Mã CK  

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

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

Đăng nhập   Tạo tài khoản   Quên mật khẩu

Bảng giao dịch chứng khoán trực tuyến HOSE & HNX # 26/06/2017

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 772.52 ( 3.51    0.46% )
KL: 235,113,507   GT: 4,236 (tỷ)
HNX 98.73 ( 0.45    0.46% )
KL: 59,740,823   GT: 613 (tỷ)
UPCOM 56.96 ( 0.17    0.30% )
KL: 13,076,060   GT: 249 (tỷ)
VN30 760.80 ( 2.56    0.34% )
KL: 56,880,670   GT: 1,389 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: ADP (30.30)    LDG (11.90)    MVB (8.40)    NBB (16.70)    QNW (9.60)    SC5 (28)    
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
CTD 233.70 203.30 218.50 217.10 30 217.40 50 217.50 100 218 2,640 -0.50 218 3,720 218.30 500 218.40 10 26,800 219 219 216 3,310 540
SAB 221.30 192.50 206.90 205.80 60 206 20 207.40 3,720 207.40 2,700 0.50 207.50 1,000 208 950 208.50 200 13,630 207 207.50 206
SGN 224.20 165.80 195 190 1,000 190.10 200 191 -4 191 400 192 500 195 500 100 191 191 191
VCF 192.60 167.40 180 180 340 181 440 185 100 192 30 12 160 180 192 180 130 130
SLS 195.20 159.80 177.50 174 1,000 175 1,800 175.50 1,400 175.60 40 -1.90 176.20 1,000 176.50 1,000 177 800 15,540 176 176.30 175.60
WCS 192.50 157.50 175 173 100 174 700 179.30 500 179.30 4.30 181 800 184.90 300 185 100 1,100 175 179.30 175 500
VCS 187.20 153.20 170.20 169.50 2,200 169.70 100 170 700 170 410 -0.20 170.20 1,800 170.80 100 170.90 100 63,210 170.70 173 170 100
TV2 186 152.20 169.10 168.60 100 169 600 169.10 500 171 1.90 172 200 173 100 174 100 500 185 185 170
VNM 163.70 142.30 153 153 8,830 153.10 7,410 153.20 750 153.40 26,510 0.40 153.40 5,910 153.50 24,940 153.70 2,090 267,450 153 153.50 152.30 471,350 405,870
TLG 150.80 131.20 141 132 20 141 170 0 141 80 142.30 40 143 1,000 320 141 141 140 170
RAL 146.50 127.50 137 134 1,100 134.10 1,030 134.20 1,900 135.90 2,020 -1.10 135.90 150 136 2,100 136.90 400 20,090 137 137 134.10 690
DMC 139.10 120.90 130 128.50 30 129 200 129.10 20 130.10 170 0.10 130.10 60 130.20 210 130.40 100 45,490 130 130.50 127 42,410
VJC 134.80 117.20 126 125.70 2,060 125.80 670 125.90 7,000 126 5,090 0 126 8,020 126.10 600 126.30 5,200 323,890 126.40 127 125.60 16,880
DHG 134.20 116.80 125.50 119.80 630 119.90 610 120 7,940 120 63,070 -5.50 120.90 2,000 121 650 121.20 1,500 579,880 126 126 120 57,540 88,680
TRA 129.40 112.60 121 120.10 1,200 120.50 1,990 120.70 230 121 0 121 8,460 121.10 4,140 121.20 510 20,610 121 121.10 120 1,160 10,860
CMF 134.20 99.20 116.70 116.70 0 134.20 100
PTB 120.40 104.80 112.60 111.50 50 111.60 100 112 1,380 112 4,600 -0.60 113 3,290 113.20 1,000 113.40 2,000 21,430 113 113.90 112 1,340
BBC 117.80 102.40 110.10 108 30 109.10 100 109.20 20 112.80 2.70 112.80 20 113 10 114.90 80 3,500 110.10 112.80 107
NSC 115.50 100.50 108 105.10 60 106 140 106.10 10 108 170 0 108 210 108.50 1,000 109 300 1,080 108 108 106.10 1,060
MWG 110.10 95.70 102.90 102.60 2,070 102.80 1,000 102.90 24,980 103 18,610 0.10 103 17,560 103.10 1,070 103.20 1,360 321,990 104 104 101.90
BMP 109.10 94.90 102 100.20 20 100.30 20 100.40 530 102 2,720 0 101.80 470 101.90 1,400 102 3,710 75,240 103.20 103.20 100.50 200 15,000
