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 # 24/09/2017

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 807.13 ( 3.20    0.40% )
KL: 176,702,056   GT: 3,997 (tỷ)
HNX 106.52 ( 0.77    0.73% )
KL: 92,943,789   GT: 977 (tỷ)
UPCOM 54.55 ( 0.06    0.11% )
KL: 16,698,949   GT: 297 (tỷ)
VN30 789.70 ( 3.29    0.42% )
KL: 41,383,824   GT: 1,720 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: BBC (111)    C47 (21.20)    DHC (28.20)    FOX (70.80)    ICC (54.40)    PAC (53.50)    QLT (8.50)    SNC (12.70)    TBD (36.80)    VJC (97.90)    
MãCK Giá
Trần
Giá
Sàn
Giá
TC
Dư Mua Giá
Khớp
KL
Khớp
+/- Dư Bán Khối Lượng
 
Mở
cửa
Cao
nhất
Thấp
nhất
NN
Mua
NN
Bán
Giá3 KL3 Giá2 KL2 Giá1 KL1 Giá1 KL1 Giá2 KL2 Giá3 KL3
SHB 8.90 7.30 8.10 7.80 833,700 7.90 1,687,600 8 2,851,900 8 770 -0.10 8.10 1,012,200 8.20 2,952,600 8.30 2,294,100 4,262,470 8.20 8.90 8
KLF 6.20 5.20 5.70 6.10 11,638,700 6.20 12,412,800 ATO 2,246,700 6.20 2,950 0.50 26,543,450 6.20 6.20 5.20 33,100
ROS 128.70 111.90 120.30 128.50 243,200 128.60 219,000 128.70 1,725,510 128.70 245,730 8.40 2,790,300 120.40 128.70 120.40 500 16,600
HAI 10.90 9.49 10.20 10.05 1,010,820 10.10 1,023,070 10.15 1,179,500 10.20 423,070 0 10.20 163,420 10.25 256,440 10.30 201,460 3,668,390 10 10.20 9.99 4,000
PVX 2.90 2.50 2.70 2.50 2,223,700 2.60 992,200 2.60 440 -0.10 2.70 745,400 2.80 2,451,200 2.90 6,403,100 7,248,340 2.90 2.90 2.60
SBT 29.20 25.40 27.30 27.45 519,460 27.50 579,470 27.55 974,730 27.55 179,290 0.25 27.60 33,630 27.65 22,900 27.70 28,100 1,450,600 27 27.85 27 258,480 23,490
KSK 2 1.80 1.90 1.80 954,600 1.90 50 0 1.90 8,100 2 492,800 1,722,750 2 2 1.80 27,800
DCS 2.80 2.40 2.60 2.40 834,200 2.50 100 -0.10 2.50 131,100 2.60 506,000 2.70 636,500 598,900 2.50 2.60 2.40 500
KHB 2.20 1.80 2 1.80 86,500 1.90 573,200 2 120 0 2 96,100 2.10 505,300 2.20 250,900 115,620 2.10 2.10 1.90
CEE 26.75 23.25 25 25 1,005,000 25.10 4,650 25.20 497,550 25.30 2,190 0.30 25.30 90 25.35 3,010 25.40 10,000 184,450 25.50 25.50 24.80
PFL 1.80 1.40 1.60 1.40 18,200 1.50 132,400 1.60 423,500 1.70 0.10 1.70 335,600 1.80 812,100 214,200 1.60 1.70 1.60
APS 4.40 3.60 4 3.60 10,700 3.70 15,800 3.80 354,300 3.90 1,000 -0.10 3.90 2,400 4 118,800 4.10 220,100 513,000 3.90 4 3.80
KVC 3.90 3.30 3.60 3.30 376,400 3.40 308,200 3.50 335,000 3.60 40 0 3.60 12,700 3.70 257,300 3.80 241,500 630,340 3.60 3.70 3.60
FLC 8.27 7.19 7.73 7.55 609,040 7.56 186,890 7.57 321,010 7.57 1,215,990 -0.16 7.58 500 7.59 22,120 7.60 152,880 14,992,350 7.71 7.73 7.57 296,040 30,000
ASM 13 11.30 12.15 11.90 198,830 11.95 239,130 12 286,830 12.05 61,130 -0.10 12.05 32,820 12.10 28,840 12.15 38,160 2,955,210 12.15 12.20 12
HKB 3.50 2.90 3.20 2.90 143,000 3 248,200 3.10 64,100 -0.10 3.10 17,100 3.20 230,800 3.30 234,000 615,600 3.20 3.20 3.10 108,400
SCR 12.30 10.70 11.50 11.30 257,120 11.35 143,340 11.40 243,760 11.40 418,020 -0.10 11.45 55,500 11.50 157,610 11.55 101,110 3,604,290 11.40 11.60 11.40 10
FIT 13.70 12 12.85 12.20 103,380 12.25 49,200 12.30 225,130 12.35 860,730 -0.50 12.35 195,630 12.40 1,000 12.45 2,900 8,246,450 12.85 12.95 12.35 40 1,500
PXA 1.70 1.50 1.60 1.50 224,000 1.50 40 -0.10 1.60 173,100 1.70 224,200 19,440 1.50 1.60 1.50
ITA 4.35 3.79 4.07 4 287,230 4.01 254,440 4.02 220,610 4.02 659,970 -0.05 4.05 1,500 4.06 64,290 4.07 34,130 4,955,060 4.08 4.11 4.02 1,389,260
SVN 3.30 2.70 3 2.70 29,700 2.80 98,500 2.90 202,600 2.90 11,000 -0.10 3 15,200 3.10 103,800 3.20 64,700 158,100 3.30 3.30 2.90
TCH 16.70 14.60 15.65 15.75 99,890 15.80 283,370 15.85 195,200 15.90 31,660 0.25 15.90 19,910 15.95 9,790 16 33,660 1,061,730 15.70 15.95 15.70
