Mã CK  

Đăng nhập     Đăng ký     Cảnh Báo
    0 cp68     Cảnh Báo
Liên Hệ     SmartPhone       ENGLISH

THÔNG TIN ĐĂNG NHẬP
* Email hoặc điện thoại:
* Mật khẩu:

Đăng nhập   Tạo tài khoản   Quên mật khẩu

Bảng giao dịch chứng khoán trực tuyến HOSE & HNX # 26/07/2017

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 773.88 ( 6.61    0.86% )
KL: 208,321,073   GT: 3,738 (tỷ)
HNX 99.43 ( 1.62    1.66% )
KL: 73,102,594   GT: 711 (tỷ)
UPCOM 55.93 ( 0.48    0.87% )
KL: 5,020,158   GT: 101 (tỷ)
VN30 745.79 ( 7.86    1.07% )
KL: 48,498,496   GT: 1,756 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CTP (28.80)    EMG (16.40)    VLB (48)    
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
FLC 7.66 6.66 7.16 7.56 19,260 7.58 2,006,120 7.59 2,734,010 7.59 4,924,120 0.43 7.60 786,100 7.61 363,570 7.62 122,550 20,768,820 7.27 7.62 7.20 870 12,540
FCM 7.13 6.21 6.67 7.10 10,500 7.12 4,720 7.13 1,275,090 7.13 200 0.46 194,050 7.13 7.13 7.13 11,500
ACM 2.30 1.90 2.10 1.90 195,500 2 1,057,300 2.10 20 0 2.10 195,200 2.20 1,110,600 2.30 665,300 2,594,220 2.10 2.20 2 100
KLF 3.30 2.70 3 3 670,000 3.10 781,800 3.20 666,500 3.30 510 0.30 3.30 894,100 6,916,710 3 3.30 3 10,000
BWE 22.40 19.50 20.95 20.95 50 21 11,000 22.40 547,760 22.40 6,020 1.45 6,020 22.40 22.40 22.40
HAI 12.40 10.80 11.60 12.30 6,650 12.35 8,000 12.40 539,500 12.40 1,000 0.80 4,090,010 12 12.40 11.70 500 1,310
TNT 5.33 4.65 4.99 5.31 779,790 5.32 458,450 5.33 528,980 5.33 10 0.34 394,690 5.33 5.33 5.33
SHB 8.60 7.20 7.90 7.80 1,308,600 7.90 2,006,500 8 430,900 8 1,110 0.10 8.10 2,554,500 8.20 2,953,900 8.30 1,783,600 10,613,310 7.90 8.10 7.90 1,000 1,100,200
DXG 17.75 15.45 16.60 17.65 53,200 17.70 52,660 17.75 422,380 17.75 30,750 1.15 8,128,320 16.60 17.75 16.60 283,170 32,100
KVC 3.40 2.80 3.10 3.30 86,100 3.40 409,400 ATC 422,200 3.40 70 0.30 3,307,970 3.10 3.40 3.10 20,000
SPI 5.50 4.50 5 5.40 7,800 5.50 546,500 ATC 407,300 5.50 0.50 147,500 5.50 5.50 5.50
ROS 95.70 83.30 89.50 89.80 385,590 89.90 363,320 90 388,260 90 82,000 0.50 90.10 36,930 90.20 39,570 90.30 41,200 2,587,780 89.90 90.10 89.60 4,100 25,760
PPI 3.15 2.75 2.95 3.13 11,050 3.14 1,100 3.15 314,160 3.15 300 0.20 613,160 2.99 3.15 2.92
PVX 2.60 2.20 2.40 2.30 2,933,300 2.40 2,362,500 2.50 304,100 2.50 340 0.10 2.60 435,000 7,427,740 2.40 2.60 2.30
KSK 1.60 1.40 1.50 1.40 170,700 1.50 300,900 1.60 90 0.10 1.60 628,900 1,262,090 1.60 1.60 1.50 100
KHB 2.30 1.90 2.10 1.90 26,700 2 366,600 2.10 244,700 2.20 100 0.10 2.20 150,600 2.30 548,400 275,700 2.10 2.20 2.10
ASA 3.10 2.70 2.90 3 2,500 3.10 285,400 ATC 209,500 3.10 30 0.20 541,330 3.10 3.10 3.10 1,400
PXL 2.70 2.10 2.40 2.20 13,500 2.30 45,300 2.40 189,800 2.40 140 0 2.50 40,400 2.60 80,200 2.70 130,600 204,840 2.40 2.50 2.40
DCS 2.70 2.30 2.50 2.40 416,400 2.50 1,612,200 2.60 184,000 2.60 40 0.10 2.70 596,900 1,418,040 2.50 2.70 2.50
HKB 3.70 3.10 3.40 3.10 483,500 3.20 180,800 3.30 160 -0.10 3.30 22,400 3.40 246,100 3.50 132,400 819,060 3.40 3.40 3.20 20,000 65,000
SCR 11.75 10.25 11 11.60 57,050 11.65 128,660 11.70 159,040 11.75 176,420 0.75 11.75 380,720 5,525,400 11.10 11.75 10.95 16,390 50
KBC 16.20 14.10 15.15 15.15 191,980 15.20 102,200 15.25 141,730 15.25 142,640 0.10 15.35 1,550 15.40 19,600 15.45 28,110 2,010,390 15.20 15.45 15.15 304,030 851,100
HQC 3.53 3.07 3.30 3.33 37,770 3.34 109,320 3.35 138,920 3.35 432,130 0.05 3.36 228,390 3.37 639,490 3.38 194,400 8,079,370 3.31 3.38 3.29
NHP 3.90 3.30 3.60 3.50 74,300 3.60 221,400 3.70 124,000 3.80 50 0.20 3.80 207,000 3.90 457,800 721,550 3.90 3.90 3.70
BII 3.80 3.20 3.50 3.20 44,800 3.30 75,400 3.40 117,800 3.50 10 0 3.50 44,200 3.60 115,800 3.70 111,600 256,110 3.50 3.60 3.40
