50 19.50 18.80 3,600 109,630
HAG 5.87 5.11 5.49 5.49 12,100 5.50 71,680 5.51 35,150 5.51 149,870 0.02 5.55 93,930 5.56 57,070 5.57 11,440 1,892,260 5.48 5.65 5.41 50
PMG 26.75 23.25 25 24.90 51,990 24.95 37,290 25 33,920 25.10 3,560 0.10 25.10 6,890 25.15 6,020 25.20 7,030 81,610 24.95 25.10 24.55
MST 3.80 3.20 3.50 3.20 106,600 3.30 32,900 3.30 103,700 -0.20 3.40 25,600 3.50 90,800 3.60 67,600 295,100 3.30 3.40 3.20
PV2 3.30 2.70 3 2.70 10,000 2.80 4,700 2.90 32,400 3.10 0.10 3.10 11,900 5,700 3 3.10 2.90
HAI 4.23 3.69 3.96 3.88 3,240 3.90 25,510 3.91 32,320 3.91 49,300 -0.05 3.94 300 3.95 21,650 3.96 20,100 867,470 3.96 3.98 3.85 3,140
PVL 2.20 1.80 2 1.80 1,600 1.90 31,100 2 0 2 4,800 2.10 20,400 2.20 11,900 28,300 2 2 2
CMW 12.60 9.40 11 10.80 21,600 11 30,000 11 0 11.30 6,000 11.50 21,600 8,200 11 11 11
CTG 33.80 29.40 31.60 33.20 3,100 33.25 5,000 33.40 30,000 33.50 361,240 1.90 33.50 38,940 33.55 7,510 33.60 3,500 4,349,720 32.20 33.50 31.40 131,350 131,350
NTL 10.50 9.15 9.83 10.05 11,880 10.10 33,950 10.15 29,540 10.20 25,020 0.37 10.20 17,470 10.25 28,600 10.30 28,830 331,160 9.83 10.25 9.83
CMI 1.20 1 1.10 1 50,000 1.10 28,400 1.20 100 0.10 1.20 23,500 21,100 1.20 1.20 1.10
HKT 2.50 2.10 2.30 2.10 28,000 2.30 0 2.30 4,500 2.40 22,500 2.50 18,800 100 2.30 2.30 2.30
LPB 18.40 13.60 16 16 389,300 16.10 74,800 16.20 26,900 16.20 12,000 0.20 16.30 110,700 16.40 41,500 16.50 84,700 2,244,400 15.80 16.30 15.70
BCC 7.50 6.30 6.90 6.50 77,100 6.60 70,500 6.70 26,800 6.80 5,600 -0.10 6.80 5,700 6.90 13,400 7 58,000 258,000 6.70 6.80 6.50 72,100
KDM 2.70 2.30 2.50 2.30 13,700 2.40 33,000 2.50 26,000 2.50 2,900 0 2.60 64,400 2.70 21,000 3,300 2.50 2.50 2.50
VCR 3.40 2.80 3.10 2.80 3,400 2.90 2,000 3 26,000 3.10 0 3.10 17,400 3.20 15,000 3.30 2,000 67,800 3 3.10 3
SAB 227 197.40 212.20 219 290 219.10 10 220 25,830 222 12,240 9.80 222 910 222.90 10 223 20 54,550 212.20 223.10 212.20 6,580 19,030
DIG 23.20 20.20 21.70 23 8,850 23.15 4,080 23.20 25,300 23.20 91,090 1.50 1,666,210 22 23.20 21.30 1,000
PDR 43.05 37.45 40.25 41.30 39,100 41.35 18,500 41.40 25,200 41.50 41,230 1.25 41.50 7,830 41.60 12,600 41.70 15,100 2,075,510 40.25 41.50 40 3,000 32,920
MBB 34.10 29.70 31.90 32.75 9,020 32.80 30,330 32.85 24,850 32.85 498,350 0.95 32.90 26,150 32.95 109,700 33 142,390 5,581,890 32.50 33 31.70
HSG 19.90 17.30 18.60 18.40 13,920 18.45 34,820 18.50 24,670 18.55 118,160 -0.05 18.55 19,940 18.60 12,040 18.65 10,070 1,754,900 18.70 19 18.10 194,730 47,510
SCR 12.10 10.60 11.35 11.65 14,150 11.70 15,900 11.75 24,380 11.80 222,660 0.45 11.80 146,560 11.85 31,920 11.90 36,530 4,350,580 11.50 11.80 11.20 10,000