DPS 3.50 2.90 3.20 2.90 113,800 3 188,100 3.10 140 -0.10 3.10 108,300 3.20 306,500 3.30 334,400 107,540 3.20 3.20 3
HQC 3.56 3.10 3.33 3.26 685,270 3.27 642,960 3.28 159,580 3.28 681,340 -0.05 3.29 5,010 3.30 139,250 3.31 192,220 5,058,790 3.34 3.35 3.28 3,000 900
NHP 3.60 3 3.30 3 48,700 3.10 143,200 3.20 20,700 -0.10 3.20 17,300 3.30 286,600 3.40 168,200 287,600 3.20 3.30 3.10
PVV 2.20 1.80 2 1.80 152,200 1.90 142,100 1.90 27,100 -0.10 2 175,200 2.10 157,000 2.20 196,000 77,300 1.90 2 1.90
SGO 1.70 1.50 1.60 1.50 35,200 1.60 139,300 1.60 19,500 0 1.70 234,200 534,900 1.60 1.70 1.60 344,800
SAM 11.15 9.72 10.45 10.30 121,000 10.35 257,500 10.40 125,670 10.45 59,000 0 10.45 21,730 10.50 68,590 10.55 76,690 451,000 10.40 10.50 10.35 11,000 330
PVD 14.85 12.95 13.90 13.60 98,670 13.65 114,790 13.70 123,710 13.70 204,620 -0.20 13.75 200 13.80 110,280 13.85 16,990 1,845,470 14 14 13.70 4,400 419,350
HHG 8.40 7 7.70 7.40 20,000 7.50 52,500 7.60 119,700 7.70 3,900 0 7.70 18,600 7.80 84,500 7.90 51,400 38,100 7.70 7.70 7.60 10,000
DS3 18.70 15.30 17 16.80 35,200 16.90 56,900 17 117,800 17 16,000 0 17.10 6,400 17.20 19,400 17.30 37,800 154,800 17 17.30 16.90
MPT 4.60 3.80 4.20 3.90 32,800 4 34,200 4.10 114,300 4.20 1,500 0 4.20 30,500 4.30 66,900 4.40 26,000 70,800 4.20 4.20 4.10
KBC 15.50 13.50 14.50 14.25 22,100 14.30 110,240 14.35 111,520 14.40 62,990 -0.10 14.40 63,750 14.45 12,760 14.50 51,220 1,270,760 14.50 14.60 14.35 368,500 810,000
TLH 14.10 12.30 13.20 13.05 36,600 13.10 118,560 13.15 109,380 13.20 30,040 0 13.20 10,080 13.25 108,230 13.30 61,080 1,860,730 13.30 13.40 13.10
PXL 2.90 2.30 2.60 2.30 2,600 2.40 73,300 2.50 109,100 2.60 4,100 0 2.60 73,800 2.70 115,200 2.80 67,200 8,500 2.50 2.60 2.50
OGC 2.82 2.46 2.64 2.57 59,800 2.58 195,430 2.59 106,950 2.59 204,450 -0.05 2.60 3,840 2.62 61,950 2.63 33,770 1,973,260 2.64 2.65 2.59
CEO 11.10 9.10 10.10 9.90 272,800 10 406,100 10.10 106,900 10.20 80 0.10 10.20 529,500 10.30 207,000 10.40 142,500 574,280 10.10 10.20 10
SSI 27.10 23.60 25.35 25.35 34,040 25.40 79,880 25.45 95,690 25.50 109,400 0.15 25.50 2,800 25.55 45,790 25.60 30,430 1,799,610 25.50 25.70 25.40 54,980 117,400
VCG 22.70 18.70 20.70 20.30 14,800 20.40 126,300 20.50 95,400 20.50 80 -0.20 20.60 21,000 20.70 62,400 20.80 89,300 1,041,480 20.80 20.80 20.50
DST 38.20 31.40 34.80 34.90 16,700 35 25,200 35.10 88,300 35.20 20 0.40 35.20 4,400 35.30 33,200 35.40 25,700 562,220 34.70 35.30 34.70
HUT 13.20 10.80 12 11.80 96,200 11.90 33,500 12 87,000 12.10 440 0.10 12.10 140,400 12.20 168,400 12.30 120,200 797,140 12 12.10 11.90
PV2 2.80 2.40 2.60 2.40 131,500 2.50 192,600 2.60 87,000 2.70 2,200 0.10 2.70 95,900 2.80 110,200 103,300 2.70 2.70 2.60
ACB 31.20 25.60 28.40 29 104,900 29.10 53,400 29.20 84,800 29.20 1,420 0.80 29.30 141,300 29.40 62,300 29.50 60,900 3,958,620 28.40 29.30 28.10
DLG 4.44 3.86 4.15 4.08 10,010 4.09 1,010 4.10 83,030 4.11 77,780 -0.04 4.11 5,130 4.12 3,780 4.14 62,260 1,024,330 4.15 4.18 4.11 400
ACM 2.40 2 2.20 2 483,700 2.10 82,100 2.10 48,900 -0.10 2.20 535,200 2.30 391,900 2.40 594,700 686,200 2.20 2.20 2.10
TVC 8.90 7.30 8.10 8.20 93,000 8.30 43,100 8.40 77,000 8.40 60 0.30 8.60 97,300 8.70 62,900 8.80 31,000 847,660 8.10 8.70 7.90
TTB 9.70 8.10 8.90 8.60 16,800 8.70 21,700 8.80 70,000 8.90 151,500 0 8.90 18,300 9 16,700 9.10 21,600 864,100 8.80 8.90 8.80
SBS 2.50 1.90 2.20 2.10 628,500 2.20 1,016,000 2.30 67,600 2.30 10,000 0.10 2.40 491,800 2.50 304,500 129,800 2.30 2.40 2.30
TIG 4.80 4 4.40 4.40 562,400 4.50 298,900 4.60 63,200 4.70 90 0.30 4.70 79,500 4.80 499,400 1,306,690 4.40 4.80 4.40
BID 22.30 19.40 20.85 20.45 12,160 20.50 54,920 20.55 62,620 20.60 89,700 -0.25 20.60 5,880 20.65 32,400 20.70 39,470 1,539,180 20.70 20.90 20.60 74,170 30,000