PFL 1.80 1.40 1.60 1.40 72,200 1.50 438,900 1.60 111,600 1.60 200 0 1.70 518,800 1.80 178,800 541,600 1.60 1.70 1.50 1,200
DHA 35.75 31.15 33.45 35.65 40,000 35.70 50,000 35.75 104,630 35.75 3,050 2.30 435,700 33.80 35.75 33.45 1,000 16,570
PTL 3.64 3.18 3.41 3.46 500,000 3.47 201,000 3.48 100,010 3.50 50,000 0.09 3.50 188,110 3.51 9,880 3.52 20,190 497,570 3.46 3.53 3.44 40
NLG 30.85 26.85 28.85 30.60 1,200 30.80 5,000 30.85 91,900 30.85 205,120 2 2,235,740 29 30.85 28.80 8,000 50,560
PIV 29.10 23.90 26.50 27.80 109,500 27.90 68,900 28 90,200 28.10 100 1.60 28.10 8,900 28.20 52,900 28.30 57,200 1,036,400 26.30 28.10 26.20 2,000
MST 9.90 8.10 9 8.80 24,900 8.90 122,600 9 86,800 9.10 16,500 0.10 9.10 165,100 9.20 68,500 9.30 108,000 260,900 9 9.10 9
CEO 11.60 9.60 10.60 10.40 115,000 10.50 134,600 10.60 86,200 10.70 20 0.10 10.70 81,600 10.80 61,700 10.90 32,300 1,955,320 10.60 10.70 10.40
NDN 10.20 8.40 9.30 9 93,200 9.10 111,800 9.20 85,700 9.30 80 0 9.30 21,300 9.40 55,500 9.50 91,800 1,064,380 9.30 9.40 9 102,400
KSA 2.33 2.03 2.18 2.19 38,160 2.20 188,610 2.21 80,300 2.21 127,260 0.03 2.22 64,140 2.23 3,750 2.24 21,340 1,844,460 2.19 2.26 2.18
DCL 23.50 20.50 22 23.20 11,100 23.45 10,000 23.50 75,940 23.50 16,080 1.50 949,190 23 23.50 22.70 10,400
DST 31.10 25.50 28.30 27.90 36,500 28 55,200 28.10 74,600 28.20 9,800 -0.10 28.20 6,800 28.30 19,400 28.40 24,500 195,000 28.20 28.30 27.90
VIX 7.50 6.30 6.90 6.80 39,500 6.90 65,300 7 74,600 7 10,000 0.10 7.10 23,800 7.20 342,600 7.30 74,800 803,900 6.90 7.20 6.70 100
ASM 13.65 11.95 12.80 12.75 135,530 12.80 96,600 12.85 71,820 12.85 74,000 0.05 12.90 26,950 12.95 2,500 13 11,810 1,400,710 12.80 12.90 12.80
KDM 4.50 3.70 4.10 4.10 34,300 4.20 10,900 4.30 66,000 4.40 14,600 0.30 4.40 4,300 4.50 57,200 449,400 4.20 4.50 4.10
DPS 3.40 2.80 3.10 2.80 29,400 2.90 154,500 3 65,300 3.10 130 0 3.10 20,100 3.20 181,600 3.30 110,000 776,930 3.10 3.20 2.80
DPM 24.75 21.55 23.15 23.25 10,620 23.30 19,400 23.35 62,680 23.35 43,030 0.20 23.40 105,560 23.45 5,970 23.50 47,360 843,150 23.20 23.40 23.10 481,090 283,500
PVD 14 12.20 13.10 13.10 78,680 13.15 8,150 13.20 62,450 13.20 73,450 0.10 13.25 12,370 13.30 55,430 13.35 65,740 1,257,500 13.35 13.45 13.20 216,100 301,560
VMI 6.40 5.40 5.90 5.50 9,400 5.60 52,800 5.70 60,200 5.80 1,100 -0.10 5.80 900 5.90 53,700 6 48,600 299,800 5.80 5.90 5.70 55,000
GEX 22 16.40 19.20 19 21,600 19.10 31,400 19.20 54,300 19.30 50 0.10 19.30 8,600 19.40 11,200 19.50 14,600 45,150 19.40 19.40 19.20 2,500
SHN 10.80 9 9.90 9.70 120,200 9.80 69,000 9.90 52,800 9.90 50 0 10 79,800 10.10 56,500 10.20 57,500 1,264,350 9.90 10 9.80
HDC 15.60 13.60 14.60 15.50 13,960 15.55 3,200 15.60 52,240 15.60 8,660 1 603,240 14.75 15.60 14.75 1,000 101,360
SAM 10.50 9.17 9.85 10 37,470 10.05 13,810 10.10 51,060 10.20 98,650 0.35 10.20 27,460 10.30 11,240 10.35 8,560 422,530 9.85 10.20 9.80
VNG 11.95 10.45 11.20 11.80 2,000 11.85 10,000 11.95 50,740 11.95 0.75 85,850 11.80 11.95 11.30
SHA 10.15 8.87 9.53 9.52 13,510 9.53 78,510 9.54 50,590 9.54 11,000 0.01 9.58 4,000 9.60 19,040 9.62 2,110 364,960 9.53 9.62 9.52
TTH 10.20 8.40 9.30 9.40 22,200 9.50 17,100 9.60 50,400 9.60 120 0.30 9.70 44,100 9.80 7,400 9.90 62,100 487,720 9.30 9.60 9.30
VES 1.20 1 1.10 1 3,100 1.10 49,600 1.20 0.10 1.20 21,300 1,800 1.20 1.20 1.20
SVN 3.10 2.70 2.90 2.70 55,200 2.80 48,500 2.90 0 2.90 49,500 3 68,400 3.10 69,400 19,500 2.80 2.90 2.80
IDJ 2.70 2.30 2.50 2.40 272,300 2.50 330,500 2.60 46,700 2.60 1,200 0.10 2.70 111,800 244,500 2.60 2.70 2.50
BVG 1.30 1.10 1.20 1.10 62,300 1.20 46,300 1.30 0.10 1.30 32,800 5,300 1.30 1.30 1.30
