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 # 14/12/2017

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 935.85 ( 11.45    1.24% )
KL: 172,032,478   GT: 3,944.88 (tỷ)
HNX 111.47 ( 1.02    0.92% )
KL: 45,429,932   GT: 723.67 (tỷ)
UPCOM 54.35 ( 0.21    0.39% )
KL: 11,302,253   GT: 263.98 (tỷ)
VN30 928.21 ( 11.45    1.25% )
KL: 172,032,478   GT: 3,944.88 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CDN (21.50)    IDI (11.20)    KBE (18)    TDB (33.80)    
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
SAB 335.90 292.10 314 308.50 10 308.60 300 309 3,990 309 16,130 -5 310 590 313 60 313.90 210 131,480 317 317 309 45,370 110,700
VCF 268.70 233.70 251.20 246.50 30 247 140 250 120 250 -1.20 257 100 259 200 260 2,920 160 247 250 247 20
VCS 271.10 221.90 246.50 252.90 200 253.30 500 254 100 254 8,800 7.50 254.40 1,000 254.50 100 255 6,600 111,100 247.80 254 246.50 100 30
CTD 233.40 203 218.20 221.50 5,510 222 5,420 222.10 740 222.10 5,250 3.90 222.70 500 223 1,210 223.40 10 91,810 218.20 223 217 5,850 22,530
VNM 208.40 181.20 194.80 198 29,520 198.20 770 198.60 300 201 159,180 6.20 201 10,700 202 3,440 202.50 30 837,490 195.50 201 195 750,940 540,610
SLS 182.70 149.50 166.10 165.10 500 165.50 500 166.10 100 166.10 700 0 166.20 400 166.90 300 167 1,200 12,800 166.10 168 166
WCS 181.50 148.50 165 160 600 163 100 163.50 2,000 165 0 166.10 100 167.10 100 168.10 100 500 165.10 165.10 163 300
SGN 182 134.60 158.30 152 1,000 152.50 300 154 500 158 -0.30 158 1,800 159 1,000 159.50 400 201 158 158 158
ROS 156.40 136 146.20 146.90 56,300 147 88,000 147.10 105,960 147.10 36,200 0.90 147.20 13,360 147.30 7,550 147.50 11,880 1,405,940 146.70 153 146.20 19,980
TV2 155.30 127.10 141.20 138.20 100 138.30 1,200 138.40 100 140.40 200 -0.80 140.50 400 140.80 100 142.20 100 7,700 140.60 140.60 138.50
RAL 149.60 130.20 139.90 136.90 270 137 2,060 137.10 20 139.50 200 -0.40 139.70 380 139.80 150 139.90 2,200 10,220 136 139.90 136
BHN 144.40 125.60 135 131.80 60 132 870 134 160 135 310 0 135 660 136 380 137 2,890 8,290 137 137 129 130
VJC 143.20 124.60 133.90 132.70 1,010 133 120 133.10 50 133.40 36,250 -0.50 133.40 5,320 133.50 14,830 133.60 9,220 789,290 133.90 134.20 132.50 24,100 134,000
PTB 138 120 129 130.50 1,250 130.60 130 130.70 100 130.90 170 1.90 130.80 630 130.90 190 131 2,600 16,240 130.40 130.90 129.30 1,000
MWG 132.70 115.50 124.10 128.80 1,550 129 3,050 129.40 260 129.50 25,510 5.40 129.50 8,750 129.60 610 129.90 2,100 512,900 124 129.50 124
PNJ 130.50 113.50 122 125 4,040 125.10 70 125.20 3,960 126 18,730 4 126 10,770 126.60 100 126.80 1,600 233,910 121.60 126 121.60 270
DMC 126.70 110.30 118.50 112.80 10 118 20 118.50 340 125 300 6.50 125 780 125.50 300 126 200 960 118.50 125 118.50
TRA 123.50 107.50 115.50 115 630 115.10 50 115.20 30 116 0.50 116 730 116.50 150 117 3,200 1,880 115.50 116 115
SCS 132.70 98.10 115.40 114.50 10,000 115 5,100 115.10 4,000 115.10 100 -0.30 115.50 4,100 115.70 1,300 115.90 2,000 37,033 115.50 115.50 115 28,700
NSC 123 107 115 108.50 30 109 20 109.10 10 112 50 -3 112 560 114 1,140 115 7,150 140 115 115 112 50