PNJ 109.10 94.90 102 103.50 3,540 103.80 300 104 2,780 104 7,000 2 104.50 1,000 105 7,420 105.10 3,200 342,730 102.90 106.90 102.80
MAS 105.30 86.30 95.80 95.50 200 95.60 200 95.70 100 95.80 100 0 95.80 1,500 96 2,000 96.80 300 6,400 95.50 95.80 95 2,200 1,880
PMC 102.50 83.90 93.20 90.10 400 91 400 91.10 100 94.30 100 1.10 94.30 100 94.50 800 95 2,200 1,400 102 102 93.50 1,200 1,200
DPG 99.50 73.70 86.60 83 1,000 83.20 1,000 86 600 86.50 10 -0.10 87 1,000 87.50 500 88 500 9,210 86.50 89 86.50
ROS 92 80 86 86.30 459,460 86.40 500,740 86.50 424,870 86.50 10,500 0.50 86.60 7,570 86.70 13,500 86.80 8,010 2,286,540 86 87 85.70 9,020
NNC 89.40 77.80 83.60 83.70 90 83.80 650 84.10 50 84.20 4,370 0.60 84.20 1,850 84.30 8,740 84.40 6,420 57,260 83.50 84.40 83.10 1,780 1,500
QNS 95.60 70.80 83.20 82.60 1,000 82.70 1,300 82.80 3,000 83.90 270 0.70 83.30 2,000 83.80 200 83.90 3,900 63,770 82.50 83.90 82 13,000 1,800
DHT 89.10 72.90 81 81 400 81.20 500 81.30 100 81.30 900 0.30 82 100 82.90 500 83 300 15,300 82 83 80.50 100
SQC 113.40 48.60 81 81 0 100 81 81 81
NCT 85.80 74.60 80.20 80 5,110 80.10 1,000 80.20 1,000 81.30 700 1.10 81.30 310 81.40 100 81.50 1,140 5,510 80 82 80 380 10
VBC 88.10 72.10 80.10 78 100 79 300 79.10 500 80.10 0 80 100 80.10 1,500 80.50 200 1,100 79.50 80.10 79
BHN 84.80 73.80 79.30 76.60 100 77 200 77.10 100 78.90 -0.40 78.90 380 79.20 500 79.30 7,840 1,210 79.30 79.40 78.90
VHL 83.60 68.40 76 69 200 76.50 90 0.50 76.90 100 77 1,600 190 76.50 76.50 76.50
FOX 82.10 60.70 71.40 71 600 71.10 200 71.50 600 74 2.60 74 2,000 74.50 500 74.80 500 5,700 74 74 73.50
PLX 76.30 66.50 71.40 71.60 14,440 71.70 104,500 71.80 12,810 71.80 21,250 0.40 71.90 4,000 72 12,300 72.10 10,930 1,137,940 72 73.30 71.20 364,710 111,000
L14 77.50 63.50 70.50 71 2,600 71.10 100 71.40 1,200 72 70 1.50 72 700 72.50 1,400 72.60 300 23,370 72 73.50 70.60 1,510
DVP 74.90 65.10 70 68 60 68.10 110 69 30 69.90 20 -0.10 69.90 970 70 1,750 70.10 500 650 70 70 69 260 430
SGC 77 63 70 63 100 68 160 -2 77 500 360 70 70 68
PDN 74.60 65 69.80 66 40 66.30 20 66.40 20 69.40 -0.40 69.40 200 69.50 100 69.80 1,080 60 69.40 69.40 69.40
COM 74.30 64.70 69.50 64.80 20 65 100 69.50 2,200 69.50 0 70 2,210 70.10 10 70.20 5,010 400 69.50 69.50 69.50
SPB 97.30 41.70 69.50 45 100 69.50 200 69.50 0 80 1,900
TTT 75.90 62.10 69 62.20 1,500 62.20 -6.80 68 400 69 100 70 800 2,000 62.20 62.20 62.20 1,000
NVL 73.20 63.80 68.50 68.20 1,340 68.30 1,320 68.40 1,000 68.50 92,000 0 68.50 5,450 68.60 38,310 68.70 30,010 768,560 68.50 68.70 68.20 40,640 72,920
CLC 72.20 62.80 67.50 65 1,000 65.50 1,000 66.30 50 68 40 0.50 68 1,040 69 960 69.80 40 7,880 67 68 67 2,860
IMP 71 61.80 66.40 63.40 100 64.40 100 65 2,690 65 3,100 -1.40 65.10 3,510 65.30 30 65.40 140 38,450 66.40 66.90 65 850
NTP 72 59 65.50 65.10 100 65.20 100 65.50 9,400 66.40 10 0.90 66.40 500 66.50 3,200 66.80 1,000 710 65.50 66.40 65.50
LHC 71.30 58.50 64.90 60.50 1,300 61 2,000 62.10 300 64 -0.90 64 3,300 64.50 2,700 64.90 1,000 1,200 62.20 64.90 62.20
HBC 69 60 64.50 65 129,890 65.10 6,790 65.20 1,120 65.20 76,230 0.70 65.30 25,290 65.40 41,760 65.50 47,140 1,481,210 64.80 65.40 64.50 127,580 2,050
VSC 68.90 59.90 64.40 62.30 100 62.40 1,500 62.50 2,020 62.50 24,190 -1.90 63.20 2,900 63.40 5,500 63.50 3,950 236,840 64 64.10 62.50