SMA 9.71 8.45 9.08 9.14 50,000 9.15 59,000 9.16 46,130 9.16 1,080 0.08 9.70 4,500 9.71 2,000 13,420 9.39 9.39 9.08 200
SDD 2.60 2.20 2.40 2.20 24,500 2.30 45,500 2.40 10 0 2.40 7,900 2.50 17,800 2.60 18,600 55,610 2.30 2.40 2.30
VHG 2.25 1.97 2.11 2.16 51,340 2.17 11,120 2.18 44,150 2.19 235,820 0.08 2.19 11,400 2.20 70,640 2.21 116,660 13,231,230 2 2.25 2 3,500 145,560
STB 13.35 11.65 12.50 12.70 64,360 12.75 227,650 12.80 43,930 12.80 281,700 0.30 12.85 147,880 12.90 215,610 12.95 174,170 4,427,250 12.55 12.95 12.50 226,130 17,380
ACB 27.60 22.60 25.10 25.30 55,400 25.40 38,000 25.50 43,500 25.60 290 0.50 25.60 3,900 25.70 17,700 25.80 21,800 651,190 25.10 25.70 25.10 130,000
BHS 26.75 23.25 25 25.10 34,240 25.15 40,370 25.20 42,020 25.25 77,350 0.25 25.25 11,300 25.30 28,900 25.35 27,420 2,236,110 25.10 25.35 25.05 250
PVV 1.90 1.70 1.80 1.80 182,900 1.90 319,100 ATC 41,600 1.90 207,700 0.10 377,400 1.80 1.90 1.80
ITA 4.54 3.96 4.25 4.42 253,650 4.43 46,920 4.44 41,030 4.44 107,550 0.19 4.45 53,550 4.46 35,850 4.47 45,480 3,327,670 4.26 4.46 4.26 528,440 10,000
NHA 16.60 13.60 15.10 14.80 88,700 14.90 67,000 15 40,900 15 50 -0.10 15.10 1,000 15.20 1,200 15.30 4,700 224,450 15.10 15.50 15 10,000
S12 1.10 0.90 1 0.90 6,100 1 7,000 1.10 40,400 1.10 0.10 3,500 1.10 1.10 1.10
SBT 43 37.40 40.20 41.25 40,470 41.30 25,900 41.35 37,500 41.40 114,960 1.20 41.40 17,000 41.45 25,600 41.50 31,150 2,132,670 40.20 41.40 40.15 150 160
KLB 11.90 8.90 10.40 10.10 3,000 10.20 3,000 10.30 36,800 10.40 30 0 10.40 28,100 10.50 18,700 10.60 25,100 2,630 10.40 10.40 10.30
ATG 3.47 3.03 3.25 3.45 5,100 3.46 800 3.47 35,550 3.47 0.22 786,770 3.30 3.47 3.21
MSN 44.50 38.70 41.60 41.20 7,600 41.25 1,130 41.55 35,020 41.55 57,890 -0.05 41.60 13,370 41.65 16,700 41.70 14,740 686,550 41.45 41.60 41.20 93,740 647,550
VIG 1.90 1.70 1.80 1.70 345,200 1.80 34,900 1.90 11,100 0.10 1.90 310,300 176,000 1.80 1.90 1.70
HAG 9.60 8.36 8.98 9.08 52,100 9.09 7,000 9.10 34,470 9.10 159,790 0.12 9.11 12,400 9.12 46,870 9.13 25,290 2,376,450 8.98 9.12 8.98 23,990
TSC 5.13 4.47 4.80 4.78 31,810 4.79 21,100 4.80 33,020 4.81 53,900 0.01 4.81 5,730 4.84 5,000 4.88 10,000 1,080,140 4.80 4.94 4.73
BID 21.90 19.10 20.50 20.45 31,920 20.50 56,400 20.55 32,560 20.60 203,820 0.10 20.60 96,520 20.70 30,660 20.75 137,310 4,938,950 20.40 20.90 20.35 788,810 47,100
SBA 16.55 14.45 15.50 15.40 15,160 15.45 12,590 15.50 32,000 15.70 10 0.20 15.70 4,850 15.80 21,430 15.90 10,500 27,860 15.50 15.70 15.40
VCG 21 17.20 19.10 19.50 124,500 19.60 45,700 19.70 32,000 19.80 290 0.70 19.80 25,300 19.90 54,800 20 121,100 1,316,690 19.10 19.80 19.10 53,200
VKC 9.10 7.50 8.30 8.20 41,000 8.30 26,300 8.40 30,700 8.40 7,000 0.10 8.50 4,500 8.60 15,900 8.70 2,100 95,400 8.10 8.50 8.10
TVC 9.90 8.10 9 8.30 16,000 8.40 15,000 8.50 30,500 8.60 43,800 -0.40 8.60 6,400 8.70 13,500 8.80 36,600 315,200 8.80 9 8.60
ASD 1.40 0.60 1 0.60 30,100 1 0
C69 7.70 6.30 7 6.80 21,200 6.90 17,300 7 29,600 7.10 900 0.10 7.10 3,000 7.20 16,800 7.30 15,200 64,300 7 7.20 6.90
DLG 4.65 4.05 4.35 4.55 10,000 4.58 29,200 4.59 29,500 4.60 173,660 0.25 4.60 3,410 4.61 27,170 4.62 55,300 6,611,440 4.40 4.65 4.37 2,000
APS 4.10 3.50 3.80 3.60 83,300 3.70 75,900 3.80 29,000 3.80 500 0 3.90 46,200 4 114,900 4.10 77,700 368,100 3.80 3.90 3.60
HT1 20.35 17.75 19.05 18.80 42,810 18.85 5,140 18.90 28,930 18.90 24,810 -0.15 19 23,590 19.05 11,800 19.10 2,700 549,000 19.50 19.50 18.80 10 195,000
DCM 14.55 12.65 13.60 13.70 112,310 13.75 124,220 13.80 28,800 13.85 83,540 0.25 13.85 63,170 13.90 214,680 13.95 46,650 2,392,960 13.70 13.85 13.60 40,000
