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
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
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
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
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
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
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
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
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
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
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
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
VLC 18.70 13.90 16.30 15.80 138,400 16.10 200 17.90 1.60 17.50 1,300 17.90 2,000 18 21,200 200 17.40 17.90 17.40 200
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
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
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
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
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
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
BFC 34.70 30.20 32.45 32.30 7,110 32.40 101,110 32.45 20 32.45 1,010 0 32.75 830 32.80 500 32.85 10 20,150 32.50 32.90 32.30
SAM 8.13 7.07 7.60 7.48 30,500 7.50 95,300 7.52 3,630 7.50 83,880 -0.10 7.58 300 7.59 4,550 7.60 23,010 1,189,040 7.60 7.60 7.35 268,000
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
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
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
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
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
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
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
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
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
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
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
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
PCG 7.70 6.30 7 7.60 45,500 7.70 62,700 ATO 1,000 7.70 0.70 3,352,000 7.70 7.70 7.60 346,500 2,000
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
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
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
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
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
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
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
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
MBS 21.50 17.70 19.60 19.50 20,600 19.60 53,300 19.70 3,000 19.80 9,800 0.20 19.80 102,000 19.90 18,100 20 58,900 349,300 19.80 19.80 19.40
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
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
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
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
DVN 19.20 14.20 16.70 16.80 10,700 16.90 49,500 17 2,800 17 300 0.30 17.10 11,800 17.20 14,100 17.30 14,900 362,400 16.70 17.20 16.70
PVI 42.60 35 38.80 37.80 300 38 49,300 38.20 700 38.20 14,600 -0.60 38.40 5,700 38.50 13,600 38.60 7,200 479,100 38.70 38.80 37.30
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
BID 40.65 35.35 38 39.35 1,200 39.40 45,520 39.45 3,240 39.45 301,890 1.45 39.50 31,000 39.55 1,250 39.60 8,140 2,415,490 38.50 39.55 37 584,650 803,920
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
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
MIG 16.10 11.90 14 13.90 14,500 14 40,000 14.10 1,000 14.40 300 0.40 14.50 5,600 15 2,000 15.40 3,300 20,400 14.50 14.50 13.80
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
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
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
