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 # 18/10/2017

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 828.29 ( 8.86    1.08% )
KL: 177,221,112   GT: 3,914 (tỷ)
HNX 109.84 ( 0.54    0.49% )
KL: 127,676,877   GT: 3,032 (tỷ)
UPCOM 54.40 ( 0.07    0.13% )
KL: 10,562,699   GT: 220 (tỷ)
VN30 818.48 ( 6.63    0.82% )
KL: 53,015,730   GT: 2,049 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: APF (53.50)    VC1 (0)    
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 291 253 272 273.90 2,000 274 4,160 275 3,220 279 12,900 7 279 770 280 630 280.60 1,000 40,630 272 279 268.20 15,180 28,130
CTD 225.60 196.20 210.90 211 790 211.50 1,400 211.60 2,000 212.40 3,080 1.50 212.40 1,020 212.50 2,590 212.80 3,010 120,370 212 213 211.50 85,480 1,170
VCS 223.80 183.20 203.50 203.60 700 203.70 1,400 203.80 1,400 204.80 140 1.30 204.80 2,200 204.90 1,300 205 3,800 27,440 203.80 204.90 203.50 200
VCF 214 186 200 186 1,000 200 0 204 200 205 10 210 10
SLS 188.10 153.90 171 169 3,500 170 3,800 171 2,500 171.50 30 0.50 171.50 2,000 171.80 600 172 2,200 14,330 171 171.50 171 60
WCS 184.80 151.20 168 160.20 100 160.50 200 160.60 300 165 -3 169.90 100 170 700 170.50 500 200 165 165 165 200
VNM 159 138.20 148.60 148.80 4,860 148.90 2,560 149 1,000 149.10 20,380 0.50 149.10 9,160 149.20 6,750 149.30 4,650 398,020 148.60 149.20 148.50 286,880 215,730
SGN 169.50 125.30 147.40 142 300 143 100 146 200 146 -1.40 147 1,000 148.50 1,000 148.70 200 2,700 147 147 140 210,400
PTB 147.20 128 137.60 136 1,440 136.10 1,400 137.50 30 137.60 2,870 0 137.60 6,700 137.90 100 138 15,600 170,580 137.60 138.70 135 1,400 18,290
MWG 136.40 118.60 127.50 127.20 1,300 127.30 110 127.50 4,820 127.60 34,280 0.10 127.60 27,480 127.70 500 127.80 9,470 438,880 127 128 126.50
TV2 139.10 113.90 126.50 120 1,300 120.10 200 121 600 125 700 -1.50 125.90 500 126 1,000 126.50 500 8,000 126.50 126.50 123 100
RAL 130.90 113.90 122.40 122 10 122.10 80 122.30 30 122.90 0.50 122.70 100 122.90 1,030 123 1,670 8,980 122.60 123 121
BHN 126 109.60 117.80 115.80 440 116 350 116.20 200 117.50 1,070 -0.30 117.50 620 117.80 540 117.90 550 25,580 117.80 119.50 115.60 1,000 6,570
TRA 123.50 107.50 115.50 113.80 50 114 420 114.50 160 115 -0.50 115.50 1,100 116.80 680 117 740 9,700 115.50 115.50 114.50 3,540
NSC 123 107 115 109 200 112 100 113 120 115 0 114 600 115 1,800 115.70 500 1,650 116 116 113 30 20
ROS 122.90 106.90 114.90 115.30 308,700 115.40 279,660 115.50 320,340 115.50 17,070 0.60 115.60 38,930 115.70 51,460 115.80 43,100 1,646,130 115.10 115.60 115 5,000 5,200