SSI 27 23.50 25.25 25.50 431,970 25.55 35,850 25.60 27,460 25.60 258,060 0.35 25.65 84,180 25.70 56,610 25.75 28,450 4,324,720 25.35 25.65 25.20 96,570 1,720,700
CVN 4.20 3.60 3.90 4.10 6,100 4.20 24,300 ATC 27,100 4.20 0.30 66,000 3.80 4.20 3.80
FTM 13.55 11.85 12.70 12.65 45,360 12.70 10,490 12.75 26,950 12.80 570 0.10 12.80 19,860 12.85 18,430 12.90 24,930 209,970 12.70 12.90 12.60
VNM 162.40 141.20 151.80 152.80 3,440 152.90 7,560 153 25,700 153 22,890 1.20 153.50 5,430 153.60 7,010 153.70 8,100 338,260 152 153.70 151.90 283,460 255,140
PVL 3.70 3.10 3.40 3.20 55,000 3.30 18,100 3.40 25,500 3.50 20 0.10 3.50 7,200 3.60 72,400 3.70 133,500 101,620 3.40 3.60 3.40
VQC 13.10 9.70 11.40 9.80 100 10.50 1,000 11.40 25,400 12 0.60 12.20 100 12.50 200 13.10 25,200 100 12 12 12 100
HTT 11.20 9.77 10.50 10.35 18,660 10.40 32,250 10.45 24,190 10.50 51,800 0 10.50 18,140 10.55 14,680 10.60 29,360 760,090 10.25 10.50 10 4,000
TCD 17.50 15.30 16.40 16.15 6,100 16.30 3,300 16.40 24,100 16.50 3,030 0.10 16.50 7,890 16.75 3,990 16.80 1,000 139,690 16.40 16.70 16
FIT 7.92 6.90 7.41 7.87 35,690 7.88 30,140 7.89 23,210 7.90 289,810 0.49 7.90 201,040 7.91 500 7.92 196,490 2,475,710 7.50 7.90 7.44 620 1,250
MPT 4.60 3.80 4.20 4.10 57,600 4.20 116,500 4.30 22,900 4.40 6,400 0.20 4.40 39,000 4.50 22,000 4.60 164,600 141,700 4.20 4.40 4.20
AMD 12.60 11 11.80 11.50 41,490 11.55 5,000 11.60 22,800 11.60 58,430 -0.20 11.65 13,720 11.75 2,200 11.80 1,700 1,555,020 11.60 12.10 11.10
ITQ 3.60 3 3.30 3.10 38,000 3.20 52,200 3.30 21,700 3.30 9,800 0 3.40 56,900 3.50 79,700 3.60 19,500 133,800 3.20 3.30 3.20
QBS 9.25 8.05 8.65 8.99 21,150 9 34,080 9.01 21,550 9.01 22,000 0.36 9.08 2,000 9.09 7,510 9.12 6,040 342,130 8.80 9.13 8.50
TIG 4.90 4.10 4.50 4.40 273,600 4.50 1,068,400 4.60 21,200 4.60 130 0.10 4.70 175,000 4.80 106,900 4.90 177,000 501,730 4.50 4.70 4.50
CTG 20.40 17.80 19.10 19.20 35,530 19.25 69,780 19.30 20,790 19.45 122,960 0.35 19.45 6,240 19.50 24,450 19.55 36,170 2,445,580 19.25 19.65 19.10 1,050,800 924,440
IVS 11.80 9.80 10.80 10.70 27,100 10.80 22,800 10.90 20,600 11 8,700 0.20 11 1,700 11.10 14,000 11.20 17,700 73,300 10.80 11 10.80 1,500
PV2 2.30 1.90 2.10 1.90 4,200 2 37,500 2.10 20,600 2.20 20 0.10 2.20 128,200 2.30 178,500 61,620 2.10 2.20 2.10
CHP 30.05 26.15 28.10 27.60 2,000 27.70 100 27.80 20,400 27.80 38,900 -0.30 28.10 17,130 28.15 2,000 28.20 6,260 111,630 28.20 28.20 27.80 6,570
ACL 8.56 7.44 8 7.45 20 7.50 290 7.67 20,040 8 0 8 560 8.20 600 8.32 300 4,790 7.67 8 7.67 3,160
TPC 9.95 8.65 9.30 8.90 1,000 9 21,020 9.15 20,000 9.30 0 9.35 2,000 9.40 2,910 9.50 100
TLH 12.35 10.75 11.55 11.35 14,120 11.40 65,170 11.45 19,970 11.45 73,880 -0.10 11.50 1,000 11.55 750 11.60 22,200 964,470 11.55 11.60 11.25
CEE 25.65 22.35 24 24.30 1,200 24.35 500 24.40 19,450 24.80 10 0.80 24.70 4,990 24.80 5,490 24.85 10,000 96,850 24 25 24
DRI 13.30 9.90 11.60 11.50 86,800 11.60 42,900 11.70 19,400 11.70 510 0.10 11.80 16,500 11.90 12,800 12 54,900 156,910 11.60 11.80 11.60
VNA 1.30 1.10 1.20 1.10 42,000 1.20 19,300 1.30 500 0.10 1.30 1,400 30,000 1.30 1.30 1.30
OGC 2.54 2.22 2.38 2.45 111,280 2.46 6,140 2.47 19,000 2.50 460,690 0.12 2.50 1,620 2.51 117,000 2.52 12,520 7,721,980 2.32 2.54 2.32 200 20,000
VIS 23.10 20.10 21.60 21.50 11,550 21.55 14,100 21.60 18,900 21.65 46,800 0.05 21.65 10,570 21.70 14,000 21.80 200 227,240 21.50 21.65 21.45
SHS 15.70 12.90 14.30 15 78,100 15.10 10,900 15.20 18,100 15.30 60 1 15.30 33,100 15.40 6,200 15.50 29,400 1,326,560 14.30 15.30 14.30 1,000
S99 7 5.80 6.40 6.10 600 6.20 6,600 6.30 17,600 6.40 20 0 6.40 10,000 6.50 67,500 6.60 51,400 74,620 6.40 6.50 6.40 100