SCJ 2.40 2 2.20 2 60,900 2.10 500 -0.10 2.10 200 2.20 9,900 2.30 1,400 61,800 2.10 2.20 2
VIX 8 6.60 7.30 7.10 15,000 7.20 9,100 7.30 59,700 7.40 120 0.10 7.40 21,900 7.50 55,300 7.60 37,600 227,520 7.40 7.40 7.30
GEX 26.40 19.60 23 23.10 104,200 23.20 112,000 23.30 58,400 23.30 800 0.30 23.40 6,600 23.50 14,300 23.60 17,300 1,943,600 23.10 23.70 23.10 20
PNJ 122.60 106.60 114.60 113.90 7,030 114 5,440 114.10 53,100 114.40 15,830 -0.20 114.40 3,750 114.60 500 114.70 280 262,280 114.90 115.50 113.90 10
ASA 3.30 2.70 3 2.80 5,300 2.90 20,500 3 52,500 3.10 200 0.10 3.10 11,200 3.20 58,400 3.30 48,800 83,400 3.10 3.20 3.10
TSC 5.36 4.66 5.01 4.94 1,030 4.95 42,000 4.96 51,180 4.97 161,720 -0.04 4.97 6,970 4.99 4,000 5 63,820 1,413,900 5.01 5.09 4.96
DVN 18.60 13.80 16.20 15.80 11,100 15.90 35,500 16 50,900 16 60 -0.20 16.10 7,000 16.20 5,300 16.30 27,500 142,360 16.20 16.20 16
VKD 34.60 25.60 30.10 31 200 31.10 500 34.60 50,000 34.60 20 4.50 16,220 34 34.60 34
HAG 8.98 7.82 8.40 8.38 26,380 8.39 28,850 8.40 49,790 8.40 53,510 0 8.41 26,240 8.42 53,310 8.43 43,920 3,176,190 8.41 8.50 8.37 2,000
SDP 5.10 4.30 4.70 4.30 5,000 4.40 46,900 4.60 100 -0.10 4.60 900 4.70 15,600 4.80 5,300 21,400 4.50 4.60 4.40
MBB 24.75 21.55 23.15 22.85 30,530 22.90 332,810 22.95 45,810 22.95 189,240 -0.20 23 103,620 23.05 41,060 23.10 29,500 3,779,620 23.20 23.40 22.95
TDG 15.40 13.40 14.40 14.20 23,100 14.25 56,800 14.30 43,300 14.35 1,960 -0.05 14.35 1,440 14.40 13,200 14.45 23,200 379,600 14.40 14.55 14.30
TCS 4.90 4.10 4.50 4.30 2,500 4.40 1,000 4.50 43,000 4.60 0.10 4.60 4,800 4.70 13,500 4.80 3,000 19,200 4.50 4.60 4.50
VIC 52.50 45.70 49.10 48.75 50 48.80 3,040 48.90 40,470 49.10 45,150 0 49.10 62,150 49.15 10,150 49.20 29,010 635,450 49.20 49.70 48.30 88,990 18,650
CDO 4.11 3.59 3.85 3.74 38,450 3.75 90,110 3.76 39,890 3.76 39,400 -0.09 3.79 2,290 3.80 6,000 3.81 10,000 940,280 3.77 3.85 3.75 81,000
DRI 14.40 10.80 12.60 12.40 39,300 12.50 94,500 12.60 39,100 12.70 40 0.10 12.70 19,100 12.80 29,500 12.90 20,000 179,140 12.80 12.80 12.50
LSS 12.75 11.15 11.95 11.70 10,200 11.75 10,000 11.80 38,600 11.85 10,500 -0.10 11.85 6,400 11.90 9,000 11.95 3,310 205,190 12 12.05 11.85 9,500
TDH 16.45 14.35 15.40 15.55 34,240 15.60 37,200 15.65 38,060 15.65 19,300 0.25 15.70 36,180 15.75 37,160 15.80 46,520 515,430 15.45 15.75 15.35 54,800 92,640
CTS 12.75 11.15 11.95 11.70 500 11.75 30,200 11.80 37,990 11.85 17,240 -0.10 11.85 1,310 11.90 5,830 11.95 3,000 168,050 11.90 12 11.85 10,000
BCC 9.50 7.90 8.70 8.40 12,400 8.50 68,500 8.60 37,500 8.60 30 -0.10 8.70 17,200 8.80 36,500 8.90 25,900 14,030 8.70 8.70 8.60
MST 16.50 13.50 15 14.60 28,700 14.70 34,800 14.80 36,900 15 20,300 0 15 1,700 15.10 6,200 15.20 26,000 341,000 15 15.10 14.50
LCG 12.50 10.90 11.70 11.50 91,550 11.55 26,600 11.60 36,410 11.65 59,400 -0.05 11.65 1,660 11.70 17,870 11.75 12,140 342,520 11.70 11.85 11.60
SHS 19.20 15.80 17.50 17.20 124,000 17.30 93,600 17.40 35,200 17.50 50 0 17.50 8,900 17.60 25,100 17.70 62,300 1,068,950 17.60 17.80 17.40 17,100
VSC 60.20 52.40 56.30 55.90 26,000 56 16,600 56.10 33,850 56.10 10,800 -0.20 56.20 10,000 56.30 10,000 56.50 1,840 129,600 56.30 56.90 55.70 75,000
TEG 7.30 6.10 6.70 6.40 12,900 6.50 44,000 6.60 32,400 6.60 130 -0.10 6.70 35,100 6.80 42,300 6.90 15,000 52,530 6.60 6.70 6.60
HAC 4.90 3.70 4.30 4.10 32,400 4.20 8,500 4.30 32,200 4.40 100 0.10 4.40 17,200 4.50 29,400 4.60 17,300 11,400 4.30 4.40 4.30
AMD 12.05 10.55 11.30 11 102,080 11.05 51,900 11.10 30,790 11.10 56,500 -0.20 11.15 2,000 11.20 1,560 11.25 14,520 595,800 11.30 11.40 11.10