INN 68.20 55.80 62 61 500 61.10 600 61.20 100 61.50 100 -0.50 61.50 12,700 61.90 500 62 14,600 1,700 61.50 61.50 61.20 100
SSC 66.30 57.70 62 58.20 10 58.50 50 58.60 20 62.10 10 0.10 62.20 1,840 63 1,000 63.50 500 930 62 62.20 58.20 20
VNF 68.20 55.80 62 56 100 60 -2 62 600 68 100 68.10 100 3,500 60 60 60
TMS 66.20 57.60 61.90 57.90 200 58 5,000 58.10 300 64 2.10 63 160 63.90 170 64 1,420 250 62 64 62 90
VGG 69.20 51.20 60.20 60.10 500 60.40 100 60.50 8,300 61.50 50 1.30 60.90 400 61.30 1,100 61.50 1,300 150 61.50 61.50 61.50 100
DCI 84 36 60 60 0
APF 68.60 50.80 59.70 57 1,000 59 200 59.10 1,000 60 0.30 60 5,000 62 1,300 65 1,000 1,000 60 60 60
TRS 68.40 50.60 59.50 56.50 1,000 56.60 200 56.70 1,000 59.50 0 60.50 400
SAF 65.30 53.50 59.40 53.50 200 57.20 200 -2.20 57.30 100 57.50 100 57.80 100 1,100 53.50 57.20 53.50 800
GDT 62.90 54.70 58.80 57.60 6,030 58 210 58.50 80 58.80 700 0 58.80 50 59 18,100 59.20 3,000 8,050 59 59 58.50 1,620 520
VHC 62.50 54.50 58.50 58.10 500 58.20 570 58.30 80 58.80 160 0.30 58.80 450 58.90 1,000 59 7,180 22,520 58.50 58.80 58.20 98,000
BVH 62.10 54.10 58.10 57.60 3,960 57.70 1,720 57.80 700 57.90 20,650 -0.20 57.90 1,510 58 6,000 58.10 17,260 150,090 57.90 58.20 57.80 17,840 200
CAV 61.60 53.60 57.60 58.50 20,070 58.60 12,500 58.80 2,830 58.80 7,620 1.20 59 5,760 59.10 2,200 59.20 2,200 173,120 58.50 60 58 3,600 10
MCH 66.10 48.90 57.50 55 300 56 200 56.10 200 56 20 -1.50 56.80 300 57 1,400 57.40 200 4,520 57 57 56
PAC 61.40 53.40 57.40 55.20 40 56.50 1,260 57 9,690 57 13,710 -0.40 57.40 2,500 57.70 2,560 57.80 1,130 104,880 57 59 57 5,000 12,850
NCS 65.60 48.60 57.10 57.50 5,000 57.60 5,000 57.70 5,000 57.10 0 58.50 1,000 58.60 1,000 58.70 100
GAS 60.60 52.80 56.70 56.60 7,750 56.70 23,380 56.80 12,470 57 14,850 0.30 57 420 57.10 2,000 57.20 10,680 209,750 57 57.20 56.70 31,250 2,750
KSB 59.40 51.80 55.60 55.40 5,610 55.50 17,300 55.60 2,750 55.70 19,650 0.10 55.70 4,240 55.80 6,000 55.90 5,900 673,910 56 56.70 55.20 300
ICC 63.50 47.10 55.30 47.50 300 55.30 20 0 61 1,700 61.90 200 62 300 20
SVC 57.90 50.50 54.20 52.20 3,000 52.30 2,000 52.40 9,920 52.50 6,120 -1.70 52.50 1,690 52.80 500 53 3,700 40,590 53 54 50.80
DSN 57.70 50.30 54 53.60 1,200 53.70 30 53.80 1,330 53.90 230 -0.10 53.90 70 54 490 54.40 500 7,940 54.10 54.50 53.90 200
TBD 62.10 45.90 54 50 100 55 1,100 55.30 800 55.30 1.30 59 300 1,200 55 55.30 55
IN4 61.80 45.80 53.80 46 100 53.80 0
OPC 57.20 49.80 53.50 51.70 370 51.80 610 52 50 53.40 10 -0.10 53.40 990 53.50 730 53.60 500 520 50 53.40 50
VFG 56.60 49.20 52.90 51.20 220 51.30 250 51.40 900 52.60 100 -0.30 52.60 1,000 52.70 500 53 400 3,420 53.50 53.50 51.30 160
HHA 60.20 44.60 52.40 45 200 60.20 200 52.40 0
WSB 60.20 44.60 52.40 51.50 400 52 300 52.40 9,700 52.40 1,500 0 52.70 1,600 52.90 400 53 5,400 13,600 53 53 52.40 11,200
ACV 59.60 44.20 51.90 51 1,000 51.90 5,800 52 5,400 52 30 0.10 52.20 7,900 52.30 800 52.40 3,400 72,530 51.80 52.60 51.80 57,400 18,000
PGD 55.40 48.20 51.80 50.50 5,000 50.60 4,100 50.80 5,000 51.60 2,000 -0.20 51.60 2,270 51.80 1,000 51.90 4,000 2,030 50.60 51.60 50.60
TAC 55.20 48 51.60 49.50 50 50 1,160 50.50 50 51 300 -0.60 51 1,060 51.90 30 52 2,000 1,320 50.60 51 50.50 300