HT1 14.40 12.60 13.50 13.45 21,000 13.50 36,830 13.55 150 13.55 10,800 0.05 13.60 610 13.65 9,090 13.70 26,010 124,430 13.50 13.65 13.40 69,480
AGR 5.02 4.38 4.70 4.73 12,460 4.75 36,580 4.80 190 4.85 20 0.15 4.85 20,050 4.86 100 4.90 27,750 77,130 4.90 4.90 4.72 6,000
SSI 43.40 37.80 40.60 41.75 31,250 41.80 36,540 41.85 520 42 658,120 1.40 42 99,010 42.10 2,100 42.20 51,060 4,445,130 40.60 42 40.05 511,580 202,660
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
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
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
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
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
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
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
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
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
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
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
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
DXG 37.95 33.05 35.50 36.85 31,630 36.90 30,090 36.95 740 37 373,780 1.50 37 15,360 37.05 100 37.10 34,200 3,952,790 35.50 37 35.45 802,420 325,120
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
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
STG 21.70 18.90 20.30 20.30 11,330 20.40 28,090 20.60 170 20.60 1,040 0.30 20.70 280 20.75 500 20.80 600 82,760 20.30 20.60 20.20 3,000
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
TSC 2.42 2.12 2.27 2.21 19,500 2.22 25,710 2.23 2,000 2.24 400 -0.03 2.24 11,750 2.25 17,000 2.26 8,000 137,630 2.27 2.27 2.22
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
C21 27.80 20.60 24.20 23.90 600 24 25,000 24.10 1,900 24.10 300 -0.10 24.20 1,000 24.40 4,600 24.50 1,600 24,400 24 24.10 24
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
VNA 1.40 1.20 1.30 1.20 7,300 1.30 24,400 1.40 900 1.40 0.10 100 1.40 1.40 1.40
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
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
OIL 19.60 14.60 17.10 15.80 17,500 15.90 23,000 16 300 16 5,400 -1.10 16.20 53,300 16.30 2,000 16.40 25,800 999,500 16.90 16.90 16
HNM 3.80 3.20 3.50 3.30 3,400 3.40 22,100 3.50 100 3.60 200 0.10 3.60 18,200 3.70 7,600 3.80 6,200 4,900 3.50 3.60 3.40
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
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
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
PC1 35.30 30.70 33 32.75 25,000 33 20,970 33.10 140 33.40 3,160 0.40 33.40 2,160 33.50 1,050 34 32,990 73,140 32.30 33.50 32.30 59,930
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
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
VHH 5.60 4.20 4.90 4.20 20,000 4.30 100 5.20 0.30 500 5.20 5.20 5.20
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
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
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
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
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
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
AAA 22.35 19.45 20.90 20.70 32,700 20.75 17,820 20.80 2,430 20.80 26,030 -0.10 20.85 9,510 20.90 52,150 20.95 2,800 484,400 20.90 20.95 20.35 28,310 130,000
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
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
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
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
PVY 2.30 1.70 2 1.70 16,000 1.80 15,700 1.90 2,000 2.30 100 0.30 2.20 1,500 2.30 17,500 15,900 1.80 2.30 1.80
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
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
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
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