HDO 1.20 1 1.10 1 30,700 1.10 30 0 1.10 45,900 1.20 124,200 103,130 1 1.10 1
VMI 6.20 5.20 5.70 5.20 27,300 5.50 10,000 5.60 30,600 5.70 100 0 5.70 22,600 5.80 31,400 5.90 10,800 18,200 5.60 5.70 5.60
DRC 24.70 21.50 23.10 22.70 12,000 22.75 5,200 22.80 30,190 22.80 112,490 -0.30 23 130,670 23.05 19,590 23.10 2,000 623,350 23.20 23.30 22.80 7,400 439,600
DXG 22.05 19.25 20.65 21.25 255,610 21.30 50,010 21.35 30,000 21.45 330,610 0.80 21.45 109,750 21.50 266,810 21.55 10,320 5,160,030 20.70 21.50 20.70 854,820 139,560
HTT 7.53 6.55 7.04 7.02 17,150 7.03 38,170 7.04 29,680 7.04 26,500 0 7.05 170 7.06 3,800 7.07 5,990 266,850 7.02 7.20 7.02 2,000
HBC 66.30 57.70 62 62.60 30,380 62.70 18,140 62.80 28,450 62.90 58,140 0.90 62.90 10,640 63 22,900 63.10 11,550 1,271,030 62 63.30 62 97,220 6,490
HPG 40.10 34.90 37.50 37.55 43,990 37.60 163,360 37.65 27,520 37.70 91,170 0.20 37.70 27,930 37.75 24,700 37.80 21,000 3,308,050 37.45 38.20 37.35 597,170 270,810
CGP 9.20 6.80 8 7.70 3,000 7.80 7,200 7.90 27,100 8 80 0 8 12,200 8.40 100 8.80 2,000 29,680 8 8 7.90
ORS 2.60 2.20 2.40 2.20 22,300 2.30 27,000 2.40 0 2.40 1,300 2.50 14,000 2.60 39,700 6,000 2.40 2.40 2.40
TTZ 3.70 3.10 3.40 3.10 77,500 3.20 27,000 3.30 100 -0.10 3.30 13,000 3.40 46,100 3.50 21,000 20,700 3.30 3.30 3.20
VGS 10.50 8.70 9.60 9.50 38,900 9.60 63,700 9.70 26,700 9.70 20 0.10 9.80 50,700 9.90 130,200 10 38,400 211,820 9.70 9.80 8.70
VNP 5.40 4 4.70 4.60 15,400 4.70 17,200 4.80 26,500 4.90 900 0.20 4.90 100 5 18,300 5.10 16,600 46,000 4.80 4.90 4.80
GTN 17.50 15.30 16.40 16.20 32,120 16.25 32,970 16.30 25,330 16.30 53,830 -0.10 16.35 19,700 16.40 28,700 16.45 19,420 653,020 16.40 16.40 16 100 63,990
VCB 40.45 35.25 37.85 37.55 10,410 37.60 42,190 37.65 25,150 37.65 103,060 -0.20 37.70 9,000 37.75 1,610 37.80 15,640 1,052,820 37.85 37.90 37.60 391,170 230,490
SD2 7 5.80 6.40 6.40 24,500 6.50 14,700 6.60 24,900 6.60 3,800 0.20 6.70 11,700 6.80 48,000 6.90 46,100 88,600 6.40 6.80 6.40
AGR 6.45 5.61 6.03 6 53,240 6.01 19,250 6.02 24,200 6.03 47,510 0 6.03 1,170 6.04 10,000 6.05 28,890 823,960 6.04 6.07 6.02 1,500
VES 1.20 1 1.10 1 23,900 1 10 -0.10 1.10 23,300 1.20 7,000 1,210 1 1 1
VPS 21.25 18.55 19.90 18.60 100 18.70 90 19.90 23,860 20.20 20 0.30 20.20 3,480 20.60 50 20.65 160 1,980 19.90 20.20 19.90 1,960
ANV 9.95 8.65 9.30 9.10 6,500 9.20 20,210 9.30 23,520 9.36 7,630 0.06 9.36 4,630 9.38 700 9.40 16,900 392,620 9.36 9.36 8.70
VPC 1.30 1.10 1.20 1.10 23,300 1.20 7,500 0 1.20 500 1.30 70,200 9,800 1.30 1.30 1.20
PVC 10.30 8.50 9.40 9.10 3,200 9.20 18,600 9.30 22,900 9.30 10 -0.10 9.40 10,500 9.50 48,000 9.60 56,200 105,010 9.30 9.60 9.30
HVA 3.40 2.80 3.10 2.90 33,000 3 38,000 3.10 22,800 3.10 0 3.20 11,100 3.30 13,000 3.40 26,300 4,500 3.10 3.20 3.10
PPI 3.06 2.66 2.86 2.78 17,090 2.79 20,990 2.80 22,020 2.80 36,610 -0.06 2.81 13,200 2.82 6,020 2.83 11,130 359,400 2.83 2.83 2.78
HBE 7.30 6.10 6.70 6.80 22,000 6.70 0 7.30 2,500
SBA 16.55 14.45 15.50 15.40 40 15.45 10,000 15.50 22,000 15.55 500 0.05 15.55 500 15.60 2,600 15.70 500 42,660 15.40 16.05 15.40
HHS 4.57 3.99 4.28 4.22 30,210 4.23 520 4.24 21,780 4.24 39,840 -0.04 4.25 11,790 4.26 24,340 4.27 23,840 936,150 4.31 4.31 4.23 20,000
KSA 2.36 2.06 2.21 2.20 115,570 2.21 184,250 2.22 21,680 2.23 10,230 0.02 2.23 57,170 2.24 25,970 2.25 151,390 925,000 2.21 2.27 2.21
CTG 21.15 18.45 19.80 19.45 500 19.50 82,610 19.55 21,600 19.55 119,800 -0.25 19.60 33,420 19.65 173,480 19.70 8,470 3,031,000 19.80 19.95 19.55 1,390,950 30,000
PVT 15.60 13.60 14.60 14.40 49,520 14.45 5,170 14.50 21,220 14.50 25,000 -0.10 14.55 10,000 14.60 4,360 14.70 5,130 298,160 14.70 14.70 14.40 108,860 215,640