NAG 7.40 6.20 6.80 7.30 13,900 7.40 27,400 ATC 17,500 7.40 100 0.60 517,700 7 7.40 7 700
PTG 1.60 0.80 1.20 1 100 1.30 300 1.60 17,500 1.20 0
TOP 2.30 1.70 2 1.90 76,100 2 208,000 2.10 17,100 2.20 100 0.20 2.20 290,700 2.30 491,400 584,400 2 2.20 2
DIG 15.90 13.90 14.90 14.90 57,820 15 45,100 15.05 16,840 15.05 5,900 0.15 15.10 30,000 15.15 5,000 15.20 6,400 437,520 14.90 15.30 14.85
DHM 5.98 5.20 5.59 5.42 15,400 5.45 60,750 5.46 16,390 5.46 62,800 -0.13 5.51 4,990 5.55 7,020 5.56 16,760 854,830 5.60 5.78 5.40
FTS 12.40 10.80 11.60 11.60 24,030 11.65 3,000 11.70 16,190 11.75 1,400 0.15 11.75 3,380 11.80 8,900 11.85 3,330 42,740 11.75 11.80 11.70 2,000 1,000
VOS 2.09 1.83 1.96 1.94 4,610 1.95 58,990 1.96 16,050 1.96 2,760 0 1.97 590 1.98 33,000 1.99 38,380 178,650 1.96 1.99 1.95 10
VPD 14.90 11.10 13 12.90 35,000 13 16,000 13 0 13.10 1,200 13.20 20,000 13.40 500 5,500 13 13 13
NKG 33.45 29.15 31.30 31.70 6,290 31.75 14,420 31.80 15,860 31.85 13,340 0.55 31.85 3,760 31.90 17,160 31.95 6,650 428,310 31.40 31.90 31.40 150
VCR 4.50 3.70 4.10 3.70 6,400 3.80 16,300 3.90 15,700 4.10 5,000 0 4.10 8,300 4.20 13,100 4.30 27,200 38,500 4.10 4.10 4
BVH 61.20 53.20 57.20 57.10 7,210 57.20 820 57.30 15,090 57.50 29,480 0.30 57.50 1,750 57.60 5,500 57.70 6,300 355,020 57.20 57.70 57.20 14,510 186,850
NS2 14.20 10.60 12.40 14 15,000 14.10 16,000 14.20 14,800 14.20 1.80 200 14.20 14.20 14.20
PXA 1.60 1.40 1.50 1.40 259,400 1.50 14,700 1.60 1,000 0.10 1.60 277,700 43,500 1.50 1.60 1.40
HPG 34.20 29.80 32 32.50 44,150 32.55 18,870 32.60 14,470 32.80 164,060 0.80 32.80 4,460 32.85 74,650 32.90 81,230 2,780,360 32.20 32.90 32.05 1,039,550 39,800
HSG 31.65 27.55 29.60 29.95 4,350 30 57,850 30.05 14,400 30.10 126,120 0.50 30.10 9,150 30.20 26,060 30.25 24,690 2,802,160 29.90 30.40 29.70 99,000 647,500
KDH 30 26.10 28.05 27.40 3,780 27.50 4,790 27.60 14,090 27.60 8,220 -0.45 27.80 32,000 27.95 6,680 28 29,900 113,580 27.50 28 27.50 64,720
FCN 25.65 22.35 24 24.50 60,280 24.55 48,000 24.60 13,980 24.60 40,550 0.60 24.70 250 24.75 13,610 24.80 31,670 681,810 24 24.75 24
HTG 21.80 16.20 19 18.60 10,400 18.70 10,300 18.80 13,700 18.80 300 -0.20 19 7,000 19.40 1,500 20 1,100 11,600 18.60 18.90 18.60
ITC 14.75 12.85 13.80 13.50 10,000 13.60 10,110 13.80 13,640 13.90 4,950 0.10 13.90 990 14 3,500 14.10 6,000 68,360 13.90 14 13.80
VNX 2.50 1.90 2.20 2.30 100 2.40 100 2.50 13,400 2.20 0
CTP 31.60 26 28.80 28.30 13,700 28.40 15,700 28.50 12,900 28.60 6,000 -0.20 28.60 7,500 28.70 3,500 28.80 15,200 513,500 29.40 29.60 27.90
GKM 23.10 18.90 21 19.50 10,900 19.60 14,900 19.70 12,200 19.70 4,100 -1.30 19.80 14,200 19.90 14,300 20 11,100 45,000 20 20.90 19.10
MBB 23.60 20.60 22.10 22 62,040 22.05 12,750 22.10 12,140 22.10 225,840 0 22.15 690 22.20 16,750 22.25 7,040 3,812,670 22.20 22.65 21.90 28,260 28,260
SWC 15 11.20 13.10 13.10 3,900 13.20 5,900 13.30 12,000 13.50 5,000 0.40 13.50 3,400 13.60 1,000 13.70 1,500 140,500 13.10 13.50 13.10
PVH 2 1.60 1.80 1.60 8,400 1.70 11,900 1.80 500 0 1.80 400 1.90 10,600 2 15,700 13,900 1.70 1.90 1.70
NVB 7.80 6.40 7.10 7.30 31,600 7.40 14,800 7.50 11,500 7.80 50 0.70 7.80 40,100 3,765,450 7.10 7.80 7.10 400
TEG 7.30 6.10 6.70 6.50 77,400 6.60 44,900 6.70 11,400 6.80 3,500 0.10 6.80 35,800 6.90 10,000 7 18,900 121,900 6.60 6.80 6.50 4,300
GMD 42.25 36.75 39.50 39.90 2,000 40 12,340 40.05 11,300 40.10 23,450 0.60 40.10 580 40.20 10,000 40.40 500 440,590 39.50 40.70 39.50
SDT 9.60 8 8.80 8.40 3,200 8.50 7,200 8.60 11,300 8.80 200 0 8.80 7,800 8.90 25,600 9 20,000 31,200 8.60 8.80 8.60
VND 24 19.80 21.90 22.10 56,400 22.20 16,500 22.30 11,200 22.40 340 0.50 22.40 3,000 22.50 23,000 22.60 48,700 266,240 22.50 22.50 21.90 35,100 19,500