PHC 21.50 17.70 19.60 19.50 24,200 19.60 16,800 19.70 23,700 20 79,800 0.40 20 31,000 20.10 11,600 20.20 30,700 207,000 19.50 20 19.50
SDH 2 1.60 1.80 1.60 33,900 1.70 22,900 1.80 11,000 0 2 21,300 49,800 1.80 2 1.70
DS3 27.90 22.90 25.40 24.30 9,500 24.40 10,200 24.50 21,000 24.50 4,700 -0.90 24.60 1,400 24.70 9,100 24.80 9,400 442,100 25.40 25.70 24.50
STL 1 0.80 0.90 0.80 10,000 1 21,000 1 0.10 14,200 1 1 1 4,000
ART 10 7.40 8.70 8.40 46,500 8.50 39,100 8.60 20,700 8.80 300 0.10 8.80 12,900 8.90 6,300 9 17,300 126,500 8.70 8.80 8.60
SBS 2.80 2.20 2.50 2.40 132,900 2.50 311,700 2.60 20,600 2.60 0.10 2.70 238,700 2.80 295,000 138,600 2.60 2.70 2.50
NT2 34.10 29.70 31.90 32 55,980 32.10 1,550 32.20 20,500 32.25 3,930 0.35 32.25 220 32.30 8,560 32.35 5,100 273,800 32.20 32.90 31.65 32,060 80,010
HDB 52.60 45.80 49.20 49.80 24,780 49.90 5,980 50 20,410 50.10 43,310 0.90 50.10 10,060 50.20 12,090 50.30 15,500 1,802,740 49 50.10 48.70 1,327,760 944,860
BSR 25 18.60 21.80 21.40 35,000 21.50 33,200 21.60 20,400 21.60 200 -0.20 21.80 18,000 21.90 34,200 22 30,800 819,800 21.50 21.80 21.10 166,500
TIG 4.50 3.70 4.10 3.90 75,300 4 62,900 4.10 20,300 4.20 3,000 0.10 4.20 48,000 4.30 35,300 4.40 50,000 247,700 4.10 4.20 4
DRH 18.15 15.85 17 17 6,570 17.10 1,200 17.20 20,110 17.20 30,510 0.20 17.25 1,500 17.30 3,530 17.35 2,060 199,900 17 17.25 16.70
EME 15.20 11.40 13.30 11.40 5,000 15.20 20,100 13.30 0
BQB 9.70 7.30 8.50 7.30 20,000 8.50 0 7.50 5,000
CMX 5.24 4.56 4.90 4.60 1,000 4.90 20,000 5 0.10 5.05 1,000 5.10 50,500 5.15 820 220 4.90 5 4.90
LDG 26.50 23.10 24.80 25.40 33,000 25.50 26,500 25.65 20,000 26 209,370 1.20 26 58,240 26.10 1,000 26.20 3,300 907,630 25.35 26 24.60
TTF 6.49 5.65 6.07 5.98 1,300 6 94,460 6.07 19,620 6.07 15,760 0 6.15 5,010 6.16 840 6.17 15,150 835,830 6.20 6.30 5.90
PXL 3.70 2.90 3.30 3 86,100 3.10 63,000 3.20 19,100 3.30 10,600 0 3.30 4,000 3.40 17,200 3.50 41,500 74,700 3.30 3.40 3.20
PVE 8 6.60 7.30 7 2,200 7.10 10,800 7.20 19,000 7.30 1,700 0 7.30 1,400 7.40 39,200 7.50 41,700 175,300 7.40 7.50 7.20
VPD 15.40 13.40 14.40 14 2,210 14.30 7,000 14.40 17,990 14.40 0 14.50 200 14.55 70 14.70 500 11,110 14.40 14.50 14.40
SDB 1.90 1.50 1.70 1.50 17,800 1.50 2,000 -0.20 1.60 500 1.70 5,000 1.80 4,700 7,000 1.50 1.50 1.50
FTM 16.35 14.25 15.30 15.10 17,470 15.15 13,250 15.20 17,750 15.35 10 0.05 15.35 17,680 15.40 21,440 15.45 29,670 209,460 15.30 15.35 15.20
SDD 1.60 1.40 1.50 1.40 126,900 1.50 17,200 1.50 0 1.60 61,600 115,800 1.40 1.60 1.40