KDM 4.40 3.60 4 3.70 5,900 3.80 30,400 3.90 20,800 4 0 4 44,100 4.10 16,900 4.20 14,100 37,000 4 4.40 4
BWE 27.25 23.75 25.50 27.10 7,100 27.20 27,000 27.25 20,490 27.25 2,520 1.75 969,900 26.20 27.25 26.20 1,100 29,500
PVL 3.50 2.90 3.20 3 52,000 3.10 111,900 3.20 20,400 3.20 200 0 3.30 56,500 3.40 68,100 3.50 137,900 69,900 3.20 3.30 3.10
CDN 25 20.60 22.80 20.60 200 21 20,300 22.80 60 0 22.50 900 22.60 900 22.70 1,600 60
HKT 4.20 3.60 3.90 3.60 30,800 3.70 35,200 3.80 20,100 3.90 700 0 3.90 11,600 4 17,800 4.10 8,100 31,900 3.90 3.90 3.80
CMX 5 4.36 4.68 4.50 830 4.65 90,000 4.68 20,000 4.70 2,000 0.02 4.70 6,160 4.71 20 4.72 1,110 20,040 4.72 4.72 4.70
L45 2.40 1.80 2.10 1.80 20,000 2.10 0
LCS 3 2.60 2.80 2.60 19,000 2.80 0 2.80 14,900 3 6,500
VNH 1.90 1.50 1.70 1.50 8,800 1.60 18,500 1.70 0 1.80 39,200 1.90 97,300 9,200 1.80 1.80 1.70
SDD 2.50 2.10 2.30 2.10 17,000 2.20 18,100 2.20 30 -0.10 2.30 13,600 2.40 27,200 2.50 16,000 8,030 2.20 2.30 2.20
TOP 2.30 1.70 2 1.80 187,700 1.90 966,600 2 18,100 2.10 100 0.10 2.10 328,400 2.20 357,300 2.30 335,400 750,400 2 2.10 1.90
SHN 10.80 9 9.90 9.60 123,400 9.70 126,400 9.80 17,900 9.80 120 -0.10 9.90 137,100 10 128,000 10.10 65,500 1,182,720 9.90 10.80 9.80
VKC 8.30 6.90 7.60 7.20 18,400 7.30 37,200 7.40 17,800 7.50 40 -0.10 7.50 17,800 7.60 29,600 7.70 31,800 25,040 7.30 7.60 7.30 540
DGW 17.50 15.30 16.40 16.40 20,890 16.45 15,000 16.50 17,520 16.60 500 0.20 16.60 740 16.70 7,400 16.75 4,000 254,470 16.40 16.80 16.40 91,600
VTO 7.70 6.70 7.20 7.18 8,000 7.19 1,110 7.20 17,510 7.20 90 0 7.21 2,050 7.22 22,430 7.23 1,250 175,880 7.19 7.23 7.19
STB 12.40 10.80 11.60 11.45 99,140 11.50 238,210 11.55 17,120 11.55 39,690 -0.05 11.60 10,000 11.65 58,140 11.70 151,390 1,343,360 11.65 11.75 11.55 453,000 500,830
CTA 1.70 1.50 1.60 1.50 17,000 1.70 0.10 1.70 11,100 100 1.70 1.70 1.70
PET 10.90 9.49 10.20 10.05 1,290 10.10 7,610 10.15 16,630 10.20 5,370 0 10.20 210 10.25 14,200 10.30 19,540 60,150 10.20 10.25 10.20 2,600
IMP 68.20 59.40 63.80 62.50 1,550 62.60 1,970 62.70 16,600 62.70 1,500 -1.10 63 1,090 63.60 50 63.70 120 7,320 63 63.80 62.60
CET 7.80 6.40 7.10 6.90 20,600 7 24,700 7.10 16,300 7.10 25,300 0 7.20 41,700 7.30 1,600 7.40 3,800 72,800 7.10 7.30 7
NAG 10.20 8.40 9.30 9 38,100 9.10 25,700 9.20 16,300 9.30 40 0 9.30 13,100 9.40 11,000 9.50 7,200 60,940 9.30 9.30 9.10
DAR 3.70 2.90 3.30 3.70 16,000 3.30 0
TVB 16.10 11.90 14 14.20 16,000 14.30 20,100 14.40 15,700 14.50 800 0.50 14.50 3,600 14.60 4,400 14.70 8,200 133,300 14.10 14.60 14.10
ITS 4.10 3.10 3.60 3.30 1,000 3.40 31,700 3.50 15,500 3.60 0 3.60 1,500 3.70 6,800 3.80 5,000 7,800 3.60 3.60 3.60
SJM 1.10 0.90 1 0.90 15,300 1.10 0.10 1 9,900 1.10 6,800 100 1.10 1.10 1.10
PIV 47.10 38.70 42.90 42.90 17,300 43 11,500 43.10 15,100 43.20 10 0.30 43.20 8,300 43.30 13,500 43.40 20,400 248,110 43 43.40 42.60 500
IDJ 3.80 3.20 3.50 3.20 3,100 3.30 15,000 3.30 19,500 -0.20 3.40 4,100 3.50 30,600 3.60 28,000 20,600 3.40 3.40 3.30
PSD 19.40 16 17.70 16 500 17 200 17.20 15,000 17.70 0 17.50 3,600 17.70 1,800 17.80 5,100 100 17.70 17.70 17.70
G20 1.70 1.30 1.50 1.30 380,200 1.40 81,700 1.50 14,800 1.50 0 1.60 70,600 1.70 124,300 35,800 1.50 1.60 1.50
C69 8.30 6.90 7.60 7.30 12,400 7.40 10,600 7.50 14,600 7.60 5,000 0 7.60 5,500 7.70 11,400 7.80 8,000 104,800 7.40 7.70 7.40
S12 1.30 1.10 1.20 1.10 14,300 1.20 0 1.20 10,500 1.30 27,800 500 1.20 1.20 1.10
QCG 20.30 17.70 19 18.70 3,010 18.75 1,010 18.80 14,190 19 44,350 0 19 23,640 19.10 6,500 19.20 2,470 578,720 19 19.10 18.20 195,900
BVG 1.60 1.20 1.40 1.20 4,300 1.30 14,000 1.50 20,000 0.10 1.50 20,300 1.60 80,400 61,300 1.40 1.50 1.30