TCT 55.10 47.90 51.50 51.20 2,300 51.30 570 51.40 80 51.40 2,000 -0.10 51.50 2,050 51.80 500 51.90 190 5,930 51.50 51.50 51.40 300
HAX 54.50 47.45 51 48.70 2,150 48.75 1,590 48.80 1,860 48.80 11,080 -2.20 49 3,920 49.20 920 49.30 2,400 236,120 50.30 50.50 48.60 2,510 10,450
SIV 58.60 43.40 51 50 3,000 50.20 100 51 900 52 1 58 100 11,100 58.50 58.50 51 5,200
VEF 58.60 43.40 51 50 1,600 50.30 200 50.40 100 51 100 0 51.50 300 51.60 200 51.80 300 2,500 51.90 51.90 51
SKG 53.50 46.50 50 51.70 4,010 51.80 4,910 51.90 40 52 7,550 2 52 4,300 52.10 5,100 52.20 1,000 892,260 50.40 53 49.50 3,320 449,050
TTP 57.50 42.50 50 50 0 46 400 50 200 57.50 200
THG 53 46.15 49.60 49.30 310 49.50 9,210 49.60 11,300 49.70 0.10 49.70 360 49.80 1,000 49.90 6,000 21,810 49.20 49.70 49 4,020
IDV 53.70 44.10 48.90 48.20 300 48.30 100 48.50 1,300 48.70 100 -0.20 48.90 1,700 49 4,300 49.30 2,000 15,800 48.80 48.90 48.50 10,000
HHC 53.30 43.70 48.50 50.10 200 51 700 52 1,500 52.50 10 4 53.30 200 2,510 49 52.50 49
HTL 51.70 45.05 48.40 45.20 600 45.50 110 46 2,000 48 10 -0.40 48 30 48.40 1,070 48.90 20 1,010 47.50 48 46 1,000
TTD 55.20 40.80 48 45 1,500 45.50 100 46 1,000 49 1 49 1,600 50 2,000 55.20 100 1,400 49 49 49 400
FPT 50.70 44.15 47.45 46.60 23,630 46.65 15,730 46.70 155,550 46.70 270,110 -0.75 46.75 20,000 46.80 46,260 46.85 40 1,375,990 47.85 47.85 46.50 200
CCR 54 40 47 47 0
DQC 50.20 43.75 47 46.50 8,730 46.60 5,850 46.70 2,000 46.80 4,300 -0.20 46.80 10 47 2,390 47.10 2,500 96,290 47 47.50 46.50 610
HPP 53.70 39.70 46.70 45 1,000 46 1,300 46.50 1,000 47 0.30 47 2,700 50 600 53 100 3,800 47 47 47
THI 49.95 43.45 46.70 45 6,920 45.10 4,860 45.20 2,390 46.20 150 -0.50 46.20 930 47 13,100 48 1,000 14,080 48 48 45 1,000
KDC 49.80 43.30 46.55 46.45 220 46.50 2,900 46.55 2,770 46.80 22,460 0.25 46.80 2,430 46.85 12,900 46.90 10,970 500,460 46.90 47.10 46.40 164,450 3,000
CVT 49.80 40.80 45.30 45.30 6,000 45.40 3,800 45.50 4,400 45.50 170 0.20 45.60 5,000 45.70 6,200 45.80 12,700 489,870 45.50 46 45.20 2,100
GMD 48.45 42.15 45.30 44.40 4,000 44.50 36,100 44.60 4,400 44.60 37,490 -0.70 45 11,050 45.10 10,000 45.15 10,000 607,030 45.60 45.60 44.60
DPR 48.35 42.05 45.20 45.70 1,000 45.80 5,000 46 100 46.50 17,220 1.30 46.50 5,530 46.60 100 46.80 1,000 123,080 45.20 46.50 45.20 18,290
GIL 48.35 42.05 45.20 42.90 10 43 10,030 43.10 1,150 43.50 4,540 -1.70 43.50 2,290 44 5,490 44.20 790 104,200 45.20 45.20 42.10 350
HCM 48.20 41.90 45.05 45.10 4,980 45.20 5,500 45.25 90 45.25 11,540 0.20 45.30 1,000 45.35 720 45.40 2,690 432,030 45.30 45.80 45.10 12,320 10,000
C32 48 41.80 44.90 43.80 17,310 43.90 12,700 44 260 44 6,610 -0.90 44.20 550 44.25 270 44.30 5,700 179,430 45 45 43.80 1,900
NTC 51.60 38.20 44.90 44.50 600 44.80 300 44.90 3,300 45 0.10 45.50 3,000 46 3,000 46.40 800 23,000 45 45 45
VMC 49.30 40.50 44.90 46.40 700 47 1,600 47.10 1,200 47.50 10 2.60 47.50 1,600 48.50 1,000 49 1,000 43,510 44.50 49.30 44.20
LIX 47.90 41.70 44.80 44.50 20 44.80 1,250 44.90 1,070 45 440 0.20 45 1,310 45.20 1,510 45.40 1,280 10,110 44.80 45.20 44.80 2,540 530
SBV 47.50 41.30 44.40 44.50 10 44.60 440 44.65 500 45 10 0.60 45 1,070 45.30 1,000 45.50 2,520 33,950 44.30 45.30 44.30