HMH 11.30 9.30 10.30 10.10 18,100 10.20 6,000 10.30 17,000 10.40 100 0.10 10.40 6,400 10.50 6,000 10.60 1,500 27,300 10.30 10.40 10.30 12,700 11,600
VRC 21.70 18.90 20.30 20 15,320 20.10 12,790 20.20 16,130 20.30 20,420 0 20.30 6,470 20.40 20,120 20.50 14,670 278,390 20.30 20.40 20.10
CDG 16.20 12 14.10 12.50 200 14 16,000 14.10 0 16.20 200
GEX 39.90 34.70 37.30 37.70 28,770 37.80 18,920 37.90 15,600 38.30 20,410 1 38.30 6,720 38.40 1,500 38.50 10,200 222,300 37 38.30 37 40,200
NDF 2.60 2.20 2.40 2.20 15,500 2.20 7,400 -0.20 2.30 400 2.40 13,300 2.50 20,100 48,400 2.30 2.30 2.20
VOS 2.24 1.96 2.10 2.04 2,800 2.05 20,640 2.06 15,430 2.06 20,650 -0.04 2.08 27,500 2.09 24,320 2.10 33,330 248,250 2.08 2.10 2.05 7,300
APG 5.95 5.19 5.57 5.41 10,180 5.42 12,100 5.45 15,000 5.57 100 0 5.57 17,080 5.58 6,600 5.59 5,000 326,800 5.50 5.57 5.40
DC2 7.10 5.90 6.50 6 8,500 6.10 15,000 6 -0.50 7.10 500 9,500 6.20 6.20 6
S99 5.80 4.80 5.30 5.20 8,500 5.30 10,200 5.40 14,200 5.40 500 0.10 5.50 3,200 5.60 15,000 5.70 7,900 19,200 5.30 5.60 5.30
OGC 2.42 2.12 2.27 2.20 107,100 2.21 182,480 2.22 14,140 2.22 56,710 -0.05 2.24 510 2.25 157,250 2.26 26,530 775,840 2.20 2.33 2.20 2,200
HHG 6 5 5.50 5.10 46,800 5.20 38,400 5.30 14,100 5.40 3,300 -0.10 5.40 25,900 5.50 44,900 5.60 2,500 250,100 5.50 5.50 5.30 4,000
ICG 7 5.80 6.40 5.90 1,000 6 1,500 6.10 14,000 6.40 0 6.40 5,800 6.50 11,500 6.60 5,000 400 6.40 6.40 6.30 100 200
DDV 7.40 5.60 6.50 6.20 6,600 6.30 10,200 6.40 13,800 6.50 0 6.60 1,100 6.70 16,000 6.80 12,300 10,200 6.80 6.80 6.50
IDC 26.40 19.60 23 22.60 1,000 22.80 15,000 22.90 13,500 23 0 23.40 3,000 23.50 1,000 23.70 500 23,200 23 23 22.90
VMI 3.10 2.70 2.90 2.70 54,600 2.80 13,200 2.90 500 0 2.90 4,100 3 17,200 3.10 22,000 36,500 2.80 2.90 2.80
PFL 1.20 1 1.10 1 150,100 1.10 13,100 1.20 200 0.10 1.20 397,900 119,500 1.20 1.20 1
TLD 10.85 9.44 10.15 10.20 18,270 10.25 15,320 10.30 13,060 10.35 1,000 0.20 10.35 1,120 10.40 21,630 10.45 11,970 221,920 10.20 10.35 10.05
MBG 2.50 2.10 2.30 2.10 8,100 2.20 13,000 2.30 0 2.40 15,900 2.50 23,700
TEL 11.20 8.40 9.80 9 10,000 9.80 13,000 9.80 500 0 10.50 500 11 17,300 500 9.80 9.80 9.80
HLG 10.35 9.03 9.70 9.04 600 9.24 10,000 9.60 12,830 9.80 3,830 0.10 9.80 70 9.85 90 9.90 1,710 6,340 9.04 9.85 9.04
VNE 8.77 7.63 8.20 8.08 13,840 8.09 15,200 8.10 12,640 8.25 15,930 0.05 8.25 4,490 8.29 1,000 8.30 48,410 331,650 8.02 8.25 8.02
TPB 34.70 30.20 32.45 32.35 1,310 32.40 53,200 32.45 12,500 32.50 236,900 0.05 32.50 16,800 32.55 33,920 32.60 87,500 1,970,610 32.80 32.80 31.90