VNM 158.30 137.70 148 147.50 16,620 147.60 5,690 147.70 13,990 147.70 27,120 -0.30 147.90 450 148 20,310 148.10 4,500 353,760 148 148.50 147.70 160,950 207,660
MEC 2.70 2.30 2.50 2.30 10,000 2.40 13,600 2.60 100 0.10 2.60 10,900 2.70 8,400 4,100 2.50 2.60 2.50
PVM 11.30 8.50 9.90 9.80 21,000 9.90 20,000 10 13,500 10.10 100 0.20 10.10 9,900 10.50 1,000 10.80 43,100 45,700 10 10.10 10
TLT 20.90 15.50 18.20 17.60 12,000 17.70 12,500 18 13,300 18 -0.20 18.20 400 18.50 1,300 19 3,600 6,700 18 18 18
CTP 27.50 22.50 25 24 12,600 24.10 12,700 24.20 12,800 25 5,100 0 25 7,600 25.40 20,000 25.50 10,000 266,200 25 25.90 23.20
PVI 35.50 29.10 32.30 32 64,800 32.10 21,000 32.20 12,800 32.20 7,600 -0.10 32.30 4,600 32.40 2,000 32.50 5,200 71,600 32.10 32.40 32.10
CCL 5.40 4.70 5.05 5.22 300 5.24 3,520 5.25 12,790 5.25 18,640 0.20 5.26 12,550 5.28 1,000 5.29 14,920 381,760 5.05 5.30 5.05 177,000
C47 22.85 19.95 21.20 20.90 5,570 21 43,550 21.30 12,730 21.70 37,010 0.50 21.70 7,130 21.75 1,000 21.95 1,000 164,530 21.50 21.70 20.90
HCD 8.94 7.78 8.36 8.31 21,700 8.32 15,520 8.33 12,700 8.35 8,800 -0.01 8.35 12,410 8.36 22,390 8.37 32,900 209,300 8.35 8.36 8.32
HU1 8.83 7.69 8.26 8.27 40 8.38 6,830 8.83 12,360 8.83 2,700 0.57 77,480 8.80 8.83 8.80
DAG 13.70 12 12.85 12.70 12,110 12.75 11,820 12.80 12,290 12.85 24,220 0 12.85 120 12.90 51,790 12.95 23,530 157,820 12.85 12.90 12.80
NT2 27.90 24.30 26.10 25.80 26,400 25.85 5,980 25.90 12,210 25.90 14,400 -0.20 26 15,060 26.05 800 26.10 2,120 306,370 26.10 26.25 25.80 110,000 87,960
DL1 14.80 12.20 13.50 14.70 23,700 14.80 31,600 ATO 12,200 14.80 1.30 26,700 14.80 14.80 14.50
FTM 15.35 13.35 14.35 14.25 47,860 14.30 21,770 14.35 12,130 14.40 5,000 0.05 14.40 18,830 14.45 23,940 14.50 40,280 1,191,860 14.30 14.75 14.10
VAT 5 4.20 4.60 4.30 6,700 4.40 10,200 4.50 12,100 4.60 90 0 4.60 2,400 4.70 15,800 4.80 22,700 36,290 4.50 4.70 4.40
MSN 54.70 47.65 51.20 51.70 101,040 51.80 3,570 51.90 12,060 52 22,750 0.80 52 43,960 52.20 80 52.60 50 647,270 50.90 52.80 50.90 12,170 564,480
SD5 12.10 9.90 11 10.60 900 10.70 1,700 10.80 11,900 11 0 11 3,300 11.10 5,400 11.20 2,000 2,100 10.80 11 10.80 100
EVG 8.72 7.58 8.15 8.10 19,210 8.12 14,620 8.14 11,610 8.15 80,000 0 8.15 13,710 8.16 1,000 8.17 10,000 355,600 8.06 8.15 8.01
HSG 31.40 27.30 29.35 28.70 62,550 28.75 88,730 28.80 11,010 28.80 136,860 -0.55 28.85 23,960 28.90 2,960 28.95 19,980 4,040,330 29.40 29.45 28.80 33,000 1,277,910
LAS 17 14 15.50 15.60 43,700 15.70 21,900 15.80 11,000 15.80 60 0.30 15.90 2,200 16 58,900 16.10 19,100 623,460 15.60 16.10 15.40 86,000
SCL 3.10 2.70 2.90 2.70 11,000 2.80 -0.10 3 2,500 3.10 4,700 3,800 2.80 2.80 2.80
VC7 22.30 18.30 20.30 19.90 19,500 20 27,200 20.10 10,800 20.10 50 -0.20 20.20 11,700 20.30 17,500 20.50 8,700 83,950 20 20.30 19.50
NDN 9.20 7.60 8.40 8.20 36,800 8.30 73,900 8.40 10,700 8.40 30 0 8.50 79,100 8.60 47,100 8.70 23,100 245,830 8.40 8.40 8.30
PPC 21.85 19.05 20.45 20.20 16,700 20.30 21,120 20.35 10,650 20.40 18,030 -0.05 20.40 6,970 20.45 24,940 20.50 32,420 330,380 20.50 20.50 20.40 244,000
GMD 44.70 38.90 41.80 41.45 11,590 41.50 16,870 41.55 10,620 41.60 33,550 -0.20 41.60 6,220 41.65 1,400 41.70 20,000 742,930 41.80 41.95 41.50
PVS 18.10 14.90 16.50 16.30 364,400 16.40 494,700 16.50 10,500 16.50 110 0 16.60 228,200 16.70 184,100 16.80 287,400 1,847,110 16.40 16.80 16.30 300,000
MBG 3.80 3.20 3.50 3.20 7,500 3.30 47,600 3.40 10,400 3.40 2,200 -0.10 3.50 48,000 3.60 30,200 3.70 1,900 49,100 3.50 3.50 3.40
TCD 20.10 17.50 18.80 18.60 11,200 18.70 11,240 18.80 10,250 18.95 4,200 0.15 18.95 1,040 19 10,380 19.10 4,480 188,530 18.60 19.10 18.60