TNA 47.50 41.30 44.40 43.70 340 43.80 1,200 43.90 3,230 44 7,590 -0.40 44 2,410 44.30 1,490 44.40 1,610 19,130 44.40 44.40 43.70 5,750
GLT 48.60 39.80 44.20 40 1,000 44.50 0.30 44.50 6,600 45.10 100 45.50 2,700 2,100 44 44.50 44 2,100 900
BTC 50.60 37.40 44 44 1,000 44 0
KTS 48 39.40 43.70 39.50 1,000 43 1,000 43.10 400 43.20 100 -0.50 45 100 47.40 600 47.50 200 800 45.50 45.50 43.20
LBM 46.40 40.40 43.40 42.60 500 42.70 10 42.90 300 43.90 0.50 43.60 150 43.90 1,670 43.95 4,000 5,320 44.30 44.30 42.70 3,360
BSD 49.40 36.60 43 43 0 43 100 48 300
PSL 49.40 36.60 43 43 6,800 43 0 46.70 900 47 900
BFC 45.75 39.85 42.80 40.80 11,380 41 29,320 41.10 13,010 41.10 58,270 -1.70 41.20 20 41.50 3,100 41.70 800 260,580 42.80 42.80 41 1,000
SZL 45.45 39.55 42.50 40.10 2,300 40.20 430 40.50 1,050 41.50 20 -1 41 980 41.40 300 41.50 1,000 23,710 42.50 42.50 40 5,470
SCD 45.25 39.35 42.30 41.60 90 41.70 1,000 41.75 200 42.30 0 42.30 7,200 42.40 500 42.50 2,730 1,060 42.30 42.30 42.30
VIC 44.95 39.15 42.05 42.70 2,370 42.75 3,000 42.80 4,780 42.80 65,080 0.75 42.85 48,000 42.90 27,490 42.95 26,260 579,860 42.05 42.95 42.05 348,170 31,690
VSN 48 35.60 41.80 40.10 300 40.20 100 41 1,200 41.80 0 42 500 42.40 200 42.50 1,000 100 41.80 41.80 41.80
ABC 47.90 35.50 41.70 42 200 43.70 500 44.50 600 45.90 40 4.20 45.90 1,200 46 1,900 47 3,000 47,640 41 46 41
SDI 47.60 35.20 41.40 40.50 600 40.60 900 40.70 200 41 1,000 -0.40 41.30 200 41.40 300 41.50 600 20,500 41.50 41.60 40.50
MSN 44 38.30 41.15 41.90 930 41.95 150 42 36,520 42.20 51,950 1.05 42.20 10,210 42.30 1,870 42.40 1,110 440,840 41.05 42.20 41.05 267,450 15,990
PAN 43.85 38.15 41 40 1,300 40.05 80 40.10 90 41.50 110 0.50 41.50 480 41.80 1,400 42 1,100 820 41.50 41.50 40.10
HAD 44.20 36.20 40.20 36.20 1,900 37.50 100 38 100 39.90 -0.30 39.80 400 39.90 900 40.20 600 300 38 39.90 38 200
DRL 42.60 37.10 39.85 38.90 2,200 39 4,500 39.05 3,300 39.10 -0.75 39.50 500 40 2,450 40.50 1,000 6,100 38.95 39.10 38.95
SVI 42.55 37.05 39.80 38.50 500 38.60 2,150 39.80 0 42.40 80 42.55 2,000 2,600 39.80 39.80 39.80 2,600
HMS 45.60 33.80 39.70 38.10 100 38.20 1,000 38.40 500 38.50 -1.20 38.50 400 39 500 39.70 500 2,900 40 40 38.10
BED 43.40 35.60 39.50 39.50 0
BIC 42.15 36.65 39.40 38.25 100 38.40 1,000 38.50 530 39.50 3,430 0.10 39.50 14,500 39.60 20 39.70 900 18,660 39.35 39.50 39.35 18,660 6,950
BTT 42.15 36.65 39.40 37 400 38 -1.40 40 10 600 37 38 37
CNC 45.10 33.50 39.30 34 700 36 400 39 100 39.30 0 39.50 1,000 42 100 45 600
ABT 41.80 36.40 39.10 38.50 720 38.60 1,410 38.85 70 39.10 30 0 39.10 990 39.45 60 39.50 500 10,080 38.90 39.10 38.60
D2D 41.80 36.40 39.10 38 830 38.10 2,680 38.15 10 38.60 1,000 -0.50 38.70 920 38.95 900 39 1,920 9,940 38.80 39.20 38
NBS 44.90 33.30 39.10 33.30 200 39.10 100 40.10 100 40 0.90 100 40 40 40 100
HGM 42.90 35.10 39 39 400 39 0 42.90 200
DAT 41.50 36.10 38.80 41.40 2.60 41.30 100 41.40 100 41.45 10 10 41.40 41.40 41.40
VDL 42.60 35 38.80 38.80 0 ATC 300 35 2,100 38.80 10,000
VLB 44 32.60 38.30 35 500 40 500 40.10 500 44 5.70 100 44 44 44
DBD 43.90 32.50 38.20 38.60 2,000 38.80 3,500 39 1,000 39.30 5,500 1.10 39.30 200 39.50 9,500 40 1,700 83,400 38.20 39.30 38.20
VCB 40.75 35.45 38.10 38.20 25,750 38.25 5,220 38.30 300 38.50 90,420 0.40 38.50 10,430 38.55 37,740 38.60 14,840 1,214,450 38.30 38.60 38.15 643,230 583,330