GTN 17.25 15.05 16.15 16.15 9,890 16.20 20,500 16.30 11,130 16.40 47,550 0.25 16.40 33,140 16.45 29,650 16.50 22,100 649,860 16.15 16.40 16.05 10,000
EAD 14.20 10.60 12.40 14 1,000 14.10 2,000 14.20 11,000 12.40 0
EVE 18.40 16 17.20 16.95 7,980 17 3,800 17.05 11,000 17.10 14,500 -0.10 17.10 3,430 17.15 5,000 17.20 12,800 237,620 17.40 17.40 16.95 50,000
TTZ 3.70 3.10 3.40 3.20 100 3.30 3,800 3.40 11,000 3.40 3,000 0 3.50 77,200 3.60 50,000 3.70 103,200 116,600 3.50 3.50 3.40
REE 38.50 33.50 36 36.30 22,180 36.35 23,780 36.40 10,950 36.45 72,020 0.45 36.45 2,290 36.50 28,100 36.55 24,750 1,438,890 36.45 36.70 36.15 200,020 200,010
TDC 7.56 6.58 7.07 6.92 10,000 6.93 5,500 6.94 10,550 6.98 2,000 -0.09 6.98 3,490 7 23,480 7.01 1,000 241,330 7.06 7.06 6.90 22,400
GHC 40 29.60 34.80 33 1,100 34 2,000 34.50 10,500 34.50 -0.30 34.80 800 34.90 2,000 39.80 100 7,000 34.80 34.80 34.50 3,600
CMX 4.77 4.15 4.46 4.50 3,200 4.60 300 4.77 10,480 4.77 3,390 0.31 50,190 4.46 4.77 4.46 300
VNH 1.90 1.50 1.70 1.50 18,200 1.60 10,300 1.70 800 0 1.70 7,400 1.80 20,500 1.90 7,500 34,600 1.70 1.70 1.60
GSM 10.80 8 9.40 8.90 1,200 9 500 9.30 10,200 9.40 0 9.40 8,800 9.50 6,000 10 10,900 34,500 9.40 9.40 9.30
TNG 12.60 10.40 11.50 11.50 107,100 11.60 24,500 11.70 10,100 11.80 10 0.30 11.80 20,500 11.90 17,000 12 5,900 210,410 11.50 11.80 11.40
TTN 4.70 3.50 4.10 4 100 4.10 10,100 4.10 0 4.50 3,800 4.70 1,000
ITS 4.70 3.50 4.10 3.50 20,100 3.60 10,000 3.80 4,900 -0.30 3.80 1,100 4 7,100 4.10 15,300 65,300 3.60 3.80 3.50
L44 2.40 2 2.20 2 21,000 2.10 10,000 2.20 0 2.20 3,400 2.30 13,400 2.40 10,200 20,000 2.20 2.20 2.20
PLC 30.10 24.70 27.40 27.30 5,500 27.40 15,400 27.50 10,000 27.50 60 0.10 27.70 1,200 27.90 3,900 28 10,400 17,160 27.50 27.60 27.40
SCJ 2.50 2.10 2.30 2.20 10,000 2.40 0.10 2.40 4,200 2.50 7,000 100 2.40 2.40 2.40
SPV 9.50 7.10 8.30 8.20 10,000 8.30 0 8.30 5,000 8.40 1,900
GER 1.40 1.20 1.30 1.20 20,000 1.40 9,800 1.30 0
IST 17.90 13.30 15.60 13.30 5,100 15 9,600 15.90 0.30 13,400 15.80 15.90 15
TIS 12.60 9.40 11 10.70 5,000 10.90 11,000 11 9,500 11 2,700 0 11.10 1,500 11.20 27,200 11.30 15,400 31,600 11 11.20 11
NAF 26.10 22.70 24.40 24.80 12,400 24.90 11,480 25 9,470 25.10 11,070 0.70 25.10 4,730 25.20 6,650 25.25 1,920 82,940 24.50 25.20 24.50 600,000
CSM 17.50 15.30 16.40 16.10 11,470 16.15 3,650 16.20 9,430 16.20 32,630 -0.20 16.25 2,200 16.30 16,820 16.35 13,290 412,730 16.45 16.45 16.20 30 195,340
HAD 41 33.60 37.30 34.50 900 34.60 9,400 38.50 1.20 37.40 300 37.50 3,400 38 100 2,800 38 38.50 34.50 1,000
HAR 11.75 10.25 11 11.05 640 11.10 5,000 11.30 9,290 11.30 13,740 0.30 11.40 2,460 11.45 92,040 11.50 202,600 1,884,070 11.10 11.50 10.40
HCD 10.05 8.77 9.42 9.30 15,600 9.31 3,140 9.32 9,270 9.32 3,300 -0.10 9.35 40 9.38 1,200 9.39 7,000 256,670 9.57 9.57 9.20
KSB 56.60 49.20 52.90 53.60 11,650 53.70 3,650 53.80 9,250 53.90 13,960 1 53.90 3,680 54 27,070 54.20 500 257,230 53 53.90 53
SD5 11.90 9.90 10.90 10.40 200 10.50 800 10.60 9,100 10.80 70 -0.10 10.80 800 10.90 2,800 11 5,000 18,970 10.80 10.80 10.60
HHG 9 7.40 8.20 8.10 52,100 8.20 44,800 8.30 8,900 8.40 8,200 0.20 8.40 22,000 8.50 26,400 8.60 15,300 143,800 8.10 8.40 8
MCO 2.20 1.80 2 1.80 13,100 1.90 36,900 2 8,900 2 10 0 2.10 5,900 2.20 34,500 14,910 2.20 2.20 2
LDG 14.65 12.75 13.70 14.20 47,990 14.25 7,260 14.30 8,880 14.30 56,860 0.60 14.35 9,600 14.40 55,210 14.45 6,330 1,001,050 13.80 14.40 13.70 3,660 1,000
BVS 22.20 18.20 20.20 19.60 2,000 20.50 1,600 20.60 8,300 21.10 130 0.90 21.10 1,300 21.20 6,400 21.30 2,500 69,830 20.20 21.50 20.20 61,600 8,000