NVL 66 57.40 61.70 61.30 18,350 61.40 15,080 61.50 10,240 61.60 21,100 -0.10 61.60 5,040 61.70 21,200 61.80 22,470 1,873,610 61.70 61.80 61.20 69,430
NCS 55 40.80 47.90 46.20 1,000 46.50 100 48 10,200 48.50 50 0.60 49 800 49.50 1,200 50 2,900 1,550 48 48.50 48 50
HVN 29.40 21.80 25.60 25.20 10,100 25.30 29,800 25.40 10,100 25.50 80 -0.10 25.50 900 25.60 5,900 25.70 30,400 181,480 25.50 25.70 25
VTA 8.10 6.10 7.10 6.10 500 7 10,100 7.10 0 7.10 1,000 7.20 600 7.30 1,100 2,000 7.10 7.10 7.10 2,000
NTL 10.20 8.91 9.57 9.46 1,720 9.50 7,720 9.51 10,010 9.57 80 0 9.55 960 9.57 14,060 9.58 50 199,130 9.50 9.57 9.50 38,000
ABI 33.40 24.80 29.10 27.50 100 27.60 5,000 28 10,000 29 -0.10 28.90 300 29 2,000 29.50 300 2,400 30.90 30.90 27.20 1,200
BRC 12.15 10.65 11.40 10.65 2,000 10.70 70 10.80 10,000 11.60 0.20 11.50 50 11.60 280 11.90 490 10 11.60 11.60 11.60
FCM 8.75 7.61 8.18 8.01 2,000 8.10 300 8.13 10,000 8.15 32,700 -0.03 8.15 7,500 8.16 720 8.17 500 551,310 8.25 8.25 8 21,970 5,000
GSP 14.40 12.60 13.50 13.05 780 13.10 2,030 13.15 10,000 13.50 0 13.50 5,980 13.55 2,150 13.60 11,140 8,570 13.10 13.50 13.10
HD2 16.20 12 14.10 14.30 2,200 14.40 1,400 14.50 10,000 15 100 0.90 14.90 1,000 15 7,800 15.10 2,400 191,000 14.50 15.40 14
HDA 9.60 8 8.80 8.60 9,000 8.70 5,500 8.80 10,000 8.90 0.10 8.90 900 9 3,400 9.10 1,000 8,400 8.80 9 8.80
MLN 4.60 3.40 4 3.60 2,000 3.80 2,000 3.90 10,000 4 0 4 11,800 4.10 16,500 4.40 5,000 3,100 4 4 4 2,800
NBC 7.10 5.90 6.50 6.60 56,500 6.70 50,600 6.80 10,000 6.90 10 0.40 6.90 12,200 7 144,300 7.10 61,500 61,010 6.50 7.10 6.50
PXT 4.49 3.91 4.20 4 3,450 4.01 2,200 4.02 10,000 4.18 -0.02 4.18 11,980 4.19 5,990 4.20 6,980 5,100 4.20 4.20 3.91
SZL 40.65 35.35 38 36.80 1,000 37.20 500 37.30 10,000 38 20 0 38 1,380 38.20 50 38.30 10,000 3,010 38.40 39 38 90
TTC 20.90 17.10 19 17.50 5,000 17.70 5,000 18 10,000 18.90 -0.10 18.50 2,000 18.90 3,000 19 5,700 5,100 18.50 18.90 18.50 5,100
SD6 10 8.20 9.10 8.80 1,000 8.90 1,000 9 9,900 9.20 60 0.10 9.20 7,600 9.30 4,200 9.40 5,600 6,060 9.10 9.20 9 100
VIP 7.83 6.81 7.32 7.21 15,900 7.24 3,640 7.25 9,900 7.25 710 -0.07 7.29 5,000 7.30 4,990 7.31 2,800 48,890 7.30 7.32 7.24
TNG 16.10 13.30 14.70 14.60 35,200 14.70 45,000 14.80 9,800 15 1,210 0.30 15 21,000 15.10 11,200 15.20 52,100 1,307,710 14.80 15.40 14.60 11,000 71,780
PTG 2.20 1 1.60 1.80 200 2.20 9,500 1.60 0
TST 5.60 4.60 5.10 4.60 2,000 5 9,400 5.10 0 5.30 1,300 5.40 2,200 5.60 4,000
LDP 35.20 28.80 32 30.10 100 31 400 31.10 9,200 32 10 0 32.90 600 33 500 33.50 500 10
HRT 4.90 3.70 4.30 3.90 10,000 4 9,100 4.20 500 -0.10 4.60 200 4.80 1,900 4.90 2,000 15,500 4 4.80 4
VPD 16.10 11.90 14 13.70 4,000 13.80 9,000 13.80 -0.20 14 3,200 14.10 5,000 14.20 1,300 5,000 13.70 13.80 13.70
DMC 115.50 100.50 108 106.30 50 106.50 50 107 8,840 107 1,250 -1 108 390 108.80 1,000 109 200 2,740 106.10 108 106.10 1,160 470
ART 25.80 19.20 22.50 21.60 2,800 21.70 2,800 21.80 8,400 21.80 120 -0.70 22 4,500 22.10 4,000 22.20 100 391,620 22.50 22.60 19.20 920
SD4 12.80 10.60 11.70 11.10 300 11.20 500 11.50 8,400 11.70 100 0 11.70 2,200 12 16,600 12.50 100 60,700 11.50 11.70 11.50 60,500
C21 25.90 19.30 22.60 22.50 5,300 22.60 17,100 22.70 8,100 22.90 600 0.30 22.90 2,400 23 9,700 23.30 15,600 95,500 22.60 23.80 22.50 64,700
DTL 31.55 27.45 29.50 29.60 1,200 29.70 2,000 30 8,080 30.15 1,000 0.65 30.20 610 30.50 2,000 31 9,000 3,520 29.90 30.15 29.90
VIG 1.90 1.70 1.80 1.80 133,900 1.90 2,800 ATO 8,000 1.90 2,000 0.10 537,500 1.80 1.90 1.80
PVH 2.30 1.70 2 1.80 6,500 2 7,900 2 0 2.10 21,300 2.20 18,800
VIB 24.90 18.50 21.70 21.60 1,700 21.70 4,000 21.80 7,900 21.80 10 0.10 22 3,200 22.20 100 22.60 200 7,410 21.80 22.50 21.80
