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 # 22/01/2018

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 1,087.42 ( 25.35    2.39% )
KL: 266,108,654   GT: 7,548 (tỷ)
HNX 123.88 ( 1.49    1.22% )
KL: 84,816,195   GT: 1,336 (tỷ)
UPCOM 58.17 ( -0.16    -0.27% )
KL: 18,105,501   GT: 448 (tỷ)
VN30 1,082.71 ( 29.24    2.78% )
KL: 93,620,190   GT: 4,035 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: VJC (174.30)    
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
PVX 2.60 2.20 2.40 2.30 1,971,100 2.40 2,616,000 2.50 373,300 2.60 70,000 0.20 2.60 2,107,700 4,628,900 2.50 2.60 2.40
SHB 12.40 10.20 11.30 11.10 891,900 11.20 1,688,700 11.30 788,600 11.40 380,700 0.10 11.40 494,000 11.50 1,781,600 11.60 1,721,700 17,782,700 11.40 11.50 11.20 590,500 36,000
SBS 4.30 3.30 3.80 3.30 437,400 3.40 285,400 3.50 16,700 3.60 1,100 -0.20 3.60 103,300 3.70 45,600 3.80 55,900 2,689,100 3.90 3.90 3.30 39,700
KLF 3.50 2.90 3.20 2.90 418,800 3 428,000 3.10 254,600 3.10 465,800 -0.10 3.20 672,300 3.30 1,007,100 3.40 1,375,500 2,251,100 3.20 3.30 3.10
OGC 2.32 2.02 2.17 2.09 276,370 2.10 1,000 ATC 25,400 2.10 -0.07 ATC 81,170 2.09 10,000 2.10 30,610 2,338,450 2.18 2.19 2.08 240
KVC 3 2.60 2.80 2.60 188,100 2.70 212,100 2.80 36,700 2.80 34,600 0 2.90 262,000 3 188,300 477,700 2.80 2.90 2.80
PTL 4.34 3.78 4.06 3.81 181,850 3.86 1,040 ATC 1,500 3.86 -0.20 ATC 7,260 3.80 1,000 3.90 1,000 51,760 4.05 4.05 3.78
HUT 12.20 10 11.10 10.80 177,600 10.90 603,100 11 4,000 11 16,000 -0.10 11.10 30,900 11.20 32,100 11.30 66,700 1,652,000 11.10 11.20 10.90 206,600
SCR 11.80 10.30 11.05 10.90 159,650 10.95 86,540 11 8,500 10.95 -0.10 ATC 60,030 11 62,220 11.05 61,390 2,738,610 11.10 11.25 10.85 7,140
SHS 23.60 19.40 21.50 22.60 148,400 22.70 57,000 22.80 32,200 22.80 83,100 1.30 22.90 126,600 23 354,900 23.10 131,000 3,559,900 22 23 22 4,200 7,200
KBC 14.75 12.85 13.80 14.40 147,190 14.45 11,000 ATC 21,750 14.45 0.65 ATC 115,270 14.40 400 14.45 19,360 3,417,610 13.90 14.50 13.90 925,580 119,530
VCG 26.10 21.50 23.80 24.10 140,700 24.20 127,500 24.30 52,800 24.40 135,600 0.60 24.40 122,100 24.50 167,900 24.60 146,600 3,350,300 23.90 24.80 23.90 92,300 479,800
SHI 7.74 6.74 7.24 7.20 130,460 7.21 26,880 7.22 20 7.22 -0.02 7.22 260 7.23 1,640 7.24 23,090 200,790 7.23 7.30 7.21
CEO 11.40 9.40 10.40 10.30 126,200 10.40 205,700 10.50 100,000 10.60 9,500 0.20 10.60 53,900 10.70 32,100 10.80 71,900 740,100 10.50 10.60 10.30 20,000
ROS 179.50 156.10 167.80 168.90 111,310 169 126,500 ATC 18,510 169 1.20 ATC 19,760 168.30 110 168.50 1,000 1,166,160 168.50 169.10 166.80 42,900 1,380
DLG 4.07 3.55 3.81 3.79 110,950 3.80 20,000 ATC 10 3.79 -0.02 ATC 51,460 3.55 25,000 3.70 200 2,120,240 3.81 3.83 3.71
HKB 2.90 2.50 2.70 2.60 107,400 2.70 40,400 2.80 400 2.80 12,600 0.10 2.90 419,500 776,200 2.70 2.90 2.60
SHN 11.70 9.70 10.70 10.40 102,700 10.50 96,100 10.60 105,900 10.70 94,700 0 10.70 46,800 10.80 98,900 10.90 98,700 1,804,100 10.70 10.80 10.60 450
DTD 14.90 12.30 13.60 13.20 100,000 13.30 62,200 13.40 25,200 13.40 -0.20 13.50 29,900 13.60 27,000 13.70 30,000 208,500 13.60 13.60 13.40
LPB 18 13.40 15.70 15.40 95,600 15.50 14,200 15.60 46,300 15.60 10,000 -0.10 15.70 133,400 15.80 158,800 15.90 293,800 2,724,100 15.70 15.90 15.50 300 8,000
DXG 29.40 25.60 27.50 27.60 92,430 27.80 100,000 ATC 169,970 27.80 0.30 ATC 41,600 27.70 8,760 27.75 51,350 4,942,720 27.50 27.85 27 1,387,960 81,220
AAA 35.20 30.60 32.90 32.65 91,020 32.70 104,000 32.75 45,260 32.75 -0.15 ATC 24,650 32.70 2,000 32.75 1,000 2,238,440 32.90 32.95 32 2,090 21,300
CDG 17.20 12.80 15 13.70 90,000 13.80 16,000 13.90 1,000 15 0 17 1,000 17.20 100