NDF 14.60 12 13.30 14.50 10,100 14.60 14,600 ATC 8,300 14.60 1.30 126,300 14.60 14.60 14.60
HMC 11.80 10.30 11.05 10.70 1,000 10.75 200 11 8,180 11.10 0.05 11.10 2,700 11.15 220 11.20 4,300 13,360 11.10 11.10 11 7,820
CKD 14.70 10.90 12.80 10.90 100 12.80 4,000 14.70 8,000 12.80 0
VC3 21.20 17.40 19.30 18.70 10,000 18.80 13,900 18.90 7,900 18.90 20 -0.40 19 1,000 19.10 22,100 19.20 16,800 700,420 19.10 19.60 18.70
CTC 5.10 4.30 4.70 4.30 7,800 4.70 0 4.70 1,000 4.80 200 4.90 400
SJF 14.65 12.75 13.70 13.70 10,460 13.75 1,500 13.80 7,700 13.85 8,980 0.15 13.85 800 13.90 10,570 14 6,390 101,500 13.60 13.85 13.30
PGS 19.80 16.20 18 18 55,900 18.10 7,400 18.20 7,600 18.30 9,800 0.30 18.30 6,400 18.40 3,600 18.50 35,200 34,500 18 18.30 18
ABC 26.20 19.40 22.80 22 6,000 22.10 3,000 22.20 7,500 22.30 300 -0.50 22.30 4,700 22.40 100 22.50 5,000 159,600 23 23 21.90
CCL 4.90 4.26 4.58 4.71 2,400 4.72 300 4.73 7,300 4.74 33,110 0.16 4.74 930 4.75 2,380 4.76 500 707,300 4.79 4.79 4.32 23,550
PHC 14.50 11.90 13.20 13.40 53,700 13.50 11,000 13.60 7,300 13.60 90 0.40 13.80 31,900 13.90 11,800 14 11,800 416,390 13.10 13.80 13
LUT 2.80 2.40 2.60 2.40 5,200 2.50 7,200 2.60 50 0 2.60 2,400 2.70 21,300 2.80 2,400 16,150 2.50 2.60 2.50
TDN 4.60 3.80 4.20 3.90 1,000 4 3,000 4.10 7,200 4.20 0 4.20 1,000 4.30 1,600 4.40 1,000 400 4.10 4.20 4.10
VC7 25.10 20.70 22.90 23.30 10,000 23.40 5,000 23.50 7,000 23.80 300 0.90 23.80 1,900 23.90 4,600 24 16,700 35,200 23 24 23
SAV 13.15 11.45 12.30 11.50 3,200 11.70 12,000 11.80 6,930 12.30 0 12.20 100 12.30 10,390 12.40 5,850 18,200 12.40 12.40 11.80 2,000
DNP 28.60 23.40 26 24.40 200 25.50 1,000 26 6,900 27 12,200 1 27 6,700 27.20 200 28 500 115,100 26 27 25.90 8,000
PVS 17.20 14.20 15.70 15.60 247,700 15.70 147,100 15.80 6,900 15.80 340 0.10 15.90 73,700 16 120,500 16.10 58,000 3,314,640 15.90 16 15.60 257,700 3,217,800
SD9 9.10 7.50 8.30 8.30 68,300 8.40 9,900 8.50 6,900 8.50 40 0.20 8.70 1,000 8.80 24,800 8.90 26,400 129,040 8.40 8.80 8.30
VHH 2.10 1.70 1.90 1.70 500 1.80 500 1.90 6,900 2 0.10 2 3,800 2.10 4,000 300 1.90 2 1.90
VPC 1.30 1.10 1.20 1.10 20,900 1.20 6,900 1.30 0.10 1.30 72,700 20,800 1.20 1.30 1.20
MSR 16.90 12.50 14.70 14.50 23,100 14.60 12,700 14.70 6,800 14.70 40 0 14.80 12,000 14.90 20,000 15 6,500 51,640 14.80 14.80 14.60
ORS 3.10 2.70 2.90 2.70 10,700 2.80 6,700 2.90 900 0 2.90 100 3 12,800 3.10 3,300 3,400 2.90 3 2.90
CTI 31.95 27.85 29.90 29.90 16,040 30 8,800 30.10 6,640 30.20 9,030 0.30 30.20 8,200 30.30 26,030 30.40 4,210 405,500 29.35 30.20 29 1,970
PVB 12.40 10.20 11.30 11 20,500 11.10 12,500 11.20 6,600 11.30 10 0 11.30 300 11.50 5,500 11.60 6,100 107,210 11.40 12 11.20 2,000
BFC 42.25 36.75 39.50 39.60 11,090 39.65 50 39.70 6,510 39.80 8,000 0.30 39.80 2,200 39.90 3,760 39.95 1,500 116,970 39.30 40.10 39.30
CMS 5.80 4.80 5.30 4.90 5,000 5 3,600 5.10 6,400 5.30 5,000 0 5.30 600 5.40 1,000 5.50 5,000 12,100 5.30 5.60 5.10
IDI 6.89 5.99 6.44 6.39 5,500 6.40 7,540 6.41 6,320 6.41 10,680 -0.03 6.43 9,790 6.44 30,280 6.45 19,910 159,910 6.48 6.48 6.40
VTA 6 4.60 5.30 5.40 16,200 5.50 7,100 5.60 6,200 5.60 0.30 5.80 2,200 5.90 200 6 5,700 18,400 5.50 5.60 5.40
TC6 4.90 4.10 4.50 4.20 3,000 4.30 22,600 4.40 6,100 4.50 100 0 4.50 15,900 4.60 11,900 4.70 16,200 20,700 4.60 4.60 4.40 100
CMV 21.90 19.10 20.50 19.10 6,000 20.50 0 21 500 21.50 50
HD2 12.40 9.20 10.80 10.70 6,000 10.80 3,000 10.90 6,000 11.10 0.30 11.10 4,500 11.20 6,700 11.30 2,100 6,400 10.70 11.10 10.70
HDA 11.10 9.10 10.10 10.10 10,900 10.20 4,700 10.30 5,900 10.30 40 0.20 10.40 1,000 10.50 2,500 10.60 1,000 21,240 10.10 10.30 10.10