VJC 118.80 103.40 111.10 110.50 4,930 110.70 3,010 110.90 180 111 20,330 -0.10 111 1,190 111.10 4,290 111.20 11,930 636,220 111 112.20 110.50 37,470 15,600
DHG 118.20 102.80 110.50 112.70 2,440 112.80 160 112.90 320 113 17,680 2.50 113 4,990 113.10 320 113.20 30 385,150 111.30 114.90 110.90 30 50
BBC 117.70 102.30 110 103 2,000 103.10 10 105 20 111 1 112 660 117 500 20 102.30 111 102.30
DMC 117.50 102.30 109.90 106.20 1,000 106.60 1,000 106.70 70 106.70 1,000 -3.20 110 1,000 110.10 1,000 110.40 200 5,430 108.90 110.50 106.70
PNJ 117.50 102.30 109.90 110.20 5,010 110.30 420 110.40 4,350 110.50 5,000 0.60 110.50 430 110.60 1,450 110.70 2,070 200,920 109.30 110.90 109.30
SCS 116.20 86 101.10 101 500 101.10 1,000 101.20 1,000 101.50 140 0.40 102 1,100 102.80 100 103 300 27,640 104 106 101.50 1,310
VKD 115.80 85.60 100.70 100.80 25,200 101 35,900 101.90 27,600 102.80 200 2.10 102.80 1,700 103 800 103.50 9,700 168,600 100 103 100
TLG 103.70 90.30 97 92 30 93 20 95 2,500 95 1,500 -2 96.50 200 96.80 500 96.90 310 5,560 93 96.90 93 5,270
MAS 101.70 83.30 92.50 91 1,100 91.50 1,300 92 200 92.40 100 -0.10 92.40 200 92.50 2,000 92.60 1,500 11,900 92.50 92.90 92 11,600 2,500
HHA 103.70 76.70 90.20 90.20 100 103.70 400 103.70 13.50 200 103.70 103.70 77
PDN 94.50 82.30 88.40 84.80 40 84.90 20 85 10 94.50 310 6.10 91.40 20 91.50 390 92 200 580 88.40 94.50 88.40 430
MPC 99.30 73.50 86.40 78 100 79 500 79.10 100 98 10 11.60 98 300 99 1,100 99.30 1,200 810 86.40 98 79 600
L14 93.50 76.50 85 83.50 800 84 100 84.50 200 84.80 600 -0.20 84.80 400 84.90 300 85 3,100 17,100 85 85 83.50 100
NCT 89.40 77.80 83.60 82.50 780 82.60 30 82.70 10 83.60 100 0 83.60 10,190 83.70 100 83.80 7,210 130 82.60 83.60 82.60
NHH 96 71 83.50 82.10 1,000 83 900 83.10 1,000 83 -0.50 86 500 87 1,000 87.50 300 100 83 83 83
SDI 94.50 69.90 82.20 84.10 2,000 84.20 1,200 84.30 1,100 84.50 20 2.30 84.50 900 85 3,100 86 3,300 63,220 83 87 83
SQC 113.40 48.60 81 81 0
BMP 82.30 71.70 77 76 110 76.10 5,000 76.20 8,940 76.20 25,370 -0.80 76.30 5,480 76.40 5,550 76.80 5,000 322,850 77 77 75.80 2,640 162,100
CLC 79.70 69.30 74.50 71.40 350 72.50 50 73 30 74.30 10 -0.20 74.30 10 74.40 1,500 74.50 1,790 30 73 74.30 73 20
INN 81.40 66.60 74 73.10 1,000 74 6,100 75 300 79 10 5 79 900 79.80 1,300 79.90 2,500 32,510 76 80 72 300 2,000
FOX 83.10 61.50 72.30 71.50 100 71.60 100 72 500 72.30 80 0 72.90 100 73 700 73.50 2,700 2,980 73 73 72.30
PMC 79 64.80 71.90 68.50 400 68.80 100 69 100 70.90 -1 71 200 71.80 200 71.90 300 100 70.90 70.90 70.90
NTP 78.40 64.20 71.30 70.30 1,000 70.50 200 71 3,000 74 1,500 2.70 74 4,700 74.70 2,500 74.80 5,000 2,200 77.80 77.80 72.50