BCG 6.35 5.53 5.94 6.17 9,800 6.18 1,000 6.20 12,330 6.20 60,170 0.26 6.25 500 6.30 3,180 6.31 1,040 607,310 6.09 6.35 5.94 5,000
RCL 25.10 20.70 22.90 20.70 1,000 20.80 500 21.80 12,300 21.80 -1.10 22.90 1,000 23 1,000 25.10 200 38,000 21.80 21.80 21.80 38,000
FPT 64.90 56.50 60.70 61.10 17,580 61.20 13,710 61.30 12,130 61.30 216,840 0.60 61.40 2,820 61.50 8,230 61.60 11,440 972,550 61 61.50 60.30 128,310 129,450
BVH 101.60 88.40 95 98.10 50 98.30 200 99 11,600 99 57,950 4 99.90 10 100 4,230 100.50 100 430,600 96.80 100 95 279,540 316,300
SPV 9.50 7.10 8.30 8.30 5,000 8.50 11,000 8.30 0
CHP 26.05 22.65 24.35 24 4,500 24.20 9,000 24.30 10,880 24.35 0 24.40 1,560 24.45 200 24.50 10 26,440 24.30 24.35 24.30 15,610
CDO 1.41 1.23 1.32 1.23 26,040 1.25 6,500 1.26 10,630 1.27 15,060 -0.05 1.27 12,200 1.29 160 1.30 9,500 26,460 1.26 1.30 1.26
GMD 30.60 26.60 28.60 28.60 82,910 28.65 56,400 28.70 10,550 28.65 150,750 0.05 28.80 60 28.85 6,470 28.90 9,390 478,210 28.60 29.50 28.50
PTG 2.10 0.90 1.50 1.80 200 2 200 2.10 10,400 1.50 0
VCX 2.10 1.70 1.90 1.70 5,000 1.80 10,200 2 3,500 0.10 2 2,900 2.10 3,100 25,500 2 2 1.90
FMC 30.90 26.90 28.90 29.35 9,000 29.40 1,590 29.45 10,120 29.45 12,090 0.55 29.50 7,000 29.70 200 29.80 2,000 77,520 28.90 29.45 28.70 4,500 11,000
BHC 3.70 2.90 3.30 2.90 10,000 3 10,000 -0.30 3.70 39,500 10,600 3 3.70 3
EIB 17 14.80 15.90 16 10 16.05 10,000 16.10 10,000 16.20 94,870 0.30 16.20 32,270 16.25 1,000 16.30 3,000 643,750 15.90 16.20 15.20 50,490 3,000
GND 21.10 15.70 18.40 18 20,000 18.10 5,000 20 10,000 16.60 -1.80 500 16.60 16.60 16.60
GTH 5.10 3.90 4.50 3.90 10,000 4.50 0 5.10 6,900
ILS 17.30 12.90 15.10 15 16,100 15.20 4,400 15.50 10,000 15.80 0.70 16 1,100 16.20 900 16.30 1,700 1,200 15.20 15.80 15.20
PTD 14.80 12.20 13.50 14 10,000 13.50 0
VKC 6.60 5.40 6 5.70 11,300 5.80 10,100 5.90 9,900 6 100 0 6 200 6.10 24,700 6.20 23,000 50,100 5.80 6 5.70
PLX 71.40 62.20 66.80 69 8,880 69.10 6,000 69.20 9,670 69.40 79,870 2.60 69.40 2,050 69.50 16,350 69.60 200 733,140 66.80 69.40 66 47,600 113,540
TC6 5 4.20 4.60 4.30 7,000 4.40 6,500 4.50 9,400 4.50 13,000 -0.10 4.60 1,500 4.70 16,500 4.80 5,000 28,100 4.50 4.60 4.50
BAB 26.10 19.30 22.70 22.40 11,400 22.50 4,800 22.60 9,300 22.70 0 25.90 3,200 34,500 22.70 22.70 22.70
TVC 11.20 9.20 10.20 10.10 20,400 10.20 21,800 10.30 9,200 10.40 6,500 0.20 10.40 4,000 10.50 24,500 10.60 22,700 253,900 9.90 10.40 9.90
HID 3.19 2.79 2.99 2.98 7,800 2.99 8,900 3 9,040 3.01 230 0.02 3.01 2,510 3.02 22,510 3.03 6,400 86,010 3 3.02 2.99
MCH 115.40 85.40 100.40 101.10 100 102 100 103.50 9,000 103.70 200 3.30 103.90 300 104 5,800 104.50 2,000 71,300 102 104 101 66,100 5,300