VHG 1.43 1.25 1.34 1.31 77,620 1.32 1,500 ATC 10 1.31 -0.03 ATC 10,000 1.31 20,000 1.32 64,370 717,640 1.34 1.37 1.31 10
PVS 31 25.40 28.20 29.60 77,600 29.70 103,400 29.80 124,300 29.90 726,400 1.70 29.90 141,000 30 540,400 30.10 10,600 12,476,500 28.20 30 27.70 312,400 1,606,100
ITA 3.71 3.23 3.47 3.42 76,190 3.43 10,000 3.44 1,000 3.42 -0.05 ATC 5,000 3.42 9,780 3.44 10,000 2,026,950 3.48 3.50 3.41 10,000
EIB 16.25 14.15 15.20 15.20 73,890 15.25 79,600 ATC 1,020 15.25 0.05 ATC 50,000 15.20 6,000 15.25 370 1,133,640 15.20 15.50 15.10 100 39,100
TDC 9.63 8.37 9 9.05 69,860 9.06 27,480 ATC 500 9.10 0.10 9.10 3,210 9.15 500 9.17 6,000 385,270 9.39 9.39 8.85 10 5,000
PXL 2.60 2 2.30 2.20 69,800 2.30 83,400 2.40 12,000 2.50 2,000 0.20 2.50 109,500 2.60 18,600 147,600 2.30 2.50 2.30
SHP 25.65 22.35 24 22.50 64,900 22.60 1,000 22.70 1,000 25.60 1.60 25.30 500 25.40 4,950 25.55 5,190 10 25.60 25.60 25.60
NDN 12.70 10.50 11.60 11.40 63,600 11.50 66,700 11.60 29,000 11.60 2,500 0 11.70 28,600 11.80 42,800 11.90 12,000 338,700 11.60 11.80 11.60 8,000
VPG 15.75 13.75 14.75 15.70 60,440 15.75 145,180 ATC 45,470 15.75 1 ATC 100 15.75 500 3,400 15.75 15.75 15.75
MCG 4.10 3.58 3.84 3.80 59,600 3.81 1,790 3.84 1,000 3.81 -0.03 3.84 1,000 3.85 3,000 3.94 100 7,900 4 4 3.80
LCG 11.15 9.72 10.45 10.50 53,110 10.55 21,490 10.60 5,000 10.50 0.05 ATC 8,720 10.55 160 10.60 3,000 182,950 10.65 10.85 10.50 20
MBS 16.70 13.70 15.20 15.20 52,700 15.30 8,800 15.40 19,400 15.50 60,000 0.30 15.50 50,200 15.60 35,500 15.70 34,700 267,000 15.10 15.70 15.10 300
PVE 9.50 7.90 8.70 8.40 51,700 8.50 78,200 8.60 18,400 8.70 29,400 0 8.70 9,500 8.80 39,000 8.90 37,300 241,200 8.70 8.90 8.60
DRI 14.40 10.80 12.60 12.30 50,500 12.40 8,100 12.50 3,600 12.60 100 0 12.60 20,200 12.70 4,200 12.80 17,200 326,000 12.60 12.80 12.30
HDC 16.25 14.15 15.20 14.90 44,700 14.95 400 15 2,260 15 -0.20 15 10,000 15.10 3,500 15.15 4,500 239,630 15.25 15.25 14.70
VOS 3.40 2.96 3.18 3.15 44,460 3.16 16,640 ATC 20 3.16 -0.02 3.18 21,730 3.19 15,680 3.20 54,900 340,470 3.15 3.20 3.15
GEX 34.45 29.95 32.20 34.40 42,970 34.45 119,670 ATC 44,560 34.45 2.25 ATC 100 3,619,740 34.45 34.45 33.60 59,000 113,900
SPI 3.70 3.10 3.40 3.10 42,300 3.20 39,000 3.30 74,800 3.40 12,100 0 3.40 28,700 3.50 84,900 3.60 70,800 414,000 3.50 3.50 3.30
ACB 43.40 35.60 39.50 39.90 41,300 40 49,500 40.10 15,900 40.20 266,100 0.70 40.20 94,500 40.30 251,800 40.40 113,500 4,543,900 39.50 40.50 39.50
DIC 6.63 5.77 6.20 6.19 40,610 6.20 690 6.28 10 6.20 0 6.28 5,000 6.29 3,520 6.30 10,000 109,920 6.11 6.40 6.11
PHC 18.50 15.30 16.90 16.90 39,300 17 18,100 17.10 10,100 17.20 37,100 0.30 17.20 4,700 17.30 34,600 17.40 8,200 521,300 16.80 17.30 16.80 4,000
TTB 13.40 11 12.20 12.20 36,500 12.30 39,700 12.40 23,400 12.50 5,000 0.30 12.50 5,100 12.60 9,100 12.70 22,400 968,700 12.20 12.80 12.20
VC3 19.30 15.90 17.60 17.30 35,500 17.40 21,900 17.50 12,700 17.60 10,600 0 17.60 7,900 17.70 38,200 17.80 23,700 330,200 17.60 17.80 17.30
ART 13.50 10.10 11.80 11.60 35,200 11.70 78,800 11.80 20,000 11.90 5,500 0.10 11.90 25,400 12 39,600 12.10 65,000 824,900 12.10 12.50 11.70 400
HAG 8.72 7.58 8.15 7.96 35,000 8 20 ATC 1,010 7.92 -0.23 ATC 475,720 7.58 10 7.93 10,000 10,320,100 8.19 8.28 7.80 213,790 35,990
VPH 12.05 10.55 11.30 11.10 34,290 11.15 1,300 11.20 12,800 11.30 0 11.30 108,560 11.40 5,010 11.45 200 99,180 11.40 11.40 11.10 6,000
DCM 14.60 12.70 13.65 13.65 31,580 14 3,180 ATC 14,100 13.65 0 ATC 200 13.60 10 13.65 13,820 1,198,820 13.70 13.75 13.50 98,130
HDA 9.20 7.60 8.40 8.30 30,700 8.40 100 8.50 10,000 8.70 27,000 0.30 8.70 500 8.80 4,000 8.90 500 42,500 8.50 8.70 8.30