NTC 81.80 60.60 71.20 72.60 1,100 72.80 300 73 100 73 1.80 73.40 600 73.50 1,100 74 3,200 66,900 73.10 74.70 70
DHT 77 63 70 72.10 300 72.20 200 72.30 200 75 20 5 75 2,000 75.70 400 75.90 600 46,820 70 76 69.10
DVP 74.90 65.10 70 68.70 30 68.80 40 69 600 70 0 70 270 70.50 480 70.90 1,000 10 70 70 70
GLT 76.80 63 69.90 63 1,500 76.80 6.90 76 2,000 76.80 400 1,900 69 76.80 69 1,900 1,800
ACV 79.80 59 69.40 67.50 5,500 68 1,900 68.50 2,000 68.80 40 -0.60 69 1,000 69.10 100 69.30 400 25,640 70 70 68 14,600 9,500
GAS 74.20 64.60 69.40 69.20 5,220 69.30 1,000 69.40 2,380 69.40 18,250 0 69.50 19,040 69.60 8,000 69.70 2,550 310,840 69.50 69.80 68.90 13,500 75,000
VEF 78.50 58.10 68.30 68.10 200 68.20 200 68.30 300 68.50 0.20 68.70 1,000 68.80 300 68.90 300 6,000 68.90 69.20 67.80
TTJ 93.80 40.20 67 67 0
IN4 76.40 56.60 66.50 66.50 0 76.40 100
QNS 76.40 56.60 66.50 66.30 5,000 66.40 8,600 66.50 200 66.50 50 0 66.60 4,500 67 5,800 67.30 100 21,650 66.50 67 66.40
VCI 70.60 61.40 66 63.90 5,040 64 6,180 64.10 490 64.80 11,660 -1.20 64.80 4,160 64.90 4,850 65 20,500 164,700 66.90 67 64 102,630
SSC 69 60 64.50 60 1,020 61 1,000 64 100 -0.50 64 800 64.50 4,000 68 400 200 64 64 64
HBC 68 59.20 63.60 63.10 8,400 63.20 20,380 63.50 50,000 63.60 122,000 0 63.60 12,300 63.70 5,100 63.80 24,720 1,264,600 63.50 63.80 62.60 20,210 195,800
IMP 67.90 59.10 63.50 62.80 2,550 63 3,600 63.50 500 63.50 2,200 0 63.70 10 63.80 600 63.90 600 6,850 63.50 63.90 63.50
LHC 69.80 57.20 63.50 62.50 1,600 62.60 1,000 62.70 2,000 63.50 0 63.50 2,200 63.80 1,100 64 1,000 1,500 62.50 63.50 62.50 400
NVL 67.10 58.50 62.80 62.90 13,700 63 11,030 63.10 720 63.10 23,300 0.30 63.20 3,100 63.30 2,030 63.40 3,810 1,567,020 62.80 63.80 62.70 3,000
SPB 86.80 37.20 62 62 0
VAV 71 52.60 61.80 55 200 55.10 1,000 61.10 500 62 200 0.20 62.50 100 63 1,000 64 1,100 2,600 62 62.20 62
PLX 65.10 56.70 60.90 61.70 500 61.80 1,990 62 17,410 62 52,510 1.10 62.10 10,220 62.20 950 62.30 2,200 398,400 60.60 62 60.60 178,280 800
TRS 70 51.80 60.90 58 200 58.10 1,100 58.20 500 60.90 0 60 500
SIV 69.80 51.60 60.70 57 100 57.20 1,000 58 200 60.70 0 60.60 500 60.70 1,000 65 600
DP3 66.40 54.40 60.40 60.70 2,000 62 1,400 62.10 400 62.10 2,700 1.70 62.80 1,000 62.90 300 63 4,000 7,000 60.70 63 60.60
GDT 64.20 55.80 60 58 1,100 58.50 670 59.50 640 59.90 -0.10 59.90 90 60 7,170 60.50 1,000 1,160 59.50 60 59.50 140
KDF 69 51 60 58.60 5,100 58.80 100 59 19,300 59.10 50 -0.90 59.70 2,100 59.80 300 60 500 51,150 60.40 60.40 58.50 63,600 20,000
SAF 66 54 60 61 100 60 0 66 1,300
HLB 67.80 50.20 59 58 -1 59.70 100 59.80 400 60 500 600 58 58 58