TL4 7.80 5.80 6.80 6.70 15,000 6.80 2,000 6.80 0 7.50 2,000
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
TDH 16.75 14.65 15.70 15.95 11,410 16 14,380 16.05 1,190 16.20 94,220 0.50 16.20 84,580 16.25 20,000 16.30 10,780 601,690 15.70 16.20 15.70 125,720
VGS 12.20 10 11.10 10.90 11,200 11 14,300 11.10 400 11.10 11,000 0 11.20 36,300 11.30 31,700 11.40 9,100 281,900 11 11.20 10.90 7,300
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
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
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
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
VIE 9.40 7.80 8.60 7.80 13,200 7.90 1,800 7.90 13,200 -0.70 13,200 7.90 7.90 7.90
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
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
TVN 11.10 8.30 9.70 9.50 26,000 9.60 13,000 9.70 900 9.70 200 0 10 8,300 10.10 500 10.20 1,000 25,500 10.30 10.30 9.70
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
HHS 4.16 3.62 3.89 3.80 12,720 3.81 12,650 3.82 3,100 3.83 45,880 -0.06 3.83 105,410 3.85 30,000 3.87 100 897,330 3.90 3.94 3.80 19,000 165,050
TIP 16.05 13.95 15 14.80 1,100 14.90 12,150 14.95 570 15.15 10 0.15 15.15 490 15.20 10,000 15.65 500 660 14.95 15.15 14.95
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
DBD 55.80 41.40 48.60 48.40 500 48.50 11,500 48.60 1,000 48.60 2,000 0 48.90 1,500 49 13,800 49.10 1,200 7,000 48.50 48.60 48.40
FCN 19.95 17.35 18.65 18.20 33,190 18.25 11,490 18.30 1,010 18.35 83,830 -0.30 18.35 480 18.40 11,040 18.45 2,710 1,402,790 18.20 18.50 18.10 520,290
NDN 18.30 15.10 16.70 17.70 1,100 17.80 11,100 17.90 2,900 18.10 16,800 1.40 18.10 13,900 18.20 25,000 18.30 41,600 246,100 16.70 18.10 16.60 100 6,500
EMC 14.40 12.60 13.50 12.70 1,000 13 11,090 13.05 790 13.05 30 -0.45 14.40 1,380 3,090 13 14.40 13
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
SDE 1.10 0.90 1 0.90 11,000 1 1,300 1 100 0 1,400 1 1.10 1
SHI 6.84 5.96 6.40 6.64 100 6.65 11,000 6.66 20 6.70 57,010 0.30 6.70 930 6.71 4,710 6.72 14,050 486,330 6.40 6.71 6.40
VC2 14.40 11.80 13.10 12.80 100 12.90 11,000 13.10 1,800 13.10 0 14.30 100 14.40 100 300 12.70 13.10 12.70
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
KSD 4.70 3.90 4.30 4.20 10,400 4.30 3,200 4.60 500 0.30 4.60 100 4.70 1,000 12,300 4.30 4.60 4.20
DHC 47.15 41.05 44.10 43.50 6,040 43.60 10,300 43.65 40 44.80 3,050 0.70 44.80 2,620 44.90 4,800 44.95 300 14,070 44 45 44
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
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
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
DPC 14.70 12.10 13.40 12.40 10,100 12.60 600 13.40 0
GVR 12.10 9.10 10.60 10.30 13,500 10.40 10,100 10.50 2,000 10.60 1,000 0 10.60 9,000 10.70 30,400 10.80 13,500 76,100 10.60 10.70 10.40
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
VPB 65 56.60 60.80 61 13,810 61.10 10,100 61.20 1,610 61.20 238,180 0.40 61.30 19,920 61.40 200 61.50 29,170 3,532,830 60.80 61.30 59 7,042,020 7,054,960
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
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
NSG 13.20 9.80 11.50 11 10,000 11.50 4,200 11.50 0 12 200
PGI 19.90 17.30 18.60 18.50 5,000 18.55 10,000 18.60 30 18.60 0 19 900 19.10 500 19.30 520
QNS 59.10 43.70 51.40 51.10 2,900 51.20 10,000 51.30 900 51.50 2,700 0.10 51.50 300 51.60 700 51.70 5,000 103,600 51 51.60 50.10 20,000
STL 1 0.80 0.90 0.80 10,000 1 21,000 1 0.10 14,200 1 1 1 4,000
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
TTN 6.60 5 5.80 5.10 5,000 5.20 10,000 5.30 1,000 5.80 0 6 100 6.50 100
VCP 33.40 24.80 29.10 29 6,000 29.50 10,000 29.60 900 29.10 0 31 2,000 32 2,000 32.50 2,000
VNB 20.30 15.10 17.70 16 10,000 17.50 10,000 17.70 2,000 18 3,900 0.30 18.40 1,000 18.50 1,000 18.70 1,000 7,900 17.80 18 17.80