DHG 120.30 104.70 112.50 111.70 6,500 112 1,980 112.40 220 112.50 13,030 0 112.50 1,990 112.60 10 113 23,170 268,140 114 114.10 112.50 45,780 114,190
NCT 113.40 98.60 106 109.40 30 109.50 350 109.90 700 110 3,200 4 110 5,770 111 2,710 112 250 63,840 107 110 107 9,600 1,200
TLG 108 94 101 99 520 100 7,090 101 250 101 0 101.90 200 102 1,250 102.50 630 430 102.50 102.50 101 260
PDN 102 88.80 95.40 92.10 10 92.20 30 92.30 20 92.30 180 -3.10 95.10 20 95.20 500 95.30 790 750 98 98.80 92 200
BBC 100 87 93.50 90.50 120 92 50 92.10 10 94.50 1 93 10 93.50 200 94 100 630 93.50 94.50 89.10
SDI 105.50 78.10 91.80 89.10 1,500 89.20 100 89.50 100 89.20 300 -2.60 89.90 1,000 90.10 200 90.30 100 27,720 92.80 92.80 89.20 3,200
MAS 98.20 80.40 89.30 89.10 100 89.20 300 89.30 100 89.30 0 90 1,600 91 1,700 91.50 800 1,000 89.30 89.40 89 24
BMP 94.60 82.40 88.50 89.40 13,060 89.50 720 89.60 2,100 90 14,260 1.50 90 8,920 90.10 1,550 90.20 7,000 314,970 89 90.70 88.90 12,960 8,790
GAS 92.60 80.60 86.60 85.60 10,060 85.70 3,950 85.80 2,750 85.80 77,640 -0.80 86.30 4,420 86.40 1,420 86.50 2,210 940,650 86.60 86.60 85.50 218,650 26,430
ACV 98 72.60 85.30 85.60 2,000 85.70 200 86 3,300 86.50 200 1.20 86.50 2,000 88 100 89 1,400 181,280 84 86.50 84 127,000 145,480
NHH 97.40 72 84.70 86.40 1,000 86.50 4,800 86.70 2,900 86.80 1,900 2.10 88 1,100 88.90 500 89 1,000 24,300 90 91 86.20
NTC 94.80 70.20 82.50 84.60 2,000 84.70 2,000 85 2,400 85 1,000 2.50 85.90 2,000 86 2,400 86.90 3,400 102,705 82.90 86 82.60 1,200
APC 87.70 76.30 82 87 1,740 87.60 60 87.70 3,350 87.70 20 5.70 139,380 83.20 87.70 83.20 1,210 58,340
SQC 113.40 48.60 81 81 0
L14 86.30 70.70 78.50 78.40 200 78.50 1,100 78.80 100 78.80 1,100 0.30 79 1,400 79.50 1,500 80 1,700 4,400 78.10 79 78
PME 83.60 72.80 78.20 77.60 100 77.70 1,410 77.80 210 78.10 -0.10 78.10 2,230 78.20 2,840 78.50 4,490 11,050 77.50 78.20 77.50
FOX 86 63.60 74.80 73.60 500 73.70 500 74 500 77 500 2.20 77 4,500 77.90 4,000 78 2,200 1,027 77.90 77.90 77
NTP 81.20 66.60 73.90 73.60 500 73.70 4,200 73.90 1,300 73.90 5,200 0 74.50 1,700 74.60 500 74.70 2,700 37,600 73.10 74.90 73.10 20,000
DP3 80.70 66.10 73.40 73 1,000 73.40 200 73.50 6,900 74 100 0.60 74 600 74.20 2,000 75 600 12,100 73.50 74 73.50
HHA 83.90 62.10 73 73 0
VCI 77 67 72 71 35,600 71.10 300 71.20 600 71.90 100 -0.10 71.90 720 72 24,920 72.50 1,000 17,620 72 73.40 71.90 260,000 50,000
VIC 77 67 72 71.60 1,400 71.70 260 71.80 5,100 72 63,860 0 72 27,710 72.10 360 72.20 5,330 477,210 71.90 72.50 71 169,290 78,720
DPG 82.40 61 71.70 79.10 500 79.30 100 79.50 500 79.30 2,000 7.60 79.90 900 80 2,800 80.20 1,100 103,285 74 81 74
MSN 76.60 66.60 71.60 72.60 3,300 72.70 200 73 2,000 73.10 58,610 1.50 73.10 9,980 73.20 1,570 73.30 5,200 694,180 71.10 73.10 71.10 355,300 152,580
MCH 81.80 60.60 71.20 73.50 11,600 73.60 1,000 74 1,000 73.50 2.30 74.30 1,300 74.50 5,300 75 11,900 79,772 71.30 74.50 71 30,500
BTC 80.50 59.50 70 59.50 500 70 0
PMC 76.80 63 69.90 68.50 1,200 68.60 100 68.70 300 70.30 100 0.40 70.40 100 70.70 100 70.80 500 11,300 72.70 72.70 68.50 300
CMF 78.30 57.90 68.10 58 100 59 -9.10 100 59 59 59
SSC 72.70 63.30 68 63.30 10 63.40 30 68.70 0.70 68.40 500 68.70 100 68.80 80 740 64 68.70 64 500