BTC 67.60 50 58.80 50 500 58.80 10 0 10
TMS 61.50 53.50 57.50 53.50 20 55 100 55.10 40 58.50 1 58.40 550 58.50 4,930 59 160 70 58.50 58.50 58.50
MSN 61.30 53.30 57.30 55.80 1,000 55.90 200 56 10,550 56.20 45,430 -1.10 56.10 11,130 56.50 5,000 56.60 10,380 2,651,810 57.10 57.30 56.20 180,250 295,290
DCI 79.80 34.20 57 57 0
DSN 60.30 52.50 56.40 55.50 10 55.60 190 55.70 10 56.50 10 0.10 56.50 640 56.60 410 56.70 50 10,780 56.50 56.50 55
CMF 64.40 47.60 56 47.60 200 48 1,000 48.50 200 56 0
NNC 59.90 52.10 56 55.50 5,700 55.80 1,080 55.90 200 56.30 500 0.30 56.30 680 56.80 2,650 56.90 2,650 5,960 56 57 55.80 4,500 1,000
PAC 59.90 52.10 56 55.60 2,030 55.70 320 55.80 680 56 2,700 0 56 5,920 56.10 1,000 56.20 2,200 27,090 56 56.50 55.70 2,000
TTT 61.60 50.40 56 50.40 100 50.50 100 55 500 56 1,000 0 59.50 200 60 600 61.40 1,400 7,200 56 56.20 56
HHC 61.40 50.40 55.90 55.90 0 56 300 59 5,000 59.50 5,000
MCH 64.20 47.60 55.90 54 400 55 200 55.50 3,000 55.50 170 -0.40 56.10 1,000 56.20 1,300 56.30 1,000 9,070 55 56 55
BVH 59.40 51.80 55.60 55.50 5,390 55.60 4,520 55.70 7,150 55.70 6,770 0.10 55.90 1,000 56 3,730 56.10 5,200 169,220 55.60 56.30 55.60 57,810 1,660
WSB 63.70 47.10 55.40 53.50 100 53.60 600 53.70 700 55.30 50 -0.10 55.40 400 55.50 1,200 55.60 500 5,750 54.50 55.50 54.50 200
DPG 63.50 47.10 55.30 54.50 1,200 55 200 55.10 400 55.10 3,000 -0.20 55.50 400 55.70 500 55.80 1,000 18,800 55.50 55.90 55.10
OPC 58.80 51.20 55 51.20 10 54 180 55 0 55 5,000 56 500 57 100
VIC 58.40 50.80 54.60 55 12,890 55.10 29,370 55.20 450 55.30 120,330 0.70 55.30 57,700 55.40 69,180 55.50 75,730 611,740 54.80 55.80 54.50 38,610 94,530
THG 58.30 50.70 54.50 52.60 1,650 52.70 3,570 52.80 1,460 52.80 3,350 -1.70 53.50 570 54 1,440 54.40 2,000 81,720 55 55 52.20
VFG 58.30 50.70 54.50 52.60 10,000 52.70 6,000 53 550 54.40 1,010 -0.10 54.40 450 54.50 4,350 55 1,500 4,080 53 54.40 53 1,670
VSC 58.30 50.70 54.50 53.50 11,430 53.60 3,250 53.70 8,780 53.80 13,140 -0.70 53.80 890 54 11,200 54.50 2,500 390,290 54.40 55.60 53.80 2,010 174,130
TCT 57.90 50.50 54.20 55 1,100 55.30 3,030 55.50 1,400 56.50 2.30 56.50 1,500 56.90 1,800 57 3,560 18,440 55 56.50 54.90
COM 57.60 50.20 53.90 50.30 500 50.50 10 53 90 53 -0.90 56.50 170 57.60 300 10,520 53.90 53.90 53
CAV 57.30 49.85 53.60 53.40 1,870 53.50 1,900 53.60 3,850 53.60 4,000 0 53.70 5,000 53.80 2,930 54 6,110 20,710 54 54 53.40 100
APF 61.50 45.50 53.50 45.50 200 53.50 0 57.50 1,000 58 6,000 59 600
PSL 60.90 45.10 53 53 0 54.50 500 54.70 4,800 54.80 300