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
KCB 2.60 2 2.30 2 9,200 2.10 1,000 2.10 -0.20 2.60 100 4,700 2 2.10 2
FCM 6.13 5.33 5.73 5.69 5,010 5.70 9,150 5.71 2,000 5.80 11,000 0.07 5.80 2,440 5.84 1,310 5.85 5,000 104,900 5.55 5.80 5.55
PXS 7.59 6.61 7.10 6.99 150 7 9,150 7.02 250 7.05 -0.05 7.05 20,590 7.10 3,640 7.16 1,000 104,540 7.10 7.10 6.97
NKG 25 21.80 23.40 24.35 1,900 24.40 9,040 24.45 1,220 24.55 24,260 1.15 24.50 18,070 24.55 300 24.60 3,020 413,550 23.15 24.90 23.15 12,000 100,000
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
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
IFS 9.30 6.90 8.10 7.70 4,500 8 9,000 8.20 500 8.10 0 9.30 800 500 8.10 8.10 8.10
MNC 4 3.40 3.70 3.40 9,000 3.50 100 4 0.30 3.90 4,300 4 20,200 400 4 4 4
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
KDF 63 46.60 54.80 51.10 5,000 52 8,900 53.70 500 53.70 500 -1.10 53.80 500 54 100 57 1,000 34,200 50 54 50 9,000 5,000
TRC 29.25 25.45 27.35 27.20 5,020 27.30 8,820 27.35 600 27.35 0 27.60 2,010 27.70 5,000 27.80 1,500 43,990 27.40 27.60 27.30 1,500
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
MPT 2.70 2.30 2.50 2.30 3,000 2.40 8,500 2.50 200 2.50 0 2.60 9,800 2.70 15,400 25,000 2.50 2.50 2.50
TBD 69.90 51.70 60.80 60.50 5,000 61 8,500 61.50 1,000 64.30 3.50 64 1,000 64.50 3,000 65 4,400 5,100 59.20 64.30 59.20
SD4 10.40 8.60 9.50 9.30 1,000 9.40 8,300 9.50 200 9.60 1,300 0.10 9.60 1,200 9.70 100 9.80 2,000 4,100 9.40 9.60 9.40 1,400
TTB 18.40 15.20 16.80 17.20 8,500 17.30 8,200 17.40 2,100 17.40 5,000 0.60 17.50 9,400 17.60 10,800 17.70 16,600 491,900 16.80 17.50 16.70
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
NBC 8.10 6.70 7.40 7.30 22,200 7.40 8,100 7.50 100 7.50 5,000 0.10 7.60 4,300 7.70 5,200 7.80 7,300 47,600 7.40 7.50 7.40
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
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
DTI 13.90 10.30 12.10 11.60 500 11.70 7,700 11.80 500 12.20 0.10 12.20 7,000 12.90 1,900 13.10 1,800 5,100 11.90 12.20 11.80
VNP 6.40 4.80 5.60 5.30 14,000 5.40 7,700 5.50 1,200 5.20 -0.40 5.70 5,900 5.80 6,100 5.90 9,000 24,100 5.80 5.80 4.80
CSM 15 13.10 14.05 13.70 8,980 13.75 7,640 13.80 340 13.80 2,000 -0.25 13.85 1,010 13.90 5,880 14 2,250 200,440 13.90 14.10 13.75 28,000
DQC 36.15 31.45 33.80 32.95 10 33 7,490 33.10 510 33.10 7,500 -0.70 33.70 40 33.80 2,650 33.85 10 29,960 33.90 34 33 50 8,500
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
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
NS3 46.10 34.10 40.10 41 7,200 41.20 1,000 46.10 100 6 100 46.10 46.10 46.10
LAS 14.30 11.70 13 12.80 23,200 12.90 7,100 13 2,700 13.20 900 0.20 13.20 3,400 13.30 6,000 13.40 2,800 6,000 13 13.20 13
HCD 8.92 7.76 8.34 8.25 2,100 8.28 7,000 8.30 2,890 8.35 1,030 0.01 8.35 4,120 8.38 14,350 8.39 30,000 65,910 8.34 8.38 8.28
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
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
TNS 3.90 2.90 3.40 2.90 5,600 3 6,800 3.10 2,300 3.10 -0.30 3.20 600 3.30 6,000 3.40 5,000 9,100 3 3.30 3
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
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
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
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
TCW 21.80 16.20 19 18.90 5,500 19.10 6,500 19.20 200 21 2 20.80 100 20.90 2,000 21 1,500 9,400 19 21 18.90 3,900
VCB 65.20 56.80 61 63 23,650 63.10 6,480 63.30 3,880 64 311,440 3 64 76,220 64.10 1,110 64.20 1,110 2,996,320 61.20 64 60.70 639,070 1,031,280
TVD 5.50 4.50 5 4.80 6,400 4.90 1,000 5.20 0.20 5.30 5,000 5.50 500 200 4.80 5.20 4.80
DGL 35.20 28.80 32 31 1,000 32 6,300 32.50 2,000 32.80 12,400 0.80 32.90 12,200 33 24,400 33.10 2,000 44,100 32.20 32.80 32