GLT 74.10 60.70 67.40 60.80 100 67.40 0 65 100 65.50 100 67 200 500 61.10 64.90 61 200
DVP 71.50 62.30 66.90 63.50 60 64 210 64.10 40 66.90 0 66.90 400 67 540 67.40 20 3,710 66.90 66.90 66.90 3,700 1,510
CLC 71 61.80 66.40 61.80 10 64 1,430 64.10 20 67 100 0.60 67 970 67.40 1,000 69 80 100 67 67
D2D 70.90 61.70 66.30 63.50 10 63.60 50 64 200 64.50 100 -1.80 64.50 1,290 64.60 180 66 490 61,870 69.50 69.90 62
DHT 72.60 59.40 66 65.90 1,800 66 1,000 66.40 2,000 66.50 6,900 0.50 66.50 200 66.80 2,000 67 2,000 18,500 64.80 67.70 64.80 100 8,900
VAV 75.60 56 65.80 62 1,000 62.50 100 63 300 66.50 0.70 70.30 100 70.80 900 73 100 5,300 65.80 66.50 65.80 3,300
TRS 75 55.60 65.30 59 500 65.30 0 65.30 500 75 300
IMP 69.50 60.50 65 64.50 5,980 64.60 300 64.70 2,360 65 600 0 65 400 65.80 50 65.90 250 24,010 65 65 64.50
IN4 74.70 55.30 65 65 0 74.70 100
INN 71.50 58.50 65 65 1,900 65.10 400 65.50 100 66 100 1 66 1,400 66.90 400 67 300 14,100 65 66 65 270
MPC 74 54.80 64.40 55 200 58 600 60 300 -4.40 60 800 61 400 65 200 4,210 63 63 60 3,600
SGC 70.50 57.70 64.10 58.10 500 58.20 100 58.30 300 64.10 0 100 58.20 58.20 58.20
HLB 71.80 53.20 62.50 56 500 57 1,000 58 800 62.50 0
NVL 66.60 58 62.30 61.40 22,020 61.50 16,530 61.60 20,560 61.60 22,360 -0.70 61.70 300 61.80 500 61.90 650 632,360 62.30 62.30 61.20 10,180 2,013,000
PLX 66.60 58 62.30 64.50 1,180 64.60 2,680 64.70 90 64.80 29,080 2.50 64.80 1,270 64.90 17,140 65 26,730 370,260 62.30 64.90 62 100,670
SPB 86.80 37.20 62 62 0
VEF 71.10 52.70 61.90 61.30 100 61.40 100 61.50 100 61.60 200 -0.30 61.90 100 62 1,000 62.20 100 2,000 62 62 61.50
TTD 70.70 52.30 61.50 56 2,000 61.50 100 61.50 0 69 1,000
TCT 64.20 55.80 60 60.10 1,910 60.50 920 61 1,370 61.90 1.90 62 1,190 62.50 5,160 62.90 200 8,900 60 62 60 700 450
DSN 63.90 55.70 59.80 58.50 10 59 940 59.10 20 59.80 0 59.80 490 59.90 1,570 60 2,810 4,940 59.80 60.10 59 770 870
OPC 63.90 55.70 59.80 58 240 58.10 50 59.50 300 61 1.20 61.40 10 61.50 1,000 63 1,690 1,390 63 63 59.50
CIA 65.40 53.60 59.50 60.80 1,100 61 7,300 61.10 2,500 61.10 12,500 1.60 61.20 2,000 61.30 1,700 61.40 7,000 89,500 60 63 60
LHC 65.40 53.60 59.50 56.10 100 56.20 300 56.50 400 56.50 300 -3 59.30 200 59.40 400 59.50 1,500 5,800 56.50 59.30 56.50
KDF 66.70 49.30 58 57.50 5,000 57.60 1,000 58 1,200 58.20 100 0.20 58.20 9,800 58.50 5,400 59 3,600 600 58.20 58.20 58.20
BVH 61.50 53.50 57.50 57 28,490 57.10 29,300 57.20 1,210 57.20 32,360 -0.30 57.50 25,670 57.70 10,020 57.90 960 317,830 57.50 58.10 57.10 55,650 94,080
SAF 62.70 51.30 57 51.30 1,000 51.50 5,000 57 0 59.80 100 59.90 1,800 61.90 100
DBD 64.20 47.60 55.90 55.30 4,800 55.40 3,100 55.50 5,400 55.90 500 0 56 12,400 56.20 500 56.40 1,000 44,800 55.60 56 55.50
FPT 58.50 50.90 54.70 55.40 1,100 55.50 7,040 55.60 100 55.90 142,560 1.20 55.90 12,450 56 101,210 56.10 610 1,276,430 54.50 55.90 54.50 910
WSB 62.60 46.40 54.50 52.10 400 54.10 2,000 54.50 1,800 55.50 1 55.50 400 56 500 57 400 400 54.50 55.50 54.50
QNS 62.50 46.30 54.40 54.30 5,000 54.40 1,300 54.50 9,100 54.50 700 0.10 54.70 1,000 54.80 7,200 54.90 1,800 53,998 54 54.80 53.80
TTR 62.30 46.10 54.20 54.20 0 62.30 200
SIV 61.90 45.90 53.90 52.50 6,000 52.60 100 53.80 300 53.90 0 59 300 59.40 100 59.50 500