DS3 18.50 15.30 16.90 16.60 30,400 16.70 11,700 16.80 4,200 16.80 2,000 -0.10 16.90 5,300 17 11,300 17.10 12,900 125,100 16.80 17.10 16.60
DVN 28.70 21.30 25 24.70 30,200 24.80 28,400 24.90 15,100 25 500 0 25 8,400 25.10 8,900 25.20 30,200 1,164,500 25 25.60 24.80
TLD 15.15 13.25 14.20 13.95 30,150 14 14,630 ATC 10,250 14.10 -0.10 ATC 6,960 14.10 9,950 14.20 35,360 169,370 14.10 14.20 14
WSS 4.50 3.70 4.10 3.70 30,000 3.80 11,800 3.90 9,900 4.10 100 0 4.10 28,400 4.20 28,100 4.30 12,200 11,900 3.90 4.10 3.90
KDH 32.70 28.50 30.60 32.65 27,430 32.70 12,550 ATC 52,510 32.70 2.10 32.70 30,000 1,427,480 31.90 32.70 31 664,470 12,000
TDH 18.40 16 17.20 17.35 25,870 17.40 9,090 ATC 1,600 17.45 0.25 ATC 2,400 17.40 10,000 17.45 10,200 846,760 17.20 17.75 17.05 21,410 304,120
VGC 29.30 24.10 26.70 26.50 25,400 26.60 20,100 26.70 1,500 26.70 65,200 0 26.80 200 26.90 8,000 27 35,000 1,178,400 26.70 27.40 26.50 227,300 211,800
VKC 8.10 6.70 7.40 6.90 24,500 7 23,800 7.10 3,400 7.10 12,700 -0.30 7.20 2,900 7.30 7,700 7.40 12,200 166,200 7.30 7.30 6.90
PVC 13.60 11.20 12.40 12.30 24,000 12.40 12,400 12.50 4,800 12.50 9,800 0.10 12.60 12,400 12.70 24,000 12.80 17,800 502,700 12.10 12.80 12
SDP 2.80 2.40 2.60 2.40 23,800 2.50 38,000 2.60 2,000 2.70 100 0.10 2.70 20,200 2.80 48,500 26,700 2.60 2.70 2.50
C69 6.90 5.70 6.30 6 23,200 6.10 6,000 6.30 100 6.30 0 6.40 8,000 6.50 9,000 6.60 11,000 12,100 6.30 6.30 6.30
SFG 14.15 12.35 13.25 13 22,250 13.10 7,050 13.20 10,000 13.25 0 13.25 810 13.30 2,700 13.35 5,000 89,890 13.20 13.30 13
BSI 17.10 14.90 16 16 22,070 16.10 5,000 16.90 20,000 16.90 0.90 16.90 11,860 17 15,730 17.10 46,470 244,790 16 17.10 15.80 126,580 5,350
CTG 27.05 23.55 25.30 25.75 21,380 25.80 50 ATC 7,500 25.75 0.45 ATC 197,060 23.55 50 23.60 50 2,806,440 25.60 25.90 25.40 49,270
LUT 1.60 1.40 1.50 1.40 21,100 1.60 317,600 ATC 31,600 1.60 0.10 26,600 1.60 1.60 1.60 200
HDG 38.80 33.80 36.30 37 21,000 37.10 1,000 37.20 7,000 37.40 1.10 ATC 120 37.40 3,080 37.50 15,740 131,950 36.50 37.40 36.50
HPI 16.90 12.50 14.70 12.60 21,000 13.20 500 15 1,000 16.90 2.20 70,300 16.90 16.90 12.50
NVB 8.90 7.30 8.10 7.90 20,700 8 49,400 8.10 2,400 8.10 6,400 0 8.20 29,000 8.30 56,100 8.40 50,100 139,500 8.20 8.30 8 6,000
KDM 3.30 2.70 3 2.70 20,600 2.80 12,000 2.90 2,100 2.90 8,100 -0.10 3 16,000 3.10 20,100 3.20 3,200 39,600 2.90 3 2.90
FTM 13.40 11.70 12.55 12.30 20,200 12.40 10,230 ATC 160 12.40 -0.15 12.55 4,430 12.60 9,260 12.65 15,260 176,460 12.55 12.60 12.30
SD6 8.30 6.90 7.60 7.40 20,200 7.50 14,000 7.60 1,600 7.60 0 7.70 5,600 7.80 19,900 7.90 1,000 17,600 7.60 7.60 7.60 4,600
SRF 20.65 17.95 19.30 19.10 20,060 19.20 20,000 19.30 9,580 19.30 0 19.30 10,110 19.35 860 19.40 1,000 18,020 19.30 19.45 19.30
FCN 23.75 20.65 22.20 21.65 19,670 21.70 48,180 23 10 21.80 -0.40 ATC 200 21.75 100 21.80 21,330 596,600 22.10 22.10 21.40 18,000 3,000
PVD 28 24.40 26.20 27.70 19,460 27.75 26,440 ATC 154,720 27.70 1.50 ATC 2,330 27.65 10 27.70 51,000 4,177,420 26.50 27.85 26.20 1,318,040 118,430
UNI 6.90 5.70 6.30 6 19,000 6.10 16,500 6.30 13,900 6.40 500 0.10 6.40 5,800 6.50 55,000 6.60 50,000 63,800 6.30 6.40 6.30
FPT 63 54.80 58.90 60.90 18,520 61 70 ATC 6,250 60.90 2 ATC 45,650 60.80 450 60.90 1,000 2,509,650 59.50 61.50 59.40 310 110
LAS 15.80 13 14.40 13.70 18,100 13.80 52,700 13.90 900 14 2,200 -0.40 14 7,300 14.10 15,400 14.20 6,100 457,200 14.30 14.30 13.70 5,700 20,000
CTS 12.70 11.10 11.90 11.85 18,080 11.90 31,180 ATC 20,120 11.90 0 ATC 8,200 11.90 22,980 11.95 28,130 592,840 12 12 11.80 42,280 6,000
CTD 225.70 196.30 211 206.10 17,840 206.20 10 ATC 20,460 206 -5 ATC 1,240 206.70 2,000 206.80 580 184,460 211 211 206 39,930 79,620