SAC 10.80 8 9.40 9.70 1,500 10 300 10.80 9,000 10.80 1.40 3,000 10.80 10.80 10.80
TCS 4.90 4.10 4.50 4.30 1,000 4.40 2,500 4.50 8,600 4.70 0.20 4.70 5,100 4.80 500 4.90 900 5,200 4.60 4.70 4.50
LIG 4.60 3.80 4.20 3.80 20,000 3.90 17,800 4 8,500 4.20 4,500 0 4.20 14,200 4.30 9,400 4.40 12,700 38,200 4.20 4.20 4.10
POW 16.70 12.50 14.60 14.30 30,400 14.40 6,800 14.50 8,500 14.60 500 0 14.60 30,000 14.70 9,700 14.80 23,900 1,460,900 14.50 14.70 14.20 234,700 620,500
CEE 19.25 16.75 18 17.70 150 17.80 2,050 17.90 8,340 18 150 0 18 17,690 18.50 9,490 19 9,500 36,240 18 18 17.90
CVT 52.60 45.80 49.20 49.30 5,000 49.40 280 49.50 8,300 49.50 13,310 0.30 49.70 1,980 49.80 8,380 49.90 3,610 316,620 49 49.90 48.60 61,700 450
ADC 19.20 15.80 17.50 15.80 200 16 300 17.50 8,200 17.50 0 18 1,000
VET 49.40 36.60 43 40 8,200 43 0
BSI 16.15 14.05 15.10 14.80 12,000 14.90 4,530 15 8,130 15.10 8,100 0 15.10 10,110 15.15 5,060 15.20 19,730 182,540 14.95 15.20 14.90
VCG 22.50 18.50 20.50 20.60 32,700 20.70 13,300 20.80 8,100 20.80 30,700 0.30 20.90 23,600 21 46,600 21.10 43,700 364,700 20.60 21 20.40
NED 11.50 8.50 10 9 30,000 9.50 13,000 9.90 7,900 10 0 10 3,600 10.80 10,200 10.90 20,000
VCA 20.30 15.10 17.70 18.20 1,500 18.30 200 18.70 7,900 18.70 2,600 1 18.80 100 18.90 100 19 1,100 54,800 17.70 18.90 17.70 100
ANV 27.25 23.75 25.50 25.40 34,150 25.50 47,280 25.60 7,880 25.60 57,510 0.10 25.80 15,800 25.85 5,000 25.90 10,110 761,830 25.20 25.80 24.50 2,260 6,300
SWC 15.80 11.80 13.80 13.10 1,100 13.50 13,000 13.80 7,700 14 8,600 0.20 14 3,500 14.10 16,800 14.20 15,300 38,900 13.80 14 13.80
HCM 83.50 72.70 78.10 79.80 120 79.90 13,690 80 7,550 80 15,720 1.90 80.10 720 80.20 8,500 80.30 16,000 467,090 78 80.10 77.50 84,900 40,990
DAG 8.49 7.39 7.94 8.15 24,400 8.17 5,000 8.18 7,520 8.19 4,320 0.25 8.19 12,250 8.20 6,160 8.21 1,500 86,790 8 8.20 7.99 500
DRI 11.10 8.30 9.70 9.40 9,000 9.50 5,500 9.60 7,500 9.70 500 0 9.70 1,900 9.80 6,800 9.90 1,000 84,400 9.60 9.70 9.50
HUG 13.10 5.70 9.40 13.10 7,500 9.40 0
VDS 13.55 11.85 12.70 12.50 1,640 12.60 3,780 12.65 7,450 12.70 7,910 0 12.70 3,590 12.75 5,310 12.80 3,760 110,530 12.70 12.75 12.55 10
BMP 64.70 56.30 60.50 61.10 2,000 61.20 1,200 61.30 7,440 61.30 16,700 0.80 61.50 4,220 61.60 310 61.70 230 329,090 62.40 62.40 60.30 21,010 191,680
C47 15.80 13.80 14.80 14.10 400 14.20 5,000 14.70 7,430 14.80 7,700 0 14.80 5,430 15 7,650 15.10 340 16,360 14.80 14.80 14.60
TIS 14 10.40 12.20 12.30 22,300 12.40 15,000 12.50 7,300 12.50 0.30 12.60 5,000 12.70 600 13 37,500 63,300 12 12.70 12