MGG 61.80 45.80 53.80 53.80 0 49 100 50 10,000
VHC 56.80 49.40 53.10 52.50 8,540 52.60 12,010 52.70 2,000 53.30 10 0.20 53.30 390 53.40 630 53.50 3,850 13,320 53 53.30 52.20
GDT 56.70 49.30 53 52.10 540 52.20 10 52.50 40 52.70 10 -0.30 52.70 240 52.90 1,000 53 4,580 5,990 53 53 52 1,340 120
ICC 60.90 45.10 53 46 400 46.20 500 49 200 53 0 54 100 60 500 400 45.70 53 45.70 100
VGG 60.90 45.10 53 53 1,300 53.10 1,200 53.20 200 54.20 1.20 54.20 3,100 54.50 200 55 300 1,007 53.10 54.20 53.10
VHL 57.90 47.50 52.70 47.50 200 48.20 300 48.30 200 48.30 300 -4.40 51.90 1,100 52.60 300 52.70 9,900 14,000 52.70 52.70 48.10 10,300
CVT 56.10 48.85 52.50 53.60 10,970 53.70 4,500 53.80 6,000 53.90 51,970 1.40 53.90 15,600 54 27,700 54.10 4,160 497,060 52.70 53.90 52.60 6,950
CAV 55.90 48.65 52.30 51.60 60 52 40 52.50 500 52.70 2,600 0.40 52.60 300 52.70 1,380 52.80 2,090 72,460 52.20 52.80 51.50 940 270
COM 55.60 48.40 52 50.50 310 50.60 10 52 70 52 0 53 420 55.60 20 310 52 52 52
HHC 57.20 46.80 52 47.10 100 47.40 100 47.50 100 52 0 55 700 200 46.80 54.40 46.80
HCM 55.40 48.20 51.80 52 14,000 52.10 8,500 52.50 490 52.70 2,130 0.90 52.70 10,410 52.80 10,570 52.90 190 466,380 51.50 52.80 51.50 80 24,010
APF 59.40 44 51.70 44.50 100 45.80 600 46 100 46.20 -5.50 46.20 800 51.80 3,000 51.90 3,400 2,000 52 52 46.10
PSL 59.10 43.70 51.40 51.40 0 49 100 51 2,200 52.50 500
NNC 54.80 47.75 51.30 51.10 3,250 51.20 3,050 51.30 4,590 51.90 130 0.60 51.90 230 52 540 52.10 500 6,890 51.50 51.90 51.30 2,820 2,430
VMC 55.80 45.80 50.80 49.90 1,000 50 500 50.10 2,000 52.40 2,100 1.60 52.40 900 52.50 1,000 53 4,500 78,100 50 53.40 50
SVC 53.90 46.90 50.40 49.05 10 49.10 100 49.15 330 50.90 370 0.50 50.90 1,920 51 3,300 51.50 2,300 1,110 50.40 50.90 50.40 830
TTT 55 45 50 52.10 200 52.20 4,000 54 400 50 0 54.50 1,000 55 800 9,400 54 54 54 5,600
VSC 53.50 46.50 50 50 14,480 50.10 37,620 50.20 560 50.20 9,450 0.20 50.50 2,270 50.70 2,000 50.80 7,000 203,270 50.20 50.40 50.10 4,570 158,700
VNF 54.50 44.70 49.60 47 100 49.60 0
PAC 52.90 46.05 49.50 48.55 2,510 48.60 600 48.95 10 49 3,030 -0.50 49 4,200 49.50 1,220 49.80 600 44,960 48.60 49.50 48.30 380 480
DRL 52.80 45.90 49.35 49.10 100 49.20 500 49.25 4,030 49.40 0.05 49.40 930 49.50 710 49.70 500 1,390 49.40 49.40 49.40
NCS 56.30 41.70 49 49.30 1,100 49.40 500 50 500 50.50 500 1.50 50.50 100 51 1,600 52 1,300 14,500 49 50.50 49 2,100 1,300
HBC 51.30 44.65 48 48.90 5,540 49 4,360 49.20 30,000 49.30 83,870 1.30 49.30 14,430 49.40 15,300 49.50 37,150 768,530 47.50 49.30 47.50 3,500 2,700
TAC 50.20 43.70 46.95 44.20 10 44.60 40 44.65 10 46.95 0 46 50 46.50 3,000 46.75 100
SBV 49.75 43.25 46.50 47.70 30 47.75 50 47.80 90 48 1.50 47.90 2,000 48 2,200 48.10 470 2,170 47.80 48 47.80
UEM 65.10 27.90 46.50 46.50 0
SEB 50.60 41.40 46 44 3,000 46 9,000 46.20 200 46 0 49 100 50 300 50.40 5,000
TMG 52.70 39.10 45.90 39.10 100 45 2,000 45.50 2,000 52.70 6.80 100 52.70 52.70 52.70
VRE 49.05 42.65 45.85 45.10 41,220 45.15 9,280 45.20 57,000 45.20 84,240 -0.65 45.30 510 45.35 11,000 45.40 12,340 1,424,710 45.70 45.80 44.90 818,410 554,640