TEG 8.50 7.10 7.80 7.50 17,700 7.60 15,000 7.70 100 8 2,500 0.20 8 29,900 8.10 32,700 8.20 11,700 142,900 7.70 8 7.50
PPI 2.22 1.94 2.08 2.03 17,600 2.04 20,820 2.06 360 2.06 -0.02 ATC 10,890 2.06 8,200 2.07 70,260 311,490 2.08 2.11 2.04
STG 21.95 19.15 20.55 20.50 17,300 20.55 2,700 20.60 4,880 20.65 0.10 ATC 900 20.70 1,430 20.75 2,000 37,090 20.90 20.95 20.55 3,900
MPT 3.40 2.80 3.10 2.80 17,200 2.90 23,600 3 10,500 3 1,000 -0.10 3.10 49,000 3.20 8,300 3.30 2,300 94,100 3.10 3.10 3 10,700
MST 3.80 3.20 3.50 3.40 16,500 3.50 34,200 3.60 42,500 3.60 10,000 0.10 3.70 7,100 3.80 148,900 404,300 3.60 3.80 3.60
APS 3.50 2.90 3.20 2.90 16,000 3 136,000 3.10 44,400 3.20 6,000 0 3.20 23,700 3.30 48,800 3.40 44,100 144,600 3.20 3.20 3.10
DHM 3.85 3.35 3.60 3.52 15,700 3.53 8,520 3.54 1,000 3.54 -0.06 ATC 1,100 3.55 50 3.56 4,970 113,420 3.60 3.60 3.51
MCO 2.20 1.80 2 1.80 15,700 1.90 600 2.10 100 2.10 900 0.10 2.20 11,500 1,000 2.10 2.10 2.10
IDI 12.90 11.30 12.10 12.05 15,500 12.10 5,410 ATC 10,000 11.95 -0.15 ATC 75,400 12.05 1,700 12.10 54,940 2,541,230 12.10 12.35 11.95
TNG 16.60 13.60 15.10 14.20 15,400 14.30 46,400 14.40 13,400 14.40 27,900 -0.70 14.50 33,300 14.60 14,200 14.70 17,100 973,500 15.10 15.10 14.30 2,000 19,900
PVM 14.10 10.50 12.30 11.30 15,000 11.40 10,000 11.50 3,500 12.30 700 0 12.30 13,200 12.40 2,200 12.50 4,200 3,200 12.20 12.30 12.20
STK 20.95 18.25 19.60 18.90 15,000 19 620 ATC 500 19 -0.60 19.60 2,200 19.70 500 19.85 2,000 85,660 19.60 19.70 19 77,200
SD9 9.50 7.90 8.70 8.40 14,600 8.50 27,900 8.60 20,300 8.60 2,900 -0.10 8.70 21,800 8.80 29,500 8.90 19,000 62,500 8.60 8.70 8.50
VNS 17.05 14.85 15.95 15.95 14,500 16 80 ATC 1,000 15.95 0 ATC 640 15.95 8,730 16 80 75,340 16 16 15.80 13,000 16,890
SMC 30.40 26.50 28.45 27.25 14,490 27.30 500 ATC 210 27.30 -1.15 ATC 520 27.30 500 27.90 900 86,590 28.50 28.50 27 5,330
HID 4.29 3.73 4.01 3.97 14,000 3.98 6,290 3.99 320 3.99 -0.02 ATC 100 4.02 6,900 4.03 1,890 124,930 4.02 4.05 3.98 24,970
VNA 1.60 1.20 1.40 1.20 14,000 1.30 100 1.40 7,700 1.40 1,000 0 1.50 1,000 1.60 11,600 39,400 1.30 1.40 1.20
PLP 21.95 19.15 20.55 20.10 13,710 20.15 1,340 20.20 2,860 20.30 -0.25 20.30 440 20.45 3,000 20.50 10,200 31,300 20.60 20.60 20.10
PET 12.55 10.95 11.75 11.70 13,500 11.75 20,310 11.80 4,000 11.80 0.05 11.80 1,350 11.85 16,630 11.90 19,190 217,060 11.75 11.90 11.65 1,000
QNS 59.80 44.20 52 50.80 13,100 50.90 10,000 51 7,100 51 2,800 -1 51.10 1,000 51.20 7,600 51.30 100 219,700 52 52 50.40 200 15,400
HHG 7.90 6.50 7.20 6.70 13,000 6.80 32,400 6.90 13,000 7 5,700 -0.20 7 61,300 7.10 61,000 7.20 62,100 256,700 7.20 7.20 6.90
CVN 7.90 6.50 7.20 7 12,300 7.10 7,200 7.20 6,000 7.30 0.10 7.30 4,100 7.40 4,500 7.50 8,700 42,900 7.30 7.40 7.10
TIG 4.10 3.50 3.80 3.50 12,100 3.60 67,500 3.70 85,500 3.70 16,300 -0.10 3.80 14,800 3.90 72,500 4 46,500 158,800 3.80 3.80 3.70
ACL 8.77 7.63 8.20 8.13 11,850 8.14 100 8.40 10 8.13 -0.07 8.40 200 8.47 10 8.48 10 8,160 8.13 8.50 8.13 8,150
ITQ 3.60 3 3.30 3 11,200 3.10 32,200 3.20 12,000 3.30 4,000 0 3.30 124,600 3.40 106,400 3.50 30,100 160,300 3.20 3.30 3.10
SRC 16.20 14.10 15.15 14.70 11,200 14.80 200 15 9,610 15.20 0.05 15.15 1,000 15.20 560 15.30 3,150 81,490 15 15.20 14.80
CLX 12.60 9.40 11 10.50 11,100 11 100 11.10 100 11.10 100 0.10 12 2,500 12.60 2,400 200 11.10 11.10 11.10
SJD 25.50 22.20 23.85 23.40 11,040 23.45 13,690 23.50 100 23.45 -0.40 23.55 1,990 23.60 6,310 23.65 1,000 57,670 23.70 23.70 23.45 27,630
MNC 4.70 3.90 4.30 3.90 11,000 4 10,000 4.30 1,400 4.70 0.40 4.70 6,600 100 4.70 4.70 4.70
VCP 28.50 21.10 24.80 24 11,000 24.80 30,000 24.90 39,200 24.90 0.10 25.30 8,000 27.80 3,000 3,200 25 25 24.90