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
KDC 39.35 34.25 36.80 37.10 6,050 37.20 6,120 37.30 1,370 37.30 22,550 0.50 37.80 2,450 37.90 5,890 37.95 3,000 136,980 37.60 38 37.10 4,600 11,000
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
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
TND 11.50 8.50 10 9.80 6,000 10 300 10 0 10.10 1,000 10.50 10,000 11 2,000 13,000 10 10 10
VCI 113.40 98.60 106 105.20 3,000 105.30 6,000 105.50 730 105.10 18,060 -0.90 106.80 2,030 106.90 500 107.50 1,000 260,920 105.20 106 104.10 136,560 121,440
VPH 10.15 8.85 9.51 9.74 2,000 9.75 6,000 9.80 1,000 9.85 200 0.34 9.85 15,990 9.87 5,000 9.88 500 53,360 9.51 9.88 9.51 23,950
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
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
DCL 19.45 16.95 18.20 17.90 7,300 18 5,850 18.05 1,960 18.25 800 0.05 18.25 90 18.30 200 18.35 30 30,800 18 18.55 17.10
SHS 22.90 18.90 20.90 21.40 5,000 21.50 5,800 21.60 300 21.90 116,800 1 21.90 51,100 22 71,800 22.10 3,000 1,127,200 20.80 21.90 20.70 123,200 21,100
VAT 2.60 2.20 2.40 2.20 5,100 2.30 5,800 2.40 700 2.40 100 0 2.50 6,300 2.60 14,900 800 2.50 2.50 2.40
SAL 10.30 7.70 9 8 4,000 8.50 5,700 9.20 4,100 9.20 0.20 900 9.20 9.20 9.20
QBS 6.42 5.58 6 5.81 1,000 5.82 5,690 5.83 1,000 5.90 2,500 -0.10 5.90 2,540 5.98 1,000 5.99 1,020 11,950 6 6 5.80
VFG 51.80 45.15 48.50 48.20 1,250 48.50 5,620 48.60 3,000 49.50 10 1 49.50 670 49.80 3,150 49.90 1,460 11,100 48.50 49.80 48.50 40
VIB 44.20 32.80 38.50 38.50 27,300 38.60 5,600 38.70 800 38.70 500 0.20 39 2,500 39.10 1,000 39.20 9,000 592,300 38 38.90 37
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
PLC 23.10 18.90 21 20.20 3,500 20.30 5,500 20.40 2,500 20.50 800 -0.50 21 1,500 21.10 7,000 21.20 3,200 7,000 21 21 20.50 2,300
UNI 7.90 6.50 7.20 6.80 10,000 6.90 5,500 7 600 7.30 100 0.10 7.40 1,000 7.50 3,800 7.60 1,300 7,300 6.90 7.50 6.90
ORS 2.90 2.50 2.70 2.50 5,400 2.60 2,100 2.70 100 0 2.70 100 2.80 40,000 2.90 1,500 50,600 2.50 2.70 2.50
PXI 2.30 2 2.15 2.02 100 2.10 5,300 2.11 50 2.11 50 -0.04 2.16 180 2.17 500 2.18 1,230 2,370 2.14 2.16 2.11 1,200
KPF 34.20 29.80 32 31.20 3,680 31.30 5,210 31.40 10 31.40 -0.60 31.60 1,020 32 14,600 32.10 6,230 16,830 34.10 34.10 31.40
BMJ 13.80 10.20 12 11.50 5,000 12 5,000 12.10 400 12 0 13 400 13.20 600 13.80 3,000
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
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
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
DNY 7.10 5.90 6.50 6 5,300 6.20 5,000 6.30 600 6.60 100 0.10 6.60 200 2,500 6.30 6.60 6.30
EME 15.20 11.40 13.30 11.40 5,000 15.20 20,100 13.30 0
FID 2.80 2.40 2.60 2.40 5,000 2.50 800 2.60 10,000 0 2.60 49,600 2.70 24,500 2.80 77,900 40,100 2.40 2.60 2.40
GAS 138.30 120.30 129.30 133.70 10,000 133.80 5,000 134 2,390 134 191,930 4.70 134.40 1,000 134.50 15,320 135 20,920 947,250 128.20 134 128.20 388,580 312,350
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
HAC 3.70 2.90 3.30 3 5,000 3.20 5,000 3.30 2,200 3.30 0 3.50 10,000 3.60 9,300 3.70 10,300 22,000 3.40 3.60 3.30
HEM 16.30 12.10 14.20 14 1,000 15 5,000 15.10 1,000 16.30 2.10 1,000 16.30 16.30 16.30
HND 12.50 9.30 10.90 10.30 10,000 10.40 5,000 10.60 500 10.90 0 11.40 10,000 11.50 3,800 12 3,900
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
PTI 22.80 18.80 20.80 20.80 1,000 21.20 5,000 21.30 2,000 21.40 0.60 21.40 400 22.50 1,000 22.80 1,000 1,000 21.40 21.40 21.40
PVG 10.60 8.80 9.70 9 11,500 9.10 5,000 9.30 3,000 9.70 100 0 9.70 4,900 9.80 6,000 9.90 3,300 36,400 9 9.70 8.90
QNC 4.50 3.70 4.10 3.70 10,000 3.90 5,000 4.10 3,400 4.10 0 4.50 4,200 6,600 4.10 4.10 4.10
QSP 8 6 7 6 500 7 5,000 8 100 6.10 -0.90 100 6.10 6.10 6.10
QTP 11.60 8.60 10.10 8.60 500 9.10 5,000 9.20 200 9.50