CMG 48.95 42.55 45.75 48.85 1,150 48.90 2,150 48.95 26,450 48.95 55,510 3.20 433,820 48.70 48.95 48 100 4,000
DFC 51.70 38.30 45 39 300 -6 41.80 100 42 100 45 500 300 39 39 39
THG 47.80 41.60 44.70 44.20 580 44.30 40 44.40 300 44.70 30 0 44.70 3,140 44.80 5,900 44.90 70 120 44.10 44.70 44.10
ATS 48.90 40.10 44.50 44.60 1,500 44.70 300 45.30 100 46.50 10,300 2 47 4,700 47.40 1,000 19,300 44.60 46.50 44.60
HPP 50.70 37.50 44.10 44.10 0 44.10 1,000 45.30 100 45.40 1,000
VCB 47.05 40.95 44 45.10 8,400 45.15 110 45.20 250 45.30 68,620 1.30 45.30 6,530 45.40 7,530 45.45 3,000 2,166,840 44 45.50 43.90 549,950 572,040
TMS 46.70 40.60 43.65 43.55 80 44.80 10 45 10 46.30 1,000 2.65 46.30 20 46.35 10 46.40 2,850 1,230 44.80 46.30 44.80
KSB 46.65 40.55 43.60 43.60 3,600 44 500 44.60 1,460 44.60 19,700 1 44.70 300 44.90 2,500 45 4,540 181,060 44 44.60 43
LIX 46.40 40.40 43.40 42.40 580 42.50 1,730 42.60 2,010 42.60 -0.80 42.90 1,240 43 1,350 43.20 260 3,590 43.30 43.30 42.50 1,460
SCD 45.40 39.50 42.45 39.60 10 39.70 40 42 -0.45 42.10 1,000 42.60 1,010 42.70 1,060 160 42.45 42.45 42
HNF 48.30 35.70 42 41.80 400 42 300 42.10 100 43 500 1 42.50 500 43 1,000 43.50 100 7,000 42 43 41.80
HNI 48.30 35.70 42 39 2,000 42 0 42 3,900 42.50 3,000 43 2,000
VSN 48.30 35.70 42 40.50 1,000 41 100 42 100 42 0 44.70 200 44.80 100 44.90 500 1,600 45 46 42
HAD 46 37.80 41.90 38.50 1,000 41.70 100 -0.20 41.80 100 41.90 200 43.40 100 100 41.70 41.70 41.70 100
BSD 58.10 24.90 41.50 41.50 0 42 6,900 43 5,000
VNC 45.60 37.40 41.50 39 1,000 41.50 0 44 10,100
PHR 44.35 38.55 41.45 41.55 2,000 41.75 1,000 41.80 4,080 41.80 23,710 0.35 41.90 5,000 41.95 100 42 1,500 109,170 41 41.85 40.85
SVI 43.45 37.85 40.65 40.80 1,500 41.05 1,000 42 1,660 40.65 0 43.25 50 43.30 200 43.40 500
LTG 46.60 34.60 40.60 40.10 1,100 40.20 3,800 40.30 2,400 40.40 -0.20 40.40 1,000 40.50 1,200 40.60 1,900 24,875 40.40 40.50 40.30
HPG 43.10 37.50 40.30 40.55 14,200 40.60 18,150 40.65 1,950 40.65 222,270 0.35 40.75 500 40.80 41,170 40.85 10,010 2,181,370 40.30 40.80 40.25 719,690 821,730
FDT 44 36 40 40 0
FT1 46 34 40 46 200 40 0
VKD 46 34 40 36.50 100 37 200 37.50 100 41 100 1 41.50 400 42 600 42.20 100 500 40 41 40
DHC 42.55 37.05 39.80 39.70 10,000 39.80 10,000 40 10,000 41 3,110 1.20 41 11,380 41.40 1,200 41.50 10,250 50,470 41.50 41.50 39.60
DTL 42.55 37.05 39.80 39.80 400 39.85 3,000 39.90 200 42 170 2.20 42 1,830 42.50 5,000 3,170 39.90 42 39.90
GMD 42.35 36.85 39.60 40.20 8,630 40.25 10 40.30 21,950 40.50 79,470 0.90 40.50 23,760 40.60 13,000 40.70 250 447,790 39.70 40.50 39.70
REE 42.15 36.65 39.40 40.30 4,140 40.35 2,050 40.40 2,270 40.50 100,330 1.10 40.50 116,460 40.55 5,000 40.60 3,640 2,054,870 39.40 40.50 39.30 1,500 770
HAT 43.20 35.40 39.30 37.50 300 38 1,000 38.20 100 39.30 0 40.40 700 40.50 300 40.80 2,000 800 38 40.40 38 100
SGH 43.20 35.40 39.30 39.30 0 35.40 100 38 100 39.30 700
HTL 41.70 36.30 39 36.30 10 36.40 20 36.45 10 39 0 41.40 300 41.70 30
KDC 41.70 36.30 39 38.80 17,820 38.85 1,080 38.90 570 38.95 15,020 -0.05 38.95 510 39 35,300 39.05 10 64,830 39.30 39.30 38.75 620 26,070
DNC 42.70 35.10 38.90 35.10 500 38.90 0 38.80 100 39.50 400
PC1 41.60 36.20 38.90 37.55 560 37.60 20 38 260 38 9,750 -0.90 38.30 2,590 38.40 1,280 38.50 5,000 77,300 38 38.90 37 1,600