DP3 41.80 34.20 38 39 1,000 39.20 500 39.40 2,000 39.50 2,000 1.50 39.70 500 39.80 700 40 1,900 19,000 38 40 38 200
VCW 43.70 32.30 38 36 1,000 37.50 1,000 38 0 38 9,500 38.50 1,500 40 2,000 500 38 38 38
DAP 43.10 31.90 37.50 37.50 0
CJC 40.70 33.30 37 33.30 100 37 0 39.50 100 40 1,000
DNH 42.50 31.50 37 32 -5 35 600 36 600 37 1,800 600 31.50 32 31.50
KHA 39.55 34.45 37 35.50 200 35.60 100 35.90 100 37.80 0.80 37.80 980 37.90 600 38 7,000 4,070 37.80 39 36 1,780
SGH 40.70 33.30 37 37 0 ATC 200 33.30 700 37 1,200
LDP 40.50 33.30 36.90 35.50 100 35.80 200 36.10 100 36.90 0 36.90 1,500 37 1,000 37.30 100 1,900 36.90 36.90 36.90
KHD 51.50 22.10 36.80 22.20 200 36.80 0
VNC 40.40 33.20 36.80 33.50 200 33.70 500 36.50 1,000 36.80 0 39.80 500 40.40 200
CII 39.30 34.20 36.75 35.85 13,550 35.90 16,950 35.95 6,410 36 96,040 -0.75 36 2,216,600 36.10 57,860 36.20 5,550 1,292,820 36.70 36.70 35.85 212,410 5,640
HRC 39.05 33.95 36.50 33.95 10 34.15 200 36 30 36.90 210 0.40 36.65 990 36.70 10 36.80 2,000 220 36.90 36.90 36.90
NDP 41.90 31.10 36.50 33.50 100 34 100 34.50 100 36.50 0 37.50 4,000 38 2,000 41.90 10,000
REE 39 33.90 36.45 36.55 7,890 36.60 15,960 36.65 2,100 36.70 27,720 0.25 36.70 3,900 36.80 930 36.85 2,050 1,083,270 36.40 37.15 36.40 1,500
PHR 38.50 33.50 36 35.30 27,760 35.40 14,450 35.50 14,370 35.50 39,520 -0.50 35.70 11,250 35.80 21,190 35.90 7,600 472,710 35.80 36.20 35.05 7,000
SBT 38.40 33.40 35.90 35.15 47,500 35.20 40,580 35.25 32,130 35.25 64,180 -0.65 35.35 3,860 35.40 17,850 35.45 27,870 1,935,400 35.90 35.90 35.25 14,550
SGR 41.10 30.50 35.80 33.80 1,000 33.90 800 34 1,700 34.40 20 -1.40 34.40 100 34.50 100 35.40 500 9,820 35.80 36 34
NTW 40.90 30.30 35.60 34 5,800 34.30 600 34.40 200 34.40 -1.20 34.90 3,000 35.30 600 35.40 700 1,300 34.40 34.40 34.40
HLB 40.50 30.10 35.30 30.10 100 35.30 0 40.50 100
AAA 37.55 32.65 35.10 35 179,150 35.05 64,670 35.10 24,210 35.10 19,120 0 35.15 430 35.20 7,540 35.30 12,940 1,362,650 35.50 35.90 35 2,200 15,500
CAP 38.60 31.60 35.10 34.90 1,100 35 100 35.10 200 35.10 10 0 35.20 2,200 35.30 3,500 35.40 3,600 38,110 35.20 35.40 35 2,800
FDT 38.50 31.50 35 35 2,000 35 0
STS 49 21 35 35 0 40 500 49 100
ABI 40.10 29.70 34.90 33.10 5,400 33.20 1,900 33.50 100 35 40 0.10 36.50 1,500 36.90 600 37 700 7,240 33.10 36 33.10 6,000
CPC 38.30 31.50 34.90 32 -2.90 31.90 1,100 32 2,100 33 1,000 200 31.50 32 31.50 100
TIX 37.15 32.35 34.75 32.40 2,990 32.40 -2.35 160 35 35 32.40
PC1 37 32.20 34.60 35.80 10,000 35.90 5,100 36 4,700 36 35,300 1.40 36.20 19,580 36.30 8,100 36.40 11,000 330,050 34.60 36.20 34.60 306,350 54,010
DHA 36.80 32 34.40 33.70 5,450 33.75 5,570 33.80 100 33.90 200 -0.50 33.90 10,190 34 3,510 34.20 5,110 108,430 34.10 34.50 33.65 100
DHD 39.40 29.20 34.30 30 4,000 34 400 34 -0.30 36.40 300 36.50 2,000 37 1,000 3,900 34.30 34.30 34
HVT 37.40 30.60 34 31.60 3,000 31.70 100 32 2,300 32.20 100 -1.80 32.50 1,000 33 1,000 33.50 1,000 15,200 32 32.30 32
KAC 36.35 31.65 34 34 0 32.90 10 32.95 760 33 500
STC 37.40 30.60 34 30.60 100 35 1 34.80 100 35 900 36 700 100 35 35 35 100
GHC 38.80 28.80 33.80 31 1,000 33.30 1,100 33.40 500 33.80 0 33.90 3,000 34 400 34.70 3,000