HBC 50 43.55 46.80 46.10 27,410 46.20 1,470 46.35 7,260 46.35 79,710 -0.45 46.40 6,000 46.50 5,320 46.60 3,420 828,870 46.40 46.80 45.35 2,050 22,270
GTN 12.30 10.70 11.50 11.60 13,290 11.65 35,430 11.70 7,200 11.70 115,790 0.20 11.75 3,720 11.80 9,850 11.85 28,920 814,860 11.50 11.85 11.30 8,000
HVA 4.70 3.90 4.30 3.90 66,300 4 7,100 4.10 1,000 -0.20 4.10 11,700 4.20 30,700 4.30 126,800 148,700 4.20 4.30 3.90
IDV 35.70 29.30 32.50 32 2,000 32.40 2,000 32.50 7,100 32.50 400 0 32.60 600 32.70 700 32.80 500 5,600 32.50 32.50 32.50 3,200
SCL 3.30 2.70 3 2.70 1,100 2.80 7,100 3.10 0.10 3.20 800 200 2.70 3.10 2.70 100
KSH 2.08 1.82 1.95 1.88 2,810 1.89 9,310 1.90 7,020 1.90 40,350 -0.05 1.92 220 1.93 3,070 1.94 2,920 119,020 1.95 1.95 1.89
HDC 18.40 16 17.20 17.45 10,300 17.50 7,360 17.55 7,010 17.60 28,660 0.40 17.60 18,750 17.70 45,000 17.80 29,000 618,980 17 17.60 17 6,000
TVS 15.70 13.70 14.70 13.85 150 13.90 2,940 14 7,010 14 2,350 -0.70 14.20 10,130 14.30 5,430 14.40 13,140 61,460 14.20 14.65 13.90 5,000
SD3 2.70 2.10 2.40 2.20 1,000 2.30 5,000 2.40 7,000 2.50 0.10 2.60 7,200 2.70 11,200 7,100 2.40 2.50 2.40
KSB 39.85 34.65 37.25 37 20,400 37.25 3,000 37.50 6,980 37.50 25,340 0.25 37.55 500 37.60 70 37.65 500 235,710 37 37.50 36.90
HVG 4.84 4.22 4.53 4.61 50 4.65 30,500 4.70 6,950 4.70 20,120 0.17 4.75 5,490 4.76 6,130 4.78 1,200 155,890 4.80 4.84 4.70 15,000
DBC 23.20 19 21.10 20.30 3,800 20.40 400 20.60 6,900 20.70 100 -0.40 20.70 1,200 20.80 11,000 20.90 500 46,000 21 21 20.10 8,000
ITS 3.20 2.40 2.80 2.60 4,000 2.70 6,900 2.80 0 2.80 6,500 2.90 6,200 3 7,400 8,000 2.90 2.90 2.70
DAH 5.18 4.52 4.85 4.81 650 4.85 24,500 4.86 6,600 5 3,400 0.15 5 5,170 5.05 350 5.09 1,000 92,760 4.98 5 4.75
PVC 7.40 6.20 6.80 6.50 10,600 6.60 17,900 6.70 6,600 6.70 10,000 -0.10 6.80 8,300 6.90 5,000 7 13,200 132,200 6.80 6.90 6.60
HDG 53.50 46.50 50 49 9,730 49.40 100 49.50 6,590 49.50 4,410 -0.50 49.80 1,500 49.90 2,000 50 20,570 172,190 49.90 50 48.90 50 81,610
FIT 6.52 5.68 6.10 6.10 37,790 6.15 3,500 6.20 6,450 6.24 71,530 0.14 6.22 2,870 6.24 2,330 6.26 2,780 290,780 6.10 6.27 6 100
ASA 3 2.60 2.80 2.60 102,300 2.70 40,900 2.80 6,300 2.90 1,000 0.10 2.90 7,800 3 96,600 24,100 2.70 2.90 2.70
SMN 11 9 10 10 6,100 10 0 10.40 200 10.50 500 11 500
VC3 22.10 18.10 20.10 18.70 5,200 18.80 6,200 18.90 6,100 19 7,400 -1.10 19 23,100 19.10 15,200 19.20 22,800 430,400 20.10 20.10 18.70
MSN 99.50 86.50 93 93.20 290 93.50 100 94 6,020 96.20 117,230 3.20 96.20 55,870 96.50 5,000 96.80 2,000 2,402,060 90.50 96.20 86.80 1,356,190 1,784,130