NHT 44.60 33 38.80 33 1,000 34.90 100 -3.90 35 1,200 37.60 900 38 400 15,900 40 40 33
DPR 41.40 36 38.70 38.80 4,300 38.90 4,900 39 430 39 70 0.30 39.10 490 39.20 980 39.30 1,500 62,830 38.70 39.10 38.60 41,800 920
HGM 42.50 34.90 38.70 38.70 0 39.70 1,400 42 500
TVP 44.50 32.90 38.70 38.70 0 38 400 38.50 1,000
VFG 40.75 35.45 38.10 37.70 30 37.80 320 37.90 220 38.50 10 0.40 38.50 680 39 1,000 39.20 1,000 7,970 39.50 39.50 38 50
HSA 43.70 32.30 38 38 0
CSV 40.55 35.25 37.90 39.50 14,000 39.60 40 39.65 420 39.70 2,190 1.80 39.70 380 39.75 5,010 39.80 8,900 168,280 38 39.80 37.50
VPB 40.55 35.25 37.90 38.25 31,850 38.30 25,170 38.35 1,210 38.40 31,060 0.50 38.40 28,710 38.50 5,050 38.55 500 714,430 38 38.60 38
HAX 40.40 35.20 37.80 37.60 100 37.70 720 37.80 520 38 1,100 0.20 38 1,930 38.15 10 38.20 3,010 36,000 37.80 38.40 37.60
VPI 41.50 34.10 37.80 36.50 1,500 36.60 1,000 36.70 400 36.80 14,000 -1 36.80 4,000 36.90 2,000 37 20,000 115,900 37.80 37.80 36.80
DQC 40.35 35.15 37.75 37.75 3,700 37.80 270 38 40 38.20 20 0.45 38.20 2,080 38.50 10,600 38.55 20,010 53,510 37.75 38.80 37.75 10
THI 40.10 34.90 37.50 36 3,420 36.05 110 36.55 60 37 -0.50 37 10 37.10 870 37.20 20,000 1,940 36.60 37 36.55
KGU 43 31.80 37.40 33.10 2,000 33.50 100 37.80 0.40 37 1,200 37.70 900 37.90 100 300 33.20 38.40 33.20 100
NKG 39.95 34.75 37.35 37.35 10,300 37.40 700 37.70 360 37.70 15,160 0.35 37.75 1,000 37.80 1,100 37.90 100 266,390 37.10 37.70 37.10
CAP 41 33.60 37.30 36.50 500 36.60 600 36.90 300 37.50 100 0.20 37.50 4,900 37.90 500 38 400 5,600 37 37.50 36.60
VDP 39.80 34.60 37.20 37.05 1,050 37.10 1,300 37.20 1,550 37.70 600 0.50 37.70 1,900 37.75 1,400 37.80 1,150 38,780 37.20 37.80 37
PGD 39.55 34.45 37 36.60 200 36.70 1,010 36.75 20 39.15 10 2.15 39.20 10 39.25 20 39.30 10 210 37.30 39.15 37.30
TBD 42.50 31.50 37 36.50 1,200 36.60 1,100 37 1,900 38 18,700 1 38 500 42.50 40,900 47,400 37 38 37
CPC 40.50 33.30 36.90 33.30 100 33.40 100 36.50 100 -0.40 36.60 100 36.80 400 37 200 900 34 36.80 33.70 400
VCW 42.20 31.20 36.70 36.40 3,000 36.50 5,000 36.60 500 37.90 7,900 1.20 37.90 2,000 38 2,100 38.50 2,500 9,000 36.90 37.90 36.90
CNC 41.90 31.10 36.50 36.50 0 36.50 800 37 1,000 37.50 200
TAG 40 32.80 36.40 39.10 100 39.20 100 39.30 400 40 1,600 3.60 40 22,700 124,900 38.10 40 38.10
SZL 38.80 33.80 36.30 36.60 400 37 130 37.45 120 37.45 890 1.15 37.50 1,140 37.55 10 37.60 500 6,190 37.50 37.50 37 30 1,760
TIX 38.80 33.80 36.30 33.80 50 34 70 35 40 36.30 0
BTT 38.75 33.75 36.25 33.75 10 34.50 500 34.55 100 36 -0.25 36.20 500 37 500 38.30 190 300 36 36 36
C32 38.65 33.65 36.15 36.30 15,360 36.40 1,440 36.45 440 36.60 6,450 0.45 36.60 2,620 36.65 20 36.80 3,540 62,850 36.05 36.60 36 6,000
TTP 50.40 21.60 36 21.60 100 30.60 100 36 0 36 1,000 40 200
BED 38.80 31.80 35.30 35.30 1,000 36 500 35.30 0
HVN 40.50 30.10 35.30 37.60 6,100 37.70 3,000 37.80 1,500 37.80 3,900 2.50 37.90 12,900 38 88,600 38.10 8,000 1,075,163 35.50 38 35.30 20,614 39,800
GHC 40.30 29.90 35.10 35 3,100 35.10 6,000 35.50 400 35.60 0.50 35.60 700 35.70 200 35.80 1,100 1,800 35.40 35.70 35.40 200