VRC 36.15 31.45 33.80 33.15 2,290 33.20 3,010 33.30 2,370 33.20 7,810 -0.60 33.40 1,000 33.50 500 33.60 14,650 128,910 34 34.50 33 26,430 10
DRC 35.80 31.20 33.50 32.80 11,040 32.85 1,460 32.90 10,970 32.90 24,880 -0.60 33 14,490 33.05 300 33.10 4,350 604,420 33.30 33.60 32.80 99,110 72,120
PVI 36.80 30.20 33.50 32.90 4,900 33 8,100 33.10 4,300 33.10 240 -0.40 33.20 600 33.40 1,000 33.50 8,500 483,040 33.40 33.90 33
SDV 46.90 20.10 33.50 33.50 0 22.50 7,500 25 8,000 33 1,300
SFI 35.65 31.05 33.35 31.15 1,100 31.20 90 31.25 40 33.30 100 -0.05 33.30 360 33.35 1,000 33.40 900 8,360 33.40 33.40 31.20 8,040 2,210
HAT 36.60 30 33.30 32 5,900 32.10 100 32.50 300 32.50 -0.80 33.10 2,200 33.20 300 33.30 2,600 1,400 32 32.50 32
NKG 35.30 30.70 33 32.45 300 32.50 21,280 32.55 27,900 32.55 50,540 -0.45 32.70 4,640 32.80 11,500 32.90 23,710 310,870 33.20 33.20 32.50 9,740
SDN 36.30 29.70 33 29.70 700 33 0 34.50 600 35 200 36 500
SEB 36.30 29.70 33 34.70 800 34.80 1,000 35 200 36.30 3.30 800 36.30 36.30 34.70 100
TAG 36.30 29.70 33 29.80 500 30 500 30.50 100 33 50 0 35 700 35.50 1,000 36.30 1,100 50
UIC 35.30 30.70 33 31.60 200 31.70 1,760 32 40 33.30 0.30 33.20 1,390 33.30 840 33.40 800 3,060 33 33.30 33 2,890 1,660
BDG 37.30 27.70 32.50 29.10 2,900 30 600 34 1.50 34 200 35 100 100 34 34 34
DHC 34.75 30.25 32.50 31.90 100 32 30,600 32.05 510 32.05 120 -0.45 32.30 2,210 32.50 6,030 33.30 370 4,110 33.30 33.30 32.05 20 120
TCM 34.75 30.25 32.50 31.95 10,370 32 33,140 32.05 1,300 32.05 43,100 -0.45 32.10 2,420 32.20 3,000 32.30 5,290 1,029,950 32.30 32.85 31.80 700
HSG 34.60 30.10 32.35 32.25 22,150 32.30 64,360 32.35 120,610 32.40 76,720 0.05 32.40 25,130 32.45 17,500 32.50 63,010 2,431,010 32.35 32.65 32.35 409,590 232,500
HSA 36.80 27.20 32 32 0 32 100 36.80 100
QHW 36.80 27.20 32 32 0 32 2,500
CNG 34.15 29.75 31.95 31.30 150 31.40 500 31.50 30 31.90 400 -0.05 31.90 4,870 32 6,890 32.10 30 15,830 31.80 32 31.50 3,800
ADP 36.60 27.20 31.90 33 100 34 1,400 34.20 2,000 35.90 4 35.90 900 36 100 36.20 200 100 35.90 35.90 34
CTF 33.90 29.50 31.70 29.50 1,010 -2.20 29.50 1,760 31 3,240 31.40 1,000 60,940 29.50 33.80 29.50 3,000 9,070
DGC 34.50 28.30 31.40 30.70 2,300 31 13,200 31.10 3,200 31.10 80 -0.30 31.40 1,000 31.50 1,200 31.80 1,100 27,680 31.20 31.30 31.10 1,780
DGL 34.30 28.10 31.20 29.80 200 31 200 31.20 200 31.20 0 32.20 1,000 32.30 1,000 32.40 1,000 5,100 31.20 31.20 31.20 5,100
DNP 34.10 27.90 31 29 100 29.60 700 30 800 31 3,900 0 31 200 31.50 2,100 32 2,700 6,400 31.50 31.50 30.50
SFN 34.10 27.90 31 28 3,000 30 100 30 -1 32 100 7,100 31.50 32 30
TTJ 43.40 18.60 31 28 500 43.40 2,900 31 0
VNT 34.10 27.90 31 28.80 100 29 2,000 31 0 33.20 200 33.50 200 34 2,000
ARM 33.80 27.80 30.80 27.80 100 28.10 100 28.30 100 30.80 0
HNB 35.40 26.20 30.80 30.80 0 29 1,000 30 200 30.80 1,300
HPG 32.95 28.65 30.80 30.70 206,580 30.75 5,000 30.80 25,700 30.85 213,970 0.05 30.85 72,850 30.90 156,530 30.95 64,690 2,511,280 30.70 30.95 30.55 552,070 520,170
DRH 32.55 28.35 30.45 30.20 32,600 30.25 8,600 30.30 4,950 30.30 54,000 -0.15 30.60 9,890 30.70 4,460 30.75 5,410 643,010 30.45 31 30.30 830
HOT 32.50 28.30 30.40 28.30 10 30.40 0 32 30 32.50 10
AGX 34.80 25.80 30.30 30.30 0