PPC 23.50 20.50 22 21.30 10,880 21.35 50 ATC 100 21.30 -0.70 21.40 5,380 21.45 2,960 21.50 19,620 254,160 22 22 21.30 56,600 19,150
DPM 24.50 21.30 22.90 23.10 10,830 23.50 1,000 ATC 5,020 23.10 0.20 ATC 8,710 23.10 22,240 23.20 12,910 1,357,250 22.90 24.50 22.65 62,700 27,200
SWC 14.20 10.60 12.40 13.20 10,700 13.30 1,000 13.40 300 13.40 100 1 13.50 39,400 13.60 13,400 13.70 6,200 617,200 12.50 14.10 12.50
S99 5.70 4.70 5.20 5 10,500 5.10 8,000 5.20 6,000 5.30 100 0.10 5.40 3,800 5.50 700 5.60 3,300 52,600 5.20 5.40 5.20
TIS 13.90 10.30 12.10 12.70 10,500 12.80 12,700 12.90 7,900 12.90 200 0.80 13.20 6,000 13.30 5,000 13.50 10,000 108,200 12.40 13 12.40
VLG 6.60 5 5.80 5 10,300 5.10 1,700 5.20 1,000 5.80 0 5.80 900 6.10 8,000 6.20 2,000
DQC 40.85 35.55 38.20 36.20 10,260 36.25 1,240 36.30 100 36.25 -1.95 ATC 310 36.50 1,860 36.60 800 80,780 37.90 39.10 36.20 20 16,000
C47 17.95 15.65 16.80 15.80 10,200 15.90 1,850 16 6,090 16 -0.80 ATC 2,620 16.50 1,560 16.65 5,000 56,070 16.80 16.85 16 1,700
VPK 7.22 6.28 6.75 6.30 10,200 6.35 210 6.51 170 6.51 -0.24 ATC 70 6.51 170 6.70 40 110 6.75 6.75 6.51
DP3 85.80 70.20 78 70.20 10,100 70.30 800 70.50 300 70.50 2,000 -7.50 73.90 400 74 1,200 75 1,500 31,600 78 78 70.20
DHA 35.50 30.90 33.20 31.80 10,020 32 2,400 32.20 10 32 -1.20 32.20 2,120 32.30 1,500 32.40 2,400 325,190 31.60 32.20 31.30 115,600
BSP 29 21.60 25.30 24 10,000 24.10 1,000 24.30 1,500 25 200 -0.30 26 3,500 29 2,500 2,800 25.20 25.20 25 800
CDC 18.45 16.05 17.25 16.90 10,000 17.10 2,000 ATC 100 17.25 0 17.25 200 17.30 1,260 17.50 1,000 1,000 17.10 17.10 17.10
EVG 6.17 5.37 5.77 5.61 10,000 5.62 1,300 5.68 2,000 5.74 -0.03 ATC 10 5.74 2,300 5.76 23,400 120,310 5.76 5.77 5.60
FCM 6.45 5.61 6.03 5.97 10,000 5.98 11,000 5.99 1,850 5.98 -0.05 ATC 2,000 6 16,000 6.03 14,500 345,870 6.02 6.02 5.99
HT1 18.15 15.85 17 17.05 10,000 17.10 12,700 ATC 8,030 17.20 0.20 17.20 25,580 17.30 4,930 17.35 8,470 948,270 17.20 17.80 17 26,000
NBB 24.60 21.40 23 22.60 10,000 23 79,260 23.10 4,500 23.70 0.70 23.70 1,500 23.80 150 23.90 2,000 134,360 22.50 23.70 22.50 7,000
PC1 39.55 34.45 37 36.40 10,000 36.45 1,000 36.50 5,060 36.80 -0.20 ATC 140 36.90 7,000 92,440 36.50 37.50 36.30 2,080 3,000
TCS 4.70 3.90 4.30 4.60 10,000 4.70 3,400 ATC 1,000 4.70 0.40 78,700 4.50 4.70 4.50 900
VE9 4.80 4 4.40 4.10 10,000 4.20 3,800 4.30 8,800 4.40 0 4.50 53,800 4.60 81,800 4.70 3,500 25,700 4.40 4.40 4.30 11,000
VMC 61 50 55.50 60.10 10,000 60.80 10,700 61 24,400 61 5.50 205,000 55 61 55
VMG 2.60 2 2.30 2.10 10,000 2.30 6,300 2.40 6,700 2.50 0.20 2.50 900 2.60 1,500 21,800 2.40 2.50 2.40 100
PSI 4.40 3.60 4 3.60 9,900 3.70 7,000 4 13,500 4 0 4.10 100 4.20 300 4.40 600 7,700 3.90 4 3.60 5,000
PVO 17.40 13 15.20 17 9,900 17.20 1,600 17.40 72,100 17.40 2.20 468,400 17.40 17.40 16 17,300
VSC 45 39.20 42.10 41.90 9,770 41.95 7,240 42 70 42 -0.10 ATC 1,800 42 5,210 42.10 380 159,710 42.10 42.90 41.85 78,390
TTH 5.30 4.50 4.90 4.90 9,600 5 25,500 5.10 2,200 5.10 20,000 0.20 5.30 8,700 232,300 4.90 5.30 4.90
FTS 16.05 13.95 15 14.80 9,340 14.85 200 14.90 3,280 14.90 -0.10 ATC 1,200 14.95 5,910 15 16,370 34,420 15.10 15.10 14.80
TVB 23.10 17.10 20.10 20.10 9,100 20.20 9,300 20.30 4,100 20.30 1,000 0.20 20.40 4,200 20.50 2,500 20.60 4,500 103,500 20.20 20.80 20.20
VPD 18.10 12.10 15.10 17 8,820 17.10 1,960 17.30 1,860 17.30 875,590 2.20 17.10 1,600 17.30 12,750 17.50 10,710 875,590 18 18 17 4,200
VTO 9.20 8 8.60 8.50 8,700 8.51 13,500 8.52 1,000 8.52 -0.08 ATC 1,000 8.60 5,000 8.65 100 304,860 8.69 8.70 8.50
LTG 50.60 37.40 44 43.50 8,500 43.60 3,700 43.70 500 43.80 100 -0.20 43.80 700 44 3,200 44.30 1,300 22,000 44 44 43.60