SFN 38.50 31.50 35 34 1,300 35 1,000 35 0 36 500 36.50 800 3,000 35 35 34
STS 49 21 35 35 0 35 400 49 100
LBM 37.35 32.55 34.95 33.55 500 33.60 1,000 34 30 34 510 -0.95 34.10 330 34.40 1,000 34.45 100 2,990 34.95 34.95 34 30 450
TNA 37.30 32.50 34.90 34.50 1,000 34.60 1,000 34.95 560 34.95 2,590 0.05 35.20 400 35.30 170 35.45 60 13,110 34.80 35.40 34.30 160
HDG 37.10 32.30 34.70 33.40 5,100 33.50 6,500 33.60 4,870 33.60 21,400 -1.10 34.60 2,200 34.70 8,770 34.95 7,000 110,150 35 35 33.60
HMS 39.90 29.50 34.70 32.60 1,000 32.70 1,000 33 2,100 33.10 -1.60 35 600 36.10 1,000 39.90 4,700 8,917 33 35 33
DL1 38 31.20 34.60 37.30 1,900 37.40 100 37.50 300 37.70 400 3.10 37.70 600 37.80 500 37.90 200 24,100 34.60 37.70 34.30
IDV 37.70 30.90 34.30 34 2,300 34.10 1,900 34.20 3,400 34.30 0 34.40 100 34.50 3,000 35 6,700 200 34.20 34.20 34.20
DCI 39.30 29.10 34.20 34.20 0
BCI 36.45 31.75 34.10 33.70 2,000 33.80 500 34 310 34 510 -0.10 36 500 36.40 10,170 36.45 600 8,510 36.40 36.40 33.80 1,000
BMI 36.35 31.65 34 32.60 3,700 32.65 1,000 32.70 260 33.90 2,510 -0.10 33.90 1,030 33.95 2,540 34 5,790 27,040 33.50 34 32.55 5,350 9,550
CCM 37.40 30.60 34 33.10 200 34 0 34 700 35 200 37.40 100 300 34 34 34
SDN 37.40 30.60 34 34 0 36 1,300 37 500 7,500 35.50 36 35.50
ACB 37.10 30.50 33.80 34 125,200 34.10 15,100 34.20 9,800 34.20 66,900 0.40 34.30 26,500 34.40 30,100 34.50 62,300 1,834,800 33.80 34.30 33.60
GIL 36.15 31.45 33.80 33.50 1,000 33.60 500 33.80 5,100 34 30 0.20 34 960 34.20 370 34.30 200 8,150 33 34 33
TDB 38.80 28.80 33.80 32.50 2,000 33 2,300 35 1,000 33.80 0 38 1,000 38.20 300 38.80 1,100
PAN 36.05 31.35 33.70 33 1,320 33.05 600 33.10 1,000 33.70 0 33.70 4,570 34 5,000 34.50 1,000 4,380 33.15 33.70 33.15
CII 36 31.30 33.65 33.90 49,800 33.95 1,000 34 1,110 34 125,890 0.35 34.05 6,000 34.10 11,000 34.15 12,000 476,550 33.90 34 33.70 190,130 107,350
BFC 35.80 31.20 33.50 33 7,380 33.10 130 33.20 400 33.20 1,770 -0.30 33.40 2,040 33.45 1,800 33.50 7,750 145,160 33.50 33.80 32.95 200
GMX 36.80 30.20 33.50 36.60 500 3.10 36.70 600 900 36.70 36.70 30.20
PDR 35.80 31.20 33.50 33.45 10,010 33.50 2,010 33.55 3,000 33.60 7,200 0.10 33.60 12,900 33.65 6,500 33.70 5,500 957,080 33.50 33.60 33.35 7,000
PVI 36.60 30 33.30 32.80 10,500 32.90 5,000 33 6,600 33 43,500 -0.30 33.10 1,000 33.20 1,000 33.30 10,900 163,700 32.90 33.30 32.60
DHA 35.50 30.90 33.20 33.15 910 33.20 2,850 33.30 1,200 33.70 5,070 0.50 33.70 3,040 33.80 200 34 7,020 28,940 33.35 33.70 33.10 1,120
TMP 35.30 30.70 33 31.30 3,000 32 1,030 32.05 230 33 0 33 440 33.50 120 34 1,450
DGC 36.10 29.70 32.90 32.50 5,600 32.70 100 32.80 200 32.90 0 33 600 33.10 200 33.20 8,500 37,100 32.70 32.90 32.30 2,000
BIC 34.90 30.40 32.65 30.50 1,430 30.65 40 31 10 32.60 -0.05 32.30 100 32.40 630 32.50 50 6,410 31 32.60 30.50 6,400
UIC 34.85 30.35 32.60 32 20 32.60 1,140 32.70 30 32.70 300 0.10 33.50 1,170 33.90 2,460 34 1,270 5,250 33.90 33.90 32.60 2,870 4,000
HRC 34.75 30.25 32.50 30.25 10 31 50,000 31.20 100 34 10 1.50 34 55,000 10 34 34
LDP 35.70 29.30 32.50 33.60 2,300 33.70 300 34.50 100 32.50 0 34.90 100 35 500 35.20 600 26,100 34 34.50 32.10
DGL 35.40 29 32.20 32.40 10,000 32.50 10,000 32.60 2,100 32.20 0 32.90 500 13,900 32.20 32.70 32.20