HBS 2.80 2.40 2.60 2.40 4,600 2.50 6,000 2.60 0 2.60 8,500 2.70 12,300 2.80 6,100
CDN 19 15.60 17.30 15.70 300 16.10 1,000 16.30 5,900 17.30 100 0 17.50 3,400 17.80 200 17.90 1,200 100 17.30 17.30 17.30 100
SIC 11.30 9.30 10.30 9.50 2,000 9.80 100 10.30 5,900 10.60 100 0.30 10.60 900 10.70 400 10.90 1,000 35,000 10.30 10.60 10.30
TYA 17.20 15 16.10 16 2,600 16.05 1,010 16.10 5,600 16.30 4,050 0.20 16.30 2,400 16.50 4,100 16.80 100 47,580 16.10 16.30 16 10 1,200
VMG 3.60 2.80 3.20 2.80 1,000 3 5,600 3 -0.20 3.10 1,000 3.20 4,000 3.40 500 200 3 3 3
CKD 17.40 13 15.20 17.40 5,500 17.40 2.20 500 17.40 17.40 17.40
HNG 9.46 8.24 8.85 8.79 20 8.80 124,800 8.81 5,500 8.84 70,400 -0.01 8.84 19,240 8.85 12,000 8.86 24,110 271,940 8.85 8.94 8.71 10
HVN 49.20 36.40 42.80 42.10 10,700 42.20 15,700 42.30 5,300 42.50 200 -0.30 42.50 9,600 42.60 100 42.70 3,200 367,100 42 42.70 41.60 3,290 100
CVN 7.90 6.50 7.20 7 4,900 7.10 3,000 7.20 5,200 7.40 0.20 7.30 1,800 7.40 6,800 7.50 2,300 17,400 7.20 7.40 7.20
NAW 15.50 11.50 13.50 14 100,000 15.40 5,000 15.50 5,200 15.50 2 100 15.50 15.50 15.50
ALT 15 12.40 13.70 13 5,000 13.70 0 15 500
BCM 29 21.60 25.30 22.60 5,000 24 1,100 25.30 5,000 25.70 100 0.40 25.60 2,400 25.70 3,900 25.80 10,000 20,200 25.50 25.70 25.50 20,000
CSV 41.40 36 38.70 38.50 5,000 38.70 30,000 38.90 5,000 39.40 4,000 0.70 39.40 560 39.50 5,000 39.60 200 55,420 38.30 39.40 38 100
CT6 5.70 4.70 5.20 5.20 5,000 5.20 0
DGC 35.70 29.30 32.50 32.50 1,000 32.60 1,000 32.70 5,000 32.80 5,000 0.30 32.80 800 32.90 4,500 33 12,000 23,300 32.50 32.80 32.20
DVH 12.10 5.30 8.70 5.30 300 8 100 12.10 5,000 8.70 0
DZM 3 2.60 2.80 2.60 5,000 2.80 0 2.70 1,200 2.80 3,100 2.90 800
G36 6.30 4.70 5.50 5 1,000 5.10 30,000 5.20 5,000 5.30 2,000 -0.20 5.60 2,000 5.80 5,000 5.90 15,000 2,000 5.30 5.30 5.30
HEJ 16.60 12.40 14.50 13.50 5,000 13.60 -0.90 16 100 18,000 12.40 13.60 12.40
HMS 39.50 29.30 34.40 34.40 3,100 34.50 8,000 34.60 5,000 34.50 0.10 34.90 900 35 500 35.10 1,000 5,200 34.40 34.50 34.40
IJC 10.35 9.03 9.70 9.77 10,000 9.80 33,100 9.81 5,000 9.87 9,940 0.17 9.87 9,470 9.88 1,900 9.89 11,460 110,790 9.70 9.90 9.69
ISH 15.50 11.50 13.50 12.90 200 13 11,000 13.10 5,000 14 0.50 14 17,000 14.20 10,000 14.80 1,000 10,500 14 14 14
KCE 21 15.60 18.30 17.50 5,000 18.30 0 20 2,000 20.50 2,000 21 1,000
MLN 2.60 2 2.30 2 5,000 2.10 -0.20 2.30 2,000 2.40 3,500 2.50 3,000 2,900 2.10 2.10 2.10
PPI 1.26 1.10 1.18 1.19 18,000 1.20 100 1.21 5,000 1.22 8,000 0.04 1.22 530 1.23 5,350 1.24 10,100 117,590 1.18 1.22 1.18
PSI 4.60 3.80 4.20 3.80 100 4 5,000 4.20 0 4.10 600 4.20 1,000 4.30 300