PXS 10.25 8.93 9.60 10.10 8,500 10.25 950 ATC 12,000 10.20 0.60 ATC 4,760 10.20 37,340 10.25 80,240 910,960 9.50 10.25 9.40 200
VSH 18.15 15.85 17 16.75 8,500 16.80 16,700 16.90 6,250 16.90 -0.10 16.90 2,000 16.95 1,600 17 10,110 14,470 17 17 16.80
NET 28.30 23.30 25.80 25.40 8,000 25.50 100 25.60 1,000 26 100 0.20 26 17,900 26.40 100 26.50 1,000 15,900 27 27 25.40 8,400 14,000
FUES 14.98 13.02 14 14.22 7,990 14.27 1,890 14.30 5,370 14.32 0.32 14.32 15,000 14.33 20,000 14.50 20,000 59,860 14 14.32 14 120
SBA 17.35 15.15 16.25 16.25 7,960 16.30 6,390 ATC 30,000 16.30 0.05 16.40 20,500 16.45 50 16.50 150 94,650 16.25 16.35 16.20
ST8 21.40 18.60 20 19.50 7,700 19.60 5,510 20 10 20 0 20 1,060 20.10 1,790 20.20 8,120 1,050 20 20 20
VC7 19.80 16.20 18 17.50 7,600 17.80 30,000 17.90 3,000 18.30 0.30 18.30 10,500 18.40 8,300 18.50 1,400 262,600 17.70 18.30 17.20
NVT 4.34 3.78 4.06 4.15 7,500 4.30 10 ATC 500 4.30 0.24 ATC 120 4.30 38,300 4.34 295,130 745,100 4.30 4.34 4.12
GTN 16.10 14 15.05 14.90 7,410 15 1,000 ATC 40 14.70 -0.35 ATC 15,700 14.80 650 14.90 50 580,910 15.10 15.30 14.70 15,240 83,000
TLH 12.05 10.55 11.30 11.30 7,220 11.35 300 11.50 7,000 11.30 0 ATC 4,500 11.30 25,000 11.40 19,010 694,330 11.30 11.55 11.30 88,100
VLC 20.70 15.30 18 17.20 7,100 17.30 5,500 17.50 700 18 0 17.90 5,000 18 4,500 18.20 500
DGL 35.70 29.30 32.50 29.50 7,000 30.40 2,400 30.50 300 32 1,000 -0.50 32 600 32.40 1,800 32.50 1,400 1,100 30.40 32 30.40
TDM 20.30 15.10 17.70 16.60 7,000 16.80 4,000 17 2,100 17 4,100 -0.70 18.30 11,000 18.40 700 18.50 5,000 4,100 17.10 17.10 17
VGS 10.60 8.80 9.70 9.60 7,000 9.70 65,400 9.80 13,400 9.90 36,200 0.20 9.90 39,700 10 64,900 10.10 8,500 615,900 9.80 9.90 9.40
REE 43.85 38.15 41 41.80 6,990 42 25,000 ATC 4,340 41.80 0.80 ATC 20,450 41.90 9,950 42 32,660 1,129,770 41 42.10 41 700
HLD 14.40 11.80 13.10 13.60 6,900 13.80 3,000 13.90 4,600 14 2,400 0.90 14 3,700 14.10 3,200 14.20 3,700 92,600 13.40 14.40 13.40
VTV 17.20 14.20 15.70 14.20 6,900 14.30 1,500 14.40 600 16 0.30 16 8,200 16.40 800 16.50 100 1,000 15.30 16 15.30
VNG 18.15 15.85 17 17.05 6,810 17.10 520 17.15 3,700 17.15 0.15 ATC 2,000 17 10,000 17.10 500 212,260 17.05 17.20 17 30
TLP 18.60 13.80 16.20 16.20 6,500 16.30 3,900 16.40 3,000 16.40 0.20 16.50 5,300 16.60 2,000 16.70 2,400 70,700 16 16.60 16
TDN 6.60 5.40 6 5.50 6,400 5.60 8,900 6 2,600 6.20 20,000 0.20 6.20 10,900 6.30 22,800 6.40 4,400 67,900 5.90 6.20 5.90
DCL 24.80 21.60 23.20 22.40 6,270 22.45 500 22.50 19,060 22.50 -0.70 ATC 100 22.70 2,180 22.80 1,000 88,020 23.20 23.20 22.50 14,000 20,000
SJF 17.60 15.30 16.45 16.75 6,100 17.60 100 ATC 3,500 16.75 0.30 ATC 5,720 16.65 3,000 16.70 5,000 178,400 16.45 16.80 16.45
BWE 29.20 25.40 27.30 26.30 6,000 26.35 5,550 26.40 780 26.35 -0.95 ATC 5,000 26.45 100 26.50 500 406,590 27.30 27.30 26.20
DSC 29.90 22.10 26 25.10 6,000 25.20 1,000 25.30 300 26 0 26 1,300 27 800 27.50 100 93,700 25.10 26 25
DZM 3.30 2.70 3 2.70 6,000 2.80 3,100 2.90 200 3.30 0.30 3.20 100 3.30 900 100 3.30 3.30 3.30
MIG 13.80 10.20 12 11.90 6,000 12 17,200 12.10 800 12.10 2,000 0.10 12.20 2,000 12.30 5,900 12.40 1,500 24,600 12.50 12.50 12.10 200
MLN 3.30 2.50 2.90 2.50 6,000 2.70 1,900 2.80 900 2.90 0 2.90 4,900 3 5,800 3.10 4,000 5,100 2.90 2.90 2.90 1,800
NBC 7.50 6.30 6.90 7.20 6,000 7.30 4,900 7.40 2,500 7.50 10,000 0.60 7.50 33,100 277,700 6.90 7.50 6.90 1,000
PHP 13.70 11.30 12.50 12.30 6,000 12.40 5,000 12.50 3,900 12.50 0 12.80 600 12.90 11,500 13 2,400 15,800 12.50 12.80 12.50
SMB 36.10 26.70 31.40 31.30 6,000 31.40 100 31.50 500 31.60 500 0.20 31.60 500 31.80 2,000 32 8,900 19,600 31.80 31.80 31.20
TKU 12.60 10.40 11.50 11.50 6,000 11.60 100 12 100 12.30 0.80 12.30 100 12.60 100 100 12.30 12.30 12.30