SKG 34.45 29.95 32.20 31.85 2,010 31.90 2,720 32 720 32.20 10 0 32.20 4,890 32.30 1,900 32.40 5,600 143,460 31.70 32.50 31.70 3,010
BLT 44.80 19.20 32 32 0
HVT 35.20 28.80 32 31.60 500 31.80 800 32 800 32 0 33 1,100 33.50 1,400 34.70 2,500 1,900 32 33 32 400
BWS 36.50 27.10 31.80 31.80 2,100 31.90 5,500 32 100 32 0.20 32.30 100 32.40 500 32.50 1,000 7,500 31.80 32 31.80 4,500
NT2 33.95 29.55 31.75 32.30 4,180 32.35 100 32.40 5,140 32.50 6,100 0.75 32.50 3,630 32.55 3,810 32.60 4,570 41,830 32 32.50 32 15,870 220
NHC 34.80 28.60 31.70 29 1,000 31.70 0 31.70 100 34.80 100
SJS 33.75 29.35 31.55 31.75 3,000 31.80 28,920 31.90 1,580 31.90 10,500 0.35 32 3,100 32.10 3,070 32.20 700 133,850 31.50 32.50 31.50
NAS 36.20 26.80 31.50 29 1,000 29.50 500 31.60 100 32 0.50 32.50 1,300 32.60 200 32.70 100 20,203 32 32.50 31.60 1,000
KCE 35.90 26.70 31.30 31.30 0 26.70 10,500
CSC 34.30 28.10 31.20 30.80 3,800 30.90 2,500 31 2,000 31.20 1,200 0 31.20 1,600 31.30 1,500 31.50 2,400 16,800 31.20 31.30 31
SMB 35.50 26.30 30.90 30.50 2,100 30.60 1,000 30.70 1,600 30.90 900 0 30.90 1,400 31 5,000 31.10 300 17,983 31 31 30.70
TSJ 35.10 26.10 30.60 30.60 0
AAA 32.65 28.45 30.55 30.85 33,320 30.90 22,670 31 3,620 31.10 23,270 0.55 31.10 15,760 31.15 11,440 31.20 63,650 1,884,030 30.60 31.25 30.45 44,580
TTJ 34.70 25.70 30.20 29.60 2,000 29.80 3,000 30.20 1,000 34.70 4.50 200 34.60 34.70 34.60
PJC 33.10 27.10 30.10 30.10 0 30 100
YTC 34.60 25.60 30.10 25.60 400 26 200 27 300 34.50 100 4.40 34.60 600 100 34.50 34.50 34.50
CH5 42 18 30 30 0
KTS 33 27 30 28.60 100 28.90 500 30 1,000 30 0 32 100 32.30 100 32.50 200 300 30 30 30
MCP 32.10 27.90 30 27.90 20 30 0 31 4,000 32.10 550
SDK 34.50 25.50 30 29 1,000 29.30 100 30 0 32.50 600 33 400 33.50 400
TET 33 27 30 30 0
HII 31.85 27.75 29.80 29.70 3,570 29.80 1,000 29.90 50 30.20 200 0.40 30 820 30.20 7,080 30.30 4,000 52,480 30.20 30.20 29.70
CMN 34.10 25.30 29.70 29.50 1,600 29.60 4,000 29.70 100 29.70 0 30.90 100 31 1,000 31.50 1,000
CTB 32.40 26.60 29.50 26.80 200 30.90 200 1.40 30.90 700 31.40 100 31.50 900 300 26.80 30.90 26.80 200
SFI 31.40 27.30 29.35 28.65 130 28.70 100 28.75 40 30.95 150 1.60 29.90 1,000 30 2,000 30.50 1,280 160 30.95 30.95 30.95 160
ABI 33.50 24.90 29.20 27.10 1,000 27.30 200 27.50 200 28.80 2,900 -0.40 28.80 200 29 4,700 29.90 2,000 3,200 29 29 28 3,000 3,100
API 32.10 26.30 29.20 28.80 100 29.10 100 29.20 100 29.30 300 0.10 31.40 200 31.50 300 31.90 500 300 29.30 29.30 29.30
SAS 33.50 24.90 29.20 28.40 12,800 28.50 23,700 28.60 4,600 28.60 60 -0.60 29.80 1,000 29.90 1,300 30 3,700 6,966 28.50 29.90 28.50
PNC 31.10 27.10 29.10 27.10 1,120 27.20 2,000 27.50 650 27.60 5,030 -1.50 27.60 2,050 27.65 10 27.70 3,330 15,110 29 31 27.50
ADP 33.30 24.70 29 24.70 100 29 0 29 600 31 6,500 33.30 1,000
CTI 31 27 29 29.40 28,890 29.50 45,880 29.60 25,880 29.70 6,510 0.70 29.70 18,190 29.80 16,450 29.90 9,150 443,960 29.30 29.70 28.80
NLG 31 27 29 30.20 100 30.30 56,840 30.60 10 30.70 9,310 1.70 30.70 14,980 30.80 8,510 30.90 10,550 606,570 28.70 30.70 28.50 276,540 4,130
SBM 33.30 24.70 29 24.70 500 27 500 29 100 0 29 600 2,900 29 29 27
STC 31.90 26.10 29