TRC 30.45 26.55 28.50 28.20 3,000 28.25 2,110 28.30 7,780 28.30 3,100 -0.20 28.40 3,100 28.50 200 28.60 4,180 21,040 28.40 28.40 28.30
HTI 19 16.60 17.80 17.30 4,610 17.40 5,090 17.50 7,350 17.70 100 -0.10 17.70 1,400 17.80 5,180 17.90 6,000 12,800 17.80 17.80 17.50
VNA 1.30 1.10 1.20 1.10 16,300 1.20 7,300 1.20 0 1.30 61,700 1,200 1.20 1.20 1.20
AAA 37.45 32.55 35 35.25 10,500 35.30 25,450 35.35 7,270 35.35 26,010 0.35 35.40 14,800 35.45 14,320 35.50 55,880 1,351,350 35.20 35.75 35 6,000 10,000
VNX 3.40 2.60 3 3.40 7,200 3 0
BFC 43.65 37.95 40.80 40.55 5,000 40.60 2,470 40.70 7,000 40.80 0 40.80 9,630 40.90 20 40.95 100 103,840 41 41 40.70 36,000 35,440
VTJ 11 9 10 9.50 3,000 9.60 4,100 9.70 7,000 9.70 -0.30 10 1,000 10.10 900 10.40 1,000 56,200 9.80 9.90 9.60
GIL 34.20 29.80 32 31.80 300 31.90 2,000 32 6,900 32 1,000 0 32.30 250 32.40 500 32.75 50 27,260 31.90 32.30 31.30
SJD 25.10 21.90 23.50 23.20 1,400 23.30 4,200 23.40 6,800 23.50 490 0 23.50 2,360 23.60 1,380 23.75 30 38,130 23.95 23.95 23.50 2,010 100
TIS 13.50 10.10 11.80 11.40 200 11.50 1,000 11.60 6,800 11.70 -0.10 11.80 23,900 11.90 25,500 12 4,000 20,800 11.80 11.80 11.60
VHD 8.60 6.40 7.50 7.40 6,800 7.50 0 8.60 1,100
MAC 8.90 7.30 8.10 7.80 18,300 7.90 6,500 8 6,600 8 60 -0.10 8.10 7,000 8.20 13,900 8.30 9,600 4,460 8 8 8
PLX 68.60 59.80 64.20 64.40 2,600 64.50 13,900 64.60 6,600 64.60 20,100 0.40 64.70 1,100 64.80 9,690 64.90 16,300 340,680 64.20 64.80 64.20 101,820 48,250
FMC 20.65 17.95 19.30 19.20 4,500 19.30 5,000 19.40 6,530 19.60 360 0.30 19.60 4,530 19.65 10,900 19.70 56,740 92,580 19.30 19.70 19.10
SAC 13.10 9.70 11.40 10.70 2,900 10.90 8,200 11 6,500 10.90 -0.50 11.60 200 11.70 1,500 12.80 3,000 6,300 13.10 13.10 10.90
S99 7.90 6.50 7.20 6.80 7,000 6.90 17,400 7 6,300 7.30 30 0.10 7.20 10,000 7.30 61,800 7.40 80,800 14,930 7.40 7.40 7.10
DHP 11.50 9.50 10.50 10.10 100 10.20 5,000 10.50 6,200 10.50 0 10.70 4,600 10.80 3,500 10.90 3,000 4,900 10.90 10.90 10.50 100
NS2 17.30 12.90 15.10 12.90 17,500 13 6,200 17 1.90 17 100 17.20 100 17.30 200 13,100 15.10 17 12.90
TAG 38.10 31.30 34.70 32.80 500 33 1,700 34 6,200 34 800 -0.70 34.50 1,000 34.60 600 34.90 1,300 15,100 33 34 32.80
BPC 18.70 15.30 17 17 6,000 17 10 0 17.60 3,000 17.90 100 5,010 17 17 17 5,000
PMB 10.30 8.50 9.40 8.50 20,100 9.10 100 9.40 6,000 9.40 0
PSE 10.10 8.30 9.20 8.50 6,000 10 0.80 10.10 100 100 10 10 10
SCS 104.10 77.10 90.60 90 1,000 90.40 3,000 90.50 6,000 90.60 70 0 90.70 5,100 90.80 3,000 91 2,700 15,670 90.60 90.60 90.60 15,500
UDC 4.23 3.69 3.96 3.91 5,000 3.92 10,550 3.93 6,000 3.94 130 -0.02 3.94 110 3.98 2,000 3.99 11,050 59,600 4 4 3.90
VCR 4.10 3.50 3.80 3.50 24,100 3.60 6,000 3.70 -0.10 3.70 11,000 3.80 29,100 3.90 5,000 4,500 3.60 3.70 3.50
NBE 8 6 7 6.10 1,500 7 5,000 7.50 5,900 7 0 8 100
SMC 25.30 22 23.65 23.35 7,000 23.40 6,250 23.45 5,840 23.50 4,200 -0.15 23.50 850 23.55 5,000 23.60 2,100 282,790 23.80 23.95 23.40 56,970
AME 4.50 3.70 4.10 4.10 5,800 4.10 0
SJS 30.15 26.25 28.20 28.30 13,500 28.35 2,000 28.40 5,640 28.50 7,190 0.30 28.50 23,130 28.60 1,500 28.70 2,840 51,680 28 28.60 28
THT 7.80 6.40 7.10 6.40 3,400 6.50 5,600 6.80 100 -0.30 6.80 2,000 6.90 12,900 7 10,100 12,000 6.50 6.90 6.50 500
ONE 5.60 4.60 5.10 4.60 21,000 4.70 17,000 4.80 5,500 5 10 -0.10 5 2,500 5.10 10,900 5.20 12,800 11,410 5 5 4.80
PVB 17.80 14.60 16.20 15.60 2,700 15.70 11,400 15.80 5,500 15.90 8,200 -0.30 15.90 8,100 16 8,800 16.10 14,900 81,100 15.70 16.30 15.70
HC3 30.90 22.90 26.90 23.50 1,000 23.60 5,000 23.70 5,400 23.70 -3.20 24.40 600 26 600 26.50 500 5,700 23.90 24 23.70
MCO 2.30 1.90 2.10 1.90 37,000 2 5,400 2 100 -0.10 2.10 20,700 2.20 14,500 2.30 8,600 14,600 2 2.10 2
SP2