FMC 27.80 24.20 26 25.90 5,850 26 1,000 ATC 500 26 0 26 6,080 26.10 5,520 26.15 5,900 214,610 26.10 26.40 25.90 14,390 1,000
CSM 19 16.60 17.80 17.05 5,800 17.10 11,630 17.20 2,000 17.10 -0.70 ATC 5,000 17 10,000 17.10 1,000 292,470 17.50 17.80 17 1,000
DBC 31.90 26.10 29 28.40 5,700 28.50 3,000 28.60 100 28.80 200 -0.20 28.80 1,700 28.90 2,000 29 21,900 24,500 29 29.20 28.30
SD3 3.70 2.90 3.30 3 5,700 3.10 3,000 3.20 1,100 3.20 -0.10 3.40 1,000 3.50 2,000 3.60 5,000 5,200 3.30 3.30 3.20
GIL 38.40 33.40 35.90 34.20 5,650 34.25 5,310 35 110 35.60 -0.30 35.60 950 35.70 630 35.80 90 2,220 36.40 36.40 34.20
SIC 14.30 11.70 13 13 5,500 13.20 500 13.90 15,800 14 1,500 1 14 2,300 14.10 4,200 14.20 3,400 74,300 13 14.10 12.90 8,400
VEC 7.10 5.30 6.20 6.30 5,500 6.40 5,000 6.50 400 6.50 0.30 6.60 4,200 6.80 1,300 7 3,300 11,400 6 6.60 6
ADC 17.60 14.40 16 16.10 5,400 16.20 5,000 16.50 2,400 17.60 1.60 17.50 1,700 17.60 1,100 3,200 17.30 17.60 17.30
DIH 14.10 11.70 12.90 11.90 5,300 12 1,300 12.10 200 12.10 -0.80 12.70 2,000 12.80 1,000 12.90 1,500 1,100 12.10 12.10 12.10
MHC 7.87 6.85 7.36 7.10 5,300 7.22 5,010 7.23 7,420 7.23 -0.13 ATC 4,370 7.33 3,000 7.35 2,560 77,040 7.36 7.49 7.23
VHC 59.50 51.90 55.70 56.20 5,220 56.40 350 ATC 84,190 56.50 0.80 ATC 10 56.50 2,210 56.70 1,300 248,230 55.70 57 55.70 99,430 82,600
TS4 8.47 7.37 7.92 7.38 5,150 7.40 1,640 7.41 100 7.90 -0.02 ATC 1,000 7.70 5,000 7.75 14,000 52,070 7.45 7.94 7.38
TNC 13.65 11.95 12.80 12.10 5,010 12.45 90 12.90 50 12.90 0.10 12.90 80 12.95 320 13 1,600 20 12.45 12.90 12.45
BCC 7.80 6.40 7.10 6.80 5,000 6.90 21,800 7 30,600 7 14,400 -0.10 7.10 30,600 7.20 22,300 7.30 28,800 51,200 7 7.10 7
BLF 4 3.40 3.70 3.40 5,000 3.50 200 3.60 8,900 3.80 0.10 3.80 1,600 3.90 3,200 4 9,900 7,700 3.60 3.80 3.60 100
C32 40.75 35.45 38.10 37.55 5,000 37.60 2,000 ATC 100 37.60 -0.50 ATC 1,780 37.60 6,000 37.65 5,020 185,740 38.10 38.10 37.45 11,470
CLC 72.80 63.40 68.10 63.80 5,000 63.90 1,600 64 40 64 -4.10 64.20 900 64.40 500 64.50 870 36,390 67 68.10 63.90 270 1,700
CLH 15.50 12.70 14.10 13.10 5,000 13.50 5,000 14.10 2,800 14.50 100 0.40 14.60 100 15 300 15.50 1,000 2,300 14.10 14.50 14.10
DGW 24.25 21.15 22.70 22.85 5,000 22.90 19,130 22.95 350 22.95 0.25 23 710 23.10 4,730 23.15 4,700 538,170 22.70 23.30 22.40 17,900 910
DNA 22.30 16.50 19.40 19 5,000 19.50 5,000 19.60 100 21.80 2.40 21.50 1,500 21.70 3,600 21.90 3,200 54,800 21.30 21.80 20
E1VF 18.77 16.33 17.55 17.83 5,000 17.85 20,000 ATC 2,800 17.90 0.35 17.85 920 17.90 4,830 18 48,340 327,250 17.55 17.85 17.55 2,783,350
HND 12.10 9.10 10.60 9.60 5,000 9.70 100 9.80 5,000 10.50 100 -0.10 10.50 300 10.60 1,000 10.90 2,000 11,900 11 11 10
PDB 12.40 10.20 11.30 10.20 5,000 10.90 2,000 11 1,600 11.10 -0.20 11.10 2,600 11.20 1,100 11.30 1,000 8,900 11.30 11.30 11
PGI 21.40 18.60 20 20.50 5,000 20.60 1,000 20.70 500 21 1 21 890 21.10 1,000 21.20 2,000 33,510 21 21.40 20.20 2,000
PGS 30.40 25 27.70 28 5,000 30.40 19,500 ATC 19,800 30.40 200 2.70 183,200 28 30.40 28 2,000
PTI 23.30 19.10 21.20 22 5,000 22.10 8,800 22.30 2,000 23 1.80 23 900 100 23 23 23
PXT 5.07 4.41 4.74 4.76 5,000 4.80 1,670 ATC 100 4.99 0.25 4.99 2,630 5 6,140 5.01 3,780 81,920 4.78 5.05 4.78
SD5 10.80 9 9.90 9.90 5,000 10 5,000 10.10 6,900 10.10 0.20 10.20 10,200 10.30 12,800 10.40 8,800 45,900 10.20 10.20 10
TL4 8 6 7 7 5,000 7.10 22,000 7.20 200 7.20 0.20 7.40 2,800 7.50 2,000 7.90 1,000 17,000 7.10 7.20 7.10
TLT 17.20 12.80 15 14.40 5,000 14.50 10,000 14.60 300 14.70 -0.30 14.70 1,500 14.80 8,500 14.90 3,000 24,200 15 15 14.70
TTF 8.01 6.97 7.49 7.99 5,000 8 10,000 8.01 10,000 7.52 0.03 ATC 2,000 7.35 5,000 7.50 10,000 2,248,370 7.29 7.70 7.29