THI 45.25 39.35 42.30 41.70 5,000 41.75 1,000 42 5,000 42.90 80 0.60 42.90 2,180 43 2,860 43.80 100 3,190 41.35 42.90 41.35
TNC 13.90 12.10 13 12.80 5,000 13 0 13 500 13.20 1,000 13.90 50,000 15,000 13 13 13
TNM 5.50 4.10 4.80 4.10 4,900 5 5,000 5.50 200 0.70 5.50 17,800 12,200 4.60 5.50 4.60
VLG 6.50 4.90 5.70 5.70 5,000 5.70 0 5.90 3,000 6 1,900 6.20 2,000
VNG 15.45 13.45 14.45 13.90 5,000 14.30 4,020 14.45 4,920 14.50 1,000 0.05 14.50 4,330 14.55 3,230 14.60 5,800 140,430 14.45 14.70 14.40
SGP 13.30 9.90 11.60 11.40 1,000 11.60 1,700 11.80 4,900 11.90 0.30 12 3,900 12.20 2,000 12.30 6,200 12,400 11.80 11.90 11.80
TTH 5 4.20 4.60 4.30 30,600 4.40 24,000 4.50 4,900 4.60 4,000 0 4.60 4,400 4.70 29,700 4.80 17,700 79,500 4.50 4.60 4.40
STB 16.05 13.95 15 15.30 268,700 15.35 50,310 15.40 4,790 15.45 865,130 0.45 15.45 113,830 15.50 344,400 15.55 142,700 7,856,380 15.20 15.45 14.90 1,851,680 1,169,820
NVB 10.60 8.80 9.70 9.30 3,400 9.40 21,200 9.50 4,700 9.70 28,300 0 9.70 101,200 9.80 27,900 9.90 28,000 334,600 9.60 9.70 9.50 800
BHA 18.40 13.60 16 18 1,000 18.30 14,800 18.40 4,600 18.40 5,400 2.40 93,800 17 18.40 17
DIC 6.08 5.30 5.69 5.30 430 5.33 300 5.40 4,500 5.68 5,100 -0.01 5.68 20 5.69 1,090 5.75 300 6,710 5.69 5.69 5.33
NSC 118.30 102.90 110.60 105 80 109 100 110 4,420 110 3,170 -0.60 110.50 140 110.60 390 111.80 10 20,690 110 110.60 110 10 1,200
MWG 104.80 91.20 98 101 50 102 6,610 102.10 4,410 102.10 44,530 4.10 102.20 10 102.30 10 102.40 10 338,220 100 102.10 99 7,940
VGC 24.90 20.50 22.70 23.50 12,100 23.60 1,300 23.70 4,400 23.70 42,800 1 23.80 4,700 23.90 27,500 24 39,300 1,135,500 22.70 23.90 22.50 36,100 216,200
TNT 2.71 2.37 2.54 2.38 9,000 2.39 8,080 2.40 4,310 2.40 15,000 -0.14 2.43 240 2.44 10,000 2.45 16,000 194,130 2.45 2.50 2.40
LGC 24.70 21.50 23.10 23.30 40 23.50 400 24.70 4,300 24.70 700 1.60 70,140 23.50 24.70 23.10
PSB 4.10 3.10 3.60 3.20 600 3.50 100 3.60 4,300 3.60 0 3.90 100 4 100 4.10 3,400
SBM 35.60 26.40 31 29 4,300 29 100 -2 30.50 10,000 10,700 29 29 29
TVB 29.30 21.70 25.50 25.60 3,100 25.70 4,900 25.80 4,300 25.90 100 0.40 25.90 400 26 2,400 26.10 1,500 90,200 25.60 26.30 25.60
JVC 4.41 3.85 4.13 4.13 18,020 4.14 5,980 4.17 4,220 4.17 8,280 0.04 4.18 1,780 4.19 5,000 4.20 22,100 212,080 4.13 4.18 4.06 3,500 23,810
DHA 30.40 26.50 28.45 28.45 3,310 28.50 9,000 28.80 4,210 29 4,850 0.55 29 16,440 29.35 1,140 29.45 490 38,100 28.45 29.50 28.45
NSG 13.20 9.80 11.50 11 10,000 11.50 4,200 11.50 0 12 200
DPM 21.30 18.60 19.95 20 18,130 20.05 210 20.10 4,140 20.10 94,700 0.15 20.15 14,010 20.20 12,020 20.25