CSV 32.35 28.15 30.25 30.80 21,200 30.90 100 31 20,120 31.30 8,980 1.05 31.30 3,630 31.40 7,210 31.45 2,310 146,140 30.65 31.45 30.25 20
PIV 33.20 27.20 30.20 32.10 71,000 32.20 60,400 32.30 48,600 32.30 2,600 2.10 32.40 28,200 32.50 33,600 32.60 38,900 877,700 30.60 32.40 29.60 600
API 33 27 30 30 5,100 30.80 4,100 31.20 3,900 31.20 20 1.20 31.50 1,000 32 1,100 32.20 100 3,620 32 32 31.20
CH5 42 18 30 30 0
NHN 42 18 30 30 0
RCD 34.50 25.50 30 25.70 300 25.90 500 26 200 25.90 -4.10 28.70 200 28.80 400 28.90 300 1,500 25.60 25.90 25.60 100
TET 33 27 30 30 0
GMC 31.95 27.85 29.90 29.20 2,000 29.30 100 29.50 10,200 30.40 20 0.50 30.20 980 30.40 40 30.50 9,990 6,340 30 31.50 29.50 490
CTI 31.55 27.45 29.50 29.40 11,090 29.50 18,700 29.60 5,410 29.50 18,120 0 29.70 12,520 29.80 8,500 29.90 33,160 298,450 29.50 29.90 29.30 300 200
HDG 31.55 27.45 29.50 30 32,830 30.10 17,140 30.20 3,410 30.20 20,500 0.70 30.50 5,010 30.60 3,430 30.70 1,000 175,730 29.70 30.80 29.70
HTC 32.40 26.60 29.50 29 3,000 29.10 2,000 29.20 1,000 30 0.50 30 4,100 30.70 200 30.80 500 3,700 30 30 30 3,200
AGP 33.80 25 29.40 29.40 0 28 2,000
NLG 31.45 27.35 29.40 29.45 10,000 29.50 150 29.55 5,240 29.60 37,600 0.20 29.60 10,540 29.70 1,800 29.75 13,400 920,360 29.40 29.80 29.10 424,380 228,530
CSC 32.20 26.40 29.30 29 3,500 29.10 3,600 29.20 3,500 29.30 1,500 0 29.30 2,200 29.40 3,600 29.50 4,900 31,500 29.30 29.30 29.20
NT2 31.35 27.25 29.30 28.90 180 28.95 2,000 29 6,330 29 36,430 -0.30 29.10 4,580 29.20 750 29.30 14,570 578,870 29.30 29.40 28.75 320,940 276,990
QCG 31.35 27.25 29.30 28.45 1,200 28.50 6,100 28.55 1,000 28.60 63,240 -0.70 28.60 4,250 28.65 1,000 28.80 4,400 1,309,250 29.20 29.20 27.90
S55 32.20 26.40 29.30 28.80 1,200 29 2,300 29.10 100 29.90 0.60 29.90 1,900 30 1,900 30.20 2,000 22,200 30 30 29.30 100
HNF 33.50 24.90 29.20 28.50 100 28.70 1,000 29 4,000 29.20 0 32 5,000 32.60 100 32.80 100
VIT 32.10 26.30 29.20 28.60 2,000 28.70 1,500 28.80 1,300 28.80 1,000 -0.40 29.20 1,100 29.40 800 29.50 4,000 6,600 29 29 26.30
TCL 31.10 27.10 29.10 29.10 2,000 29.15 150 29.20 340 31 1,200 1.90 30.80 90 30.90 2,390 31 9,940 5,220 31 31 29.50 4,520 140
SJE 31.90 26.10 29 26.10 100 29 10 0 29.90 100 30 6,300 31.90 5,000 10
TRC 31 27 29 28.80 6,820 28.85 2,020 28.90 200 29 300 0 29 5,470 29.10 2,000 29.20 790 57,670 29.05 29.30 28.70 1,080
SJS 30.90 26.90 28.90 28.10 16,900 28.20 18,660 28.30 16,990 28.30 23,410 -0.60 28.50 18,460 28.70 8,000 28.75 1,600 117,060 28.80 28.80 28.30
TMP 30.90 26.90 28.90 28 10 29 5,000 29.05 1,000 28.90 0 30.50 670
DBC 31.60 26 28.80 28.80 9,100 28.90 3,400 29 800 29.10 70 0.30 29.10 100 29.20 3,000 29.30 100 28,570 30 30 28.80 100
NET 31.60 26 28.80 28.20 1,600 28.30 8,600 28.40 1,000 28.50 70 -0.30 28.50 1,200 28.60 100 28.70 100 17,270 29 29 28.30 200 9,600
DNC 31.30 25.70 28.50 26 100 27 200 27 -1.50 31.30 100 800 27 27 27
KDH 30.45 26.55 28.50 27.95 8,500 28 7,030 28.05 1,510 28.10 2,230 -0.40 28.10 3,780 28.20 1,000 28.30 2,720 83,260 28.50 28.70 28
SFC 30.25 26.35 28.30 27.60 50 27.70 130 27.80 160 28 -0.30 28 160 28.30 1,450 28.40 1,000 7,420 28.10 28.20 28 4,830
ACE 32.40 24 28.20 27.30 500 27.40 300 27.50 100 28.20 10 0 28.20 100 28.30 1,300 28.40 2,200 10
NHC 30.90 25.30 28.10 25.50 100 28.10 30 0 28.40 1,000 28.50 1,000 29 100 30