TTN 5.10 3.90 4.50 4.50 5,000 4.60 1,500 4.70 2,400 4.80 0.30 5 5,000 5.10 2,000 2,600 4.70 4.80 4.70
TV4 18 14.80 16.40 16 5,000 16.10 3,000 16.50 1,000 16.50 4,000 0.10 16.70 1,000 16.80 1,000 16.90 1,000 19,600 16.40 16.50 15.20
TVD 5.90 4.90 5.40 5.10 5,000 5.20 5,000 5.30 100 5.30 9,900 -0.10 5.50 3,400 5.60 400 5.70 1,400 9,900 5.30 5.30 5.30
VC9 15.40 12.60 14 13.60 5,000 13.80 3,300 13.90 1,300 14 0 14.50 8,500 14.60 4,100 14.70 100
VCW 42.60 31.60 37.10 36.50 5,000 37 6,200 37.10 3,700 37.10 16,300 0 37.20 10,000 37.50 10,000 38 10,100 79,300 37.10 37.10 37
VCX 2.10 1.70 1.90 1.70 5,000 1.80 2,000 1.90 1,000 2 0.10 2 24,100 2.10 1,300 6,000 2 2 2
VIP 8.45 7.35 7.90 7.88 5,000 7.89 1,000 7.90 1,000 7.95 0.05 7.95 5,000 7.97 100 7.99 3,000 88,730 8 8 7.81
VIS 35.70 31.10 33.40 33.20 5,000 33.30 12,700 33.40 2,650 33.40 0 ATC 600 33.45 6,570 33.50 16,600 46,550 33.20 33.40 33
KMR 4.72 4.12 4.42 4.14 4,640 4.15 4,000 ATC 1,370 4.13 -0.29 ATC 18,830 4.39 15,290 4.40 67,590 8,380 4.42 4.42 4.14
MBB 29.70 25.90 27.80 28 4,640 28.05 50 ATC 6,140 27.95 0.15 ATC 31,870 28 42,930 28.05 109,950 5,134,220 28.10 28.15 27.85
ALV 10.40 8.60 9.50 8.80 4,600 8.90 6,000 9 1,400 9.30 -0.20 9.30 10,000 9.40 4,100 9.50 5,100 49,900 9.10 9.30 9
VIX 10.80 9 9.90 9.50 4,600 9.60 5,300 9.70 56,700 9.80 32,600 -0.10 9.80 2,200 9.90 36,000 10 47,900 257,300 9.90 10 9.60 400
BCE 5.99 5.21 5.60 5.80 4,570 5.89 7,500 ATC 15,000 5.90 0.30 5.89 2,000 5.90 18,030 5.99 5,670 115,760 5.66 5.92 5.66 160
CEE 24.80 21.60 23.20 22.20 4,570 22.50 100 22.60 270 22.95 -0.25 22.95 980 23 6,110 23.15 500 21,410 23 23 22.10 70
PME 88.80 77.20 83 83.20 4,560 85 10 ATC 2,000 84 1 84 910 84.20 200 84.30 200 24,800 84 85.50 84
SHA 8.23 7.17 7.70 7.54 4,510 7.60 3,750 7.65 4,730 7.70 0 ATC 30 7.70 5,400 7.71 590 93,530 7.65 7.79 7.65 1,900
DTL 50.50 43.90 47.20 47 4,500 47.10 5,600 47.20 3,060 47.20 0 48.50 600 49 2,500 440 47 47.20 47
SAM 8.19 7.13 7.66 7.83 4,500 7.84 2,000 ATC 1,500 7.83 0.17 ATC 1,000 7.83 36,510 7.84 4,080 2,790,190 7.65 7.95 7.56
TVN 11 8.20 9.60 10.40 4,500 10.80 1,000 11 74,700 11 1.40 129,700 10 11 10
VFG 38.50 33.50 36 34.50 4,240 34.60 1,010 34.70 610 35 -1 35 290 35.50 500 35.90 200 22,580 36 37 35 20 17,210
IBC 27.75 24.15 25.95 25.55 4,200 25.60 3,510 25.70 1,000 25.90 -0.05 ATC 10,000 25.90 30,470 26 9,750 258,920 25.90 26 25.60
HCD 9.24 8.04 8.64 8.68 4,150 8.70 10 8.71 15,000 8.75 0.11 ATC 1,000 8.75 15,880 8.79 8,200 121,480 8.64 8.75 8.60
IPA 19.40 14.40 16.90 16 4,000 16.50 3,500 16.90 3,000 17 0.10 17.90 1,000 18 5,000 18.30 1,700 100 17 17 17
TNT 2.91 2.53 2.72 2.62 4,000 2.68 2,200 ATC 150,000 2.70 -0.02 ATC 160,000 2.70 580 2.71 700 91,640 2.71 2.80 2.70
VOC 20.50 15.30 17.90 18 4,000 18.10 200 18.30 300 18.70 100 0.80 18.80 1,200 18.90 500 19 27,500 26,700 18.90 19 18.40
GMD 47.40 41.20 44.30 44.10 3,930 44.20 20,010 44.30 10,000 44.20 -0.10 ATC 6,200 44.20 300 44.30 8,900 695,700 44.30 45 43.50 13,450
PXI 2.46 2.14 2.30 2.29 3,860 2.30 9,010 2.31 2,000 2.31 0.01 2.31 260 2.34 400 2.35 400 40,380 2.30 2.31 2.29 1,940
VCA 16.30 12.10 14.20 14.30 3,800 14.40 2,300 14.50 3,400 14.70 200 0.50 14.90 1,700 15 900 15.10 2,000 38,400 14.50 15.40 14.50
PAC 51.50 44.85 48.20 47.70 3,700 47.75 50 47.80 1,020 47.80 -0.40 ATC 2,200 48.10 3,000 48.20 12,230 7,210 48.40 48.40 47.70 460
PVT 19.35 16.85 18.10 18.10 3,590 18.50 20,000 ATC 26,100 18.15 0.05 ATC 10,010 16.85 10 16.90 10 689,130 18.30 18.30 17.80 145,770 174,420
PDN 94.10 81.90 88 85.30 3,520 86 470 86.20 90 87 -1 87 40 88 500 89 570 470 89 89 85.40 20
VSI 16.05 13.95 15 14 3,520 14.40 1,000 14.60 1,000 15 0 16 4,000 1,020 14 15 14