HOM 5.10 4.30 4.70 4.50 2,000 4.60 11,000 4.70 5,900 4.70 100 0 4.90 5,500 5 6,200 5.10 10,500 200 5 5 4.70
HCM 44.50 38.70 41.60 42.40 2,840 42.45 100 42.50 5,770 42.50 20,310 0.90 42.60 6,130 42.70 12,500 42.75 3,000 435,650 41.95 42.80 41.80 34,810
TDH 15.65 13.65 14.65 14.85 5,700 14.90 31,970 14.95 5,730 14.95 37,740 0.30 15 40,100 15.10 12,780 15.15 3,720 517,130 14.65 15.15 14.60 136,400 30
BHP 12.30 9.10 10.70 10.60 2,000 10.70 5,700 10.70 0 12 2,900 12.20 2,900
BCG 8.20 7.14 7.67 7.65 32,000 7.66 1,500 7.67 5,570 7.67 41,060 0 7.68 35,560 7.69 19,930 7.70 41,320 436,160 7.67 7.69 7.59
SJD 25 21.80 23.40 23.10 6,050 23.15 1,000 23.20 5,570 23.20 500 -0.20 23.50 3,740 23.60 3,500 23.65 550 26,180 23.70 23.70 23.20 310 14,000
SDA 3.30 2.70 3 2.80 6,000 2.90 5,000 3 5,500 3 40 0 3.10 4,500 3.20 20,300 3.30 18,200 21,940 3 3 2.90
SDP 5.70 4.70 5.20 4.90 3,000 5 4,700 5.10 5,400 5.20 100 0 5.20 4,900 5.30 11,900 5.40 3,700 14,300 5.30 5.30 5.10
HAF 14 6 10 12 100 12.80 100 14 5,300 10 0
LKW 20.30 15.10 17.70 15.20 5,300 17.70 0 17.50 1,200 17.70 3,000 18.80 14,900
PVT 15.50 13.50 14.50 14.70 5,000 14.75 2,440 14.80 5,300 14.85 42,000 0.35 14.85 4,880 14.90 46,470 14.95 95,180 431,350 14.50 14.95 14.50 198,000 40,040
NTL 10.45 9.09 9.77 9.90 10,590 9.93 8,800 9.94 5,250 9.98 12,300 0.21 9.98 3,920 9.99 5,440 10 36,210 547,470 9.77 10 9.77 1,000 4,420
TCR 4.21 3.67 3.94 3.82 1,370 3.83 1,500 3.84 5,150 3.93 10 -0.01 3.93 9,980 3.94 2,190 3.95 5,600 8,330 3.94 3.96 3.92
CMT 10.55 9.17 9.86 9.17 300 9.20 280 9.90 5,100 10.50 10 0.64 10.45 5,990 10.50 1,640 10.55 230 20 10.50 10.50 10.50 20
DBC 29.70 24.30 27 27.10 3,700 27.20 4,400 27.60 5,100 27.80 140 0.80 27.80 10,400 27.90 8,900 28 6,100 75,040 26.30 27.90 26.30 100 600
KMR 4.97 4.33 4.65 4.56 150 4.57 1,000 4.58 5,100 4.63 28,500 -0.02 4.63 480 4.64 6,200 4.65 24,620 176,970 4.58 4.65 4.54
PTB 124.80 108.60 116.70 117.60 50 117.90 100 118 5,090 118 4,440 1.30 118.10 510 118.20 510 118.30 650 66,680 116.70 119 116.70 9,750
VRC 33.65 29.25 31.45 30.70 1,200 30.80 2,200 30.90 5,080 30.90 10,000 -0.55 31.40 70 31.45 1,000 31.50 970 55,950 31.70 31.70 30.90 590
CDC 17.65 15.35 16.50 16.50 2,000 16.55 6,000 16.60 5,070 16.60 0.10 16.80 2,980 16.90 40 17 2,000 19,920 16.55 16.80 16.55
TMS 64.20 55.80 60 56 500 56.50 1,000 58 5,060 58 -2 58.90 50 59 400 59.50 110 5,860 58 58 58 5,860
SHP 24.60 21.40 23 22.50 200 22.90 3,530 23 5,040 23.10 0.10 23.15 2,000 23.60 2,600 24 4,870 17,660 23 23.15 23 500
BWA 5.60 4.20 4.90 4.70 400 4.80 5,000 4.90 0
DHP 11.10 9.10 10.10 9.80 14,000 9.90 200 10 5,000 10.10 100 0 10.10 400 10.20 2,400 10.30 500 2,000 10.10 10.10 9.90 1,800
EIB 12.60 11 11.80 11.90 15,700 12 23,440 12.05 5,000 12.15 58,410 0.35 12.15 10,290 12.20 33,890 12.25 3,050 220,470 11.90 12.15 11.90
HPW 8.70 6.50 7.60 7 500 7.50 4,500 7.60 5,000 7.60 0
HVT 37.40 30.60 34 32.50 1,000 33 1,000 33.30 5,000 34 0 34 1,100 34.50 200 34.90 2,400 1,500 34 34 34
IJC 10 8.72 9.37 9.95 13,100 9.96 11,340 9.98 5,000 9.99 418,210 0.62 9.99 11,120 10 90,800 1,151,230 9.37 9.99 9.33 210 27,000
KSD 3.30 2.70 3 2.80 13,800 2.90 7,300 3 5,000 3.10 0.10 3.10 200 3.20 2,400 3.30 9,800 21,900 3 3.10 3
MAC 9.20 7.60 8.40 8.10 126,700 8.20 6,600 8.30 5,000 8.40 140 0 8.40 2,300 8.50 10,400 8.60 12,000 58,840 8.40 8.50 8.20 3,000 22,760
MEC 2.80 2.40 2.60 2.40 31,000 2.50 5,000 2.80 130 0.20 2.80 5,000 330 2.80 2.80 2.80
NSG 12.10 9.10 10.60 9.50 2,000 10 5,000 10.60 0 11 700 11.50 2,500 12 3,000
PBP 16.60 13.60 15.10 14.50 5,000 15 -0.10 15 1,200 15.10 1,600 15.20 500 200 15 15 15
QTP 9.20 6.80 8 7.50 2,000 7.90 2,000 8.10 5,000 8.20 0.20 8.20 100 8.40 500 9 1,000 6,000 8.20 8.20 8.20