D2D 56.60 49.20 52.90 53.50 500 53.60 70 54 200 54.90 4,700 2 54.90 1,240 55 1,210 55.50 1,050 64,640 52.50 54.90 51.10
CVT 56.40 49.15 52.80 51.40 1,420 51.50 35,330 51.60 28,560 51.60 58,540 -1.20 51.70 30,000 51.80 3,500 51.90 2,000 950,700 52.70 53.10 51.50 2,220 109,200
APC 55.60 48.40 52 51.50 1,050 51.60 1,200 51.70 470 52 2,540 0 52 1,660 52.50 100 52.60 140 43,840 53 54 51.60 6,190
SGC 56.60 46.40 51.50 51.50 0
FPT 54.90 47.85 51.40 51.10 10,180 51.20 3,240 51.40 500 51.50 135,520 0.10 51.50 29,080 51.60 64,500 51.70 18,630 861,260 51.50 51.50 50.90 8,540
VGG 58.90 43.70 51.30 51 1,000 51.20 1,200 51.30 400 52.80 30 1.50 52.80 200 53 5,000 53.20 5,000 930 52.80 52.80 51 200
VNF 55.40 45.40 50.40 50 3,000 50.10 100 55.30 4.90 600 55.40 55.40 55.30
NCS 56.90 42.10 49.50 48.90 200 49 1,400 49.10 1,000 49.10 -0.40 49.50 2,000 49.70 2,000 50 3,100 4,000 49 49.30 49
VHC 52.90 46.05 49.50 49.55 2,500 49.60 2,570 49.70 310 50 500 0.50 50 1,200 50.40 2,210 50.50 3,490 33,290 50 50.50 49.50 1,500
VHL 53.90 44.10 49 44.30 100 44.40 100 47 500 49 20 0 49.50 200 49.90 300 50 500 20 10
VMC 53.90 44.10 49 50.30 1,500 50.40 400 50.60 200 50.60 250 1.60 50.80 2,200 50.90 6,700 51 4,300 42,650 49 51.50 48.50
LTG 55.40 41 48.20 47 6,000 47.20 2,000 47.30 100 47.30 80 -0.90 47.40 400 47.50 400 48 2,300 14,680 47.30 48.10 47.30 500
SBV 51.20 44.55 47.90 48.10 700 48.20 1,100 48.30 1,580 48.30 520 0.40 48.60 1,040 48.70 1,100 48.80 1,000 50,740 48 48.50 48 80
DBD 54.10 40.10 47.10 48.60 3,200 48.80 5,000 48.90 3,000 49 500 1.90 49 9,500 49.20 2,500 49.30 1,500 79,500 49.50 49.50 44.30
KSB 50.10 43.65 46.90 46.20 1,090 46.25 9,100 46.30 10,460 46.30 47,260 -0.60 46.40 7,910 46.45 2,950 46.50 9,500 618,710 47 47.10 46.30 4,040 45,380
TAC 50 43.55 46.80 44.80 100 44.85 20 44.90 10 45 70 -1.80 46.60 520 46.70 560 46.75 10 220 46.70 46.70 45
HTL 49.75 43.25 46.50 43.25 10 43.50 30 46.20 -0.30 46.30 130 46.50 700 47 100 100 46.20 46.20 46.20 100
UEM 53.40 39.60 46.50 46.50 0
LIX 49.40 43 46.20 45.55 180 45.60 200 45.80 2,900 46.50 0.30 46.30 1,020 46.40 2,050 46.50 14,440 1,860 45.55 47.45 45.55 40 10
SEB 50.80 41.60 46.20 44.10 200 45 100 45.20 100 47 0.80 48 300 50 1,100 50.50 1,500 100 47 47 47
ICC 52.90 39.10 46 39.20 100 45 300 45.10 200 46 0 49 100 49.90 200 52.90 900
HPP 52.70 39.10 45.90 45.70 300 46 1,000 46.10 200 47 1.10 47 2,000 48 200 50.90 100 2,000 46 47 46
DRL 48.75 42.45 45.60 43 200 44.10 150 44.20 300 45.50 -0.10 45.50 230 45.70 100 46 1,000 1,050 45 45.50 45
HAD 49.50 40.50 45 40.50 200 -4.50 ATO 2,100 40.50 100 42.30 100 600 40.50 43 40.50 200
KGU 50.90 37.70 44.30 37.70 3,800 37.80 100 37.70 10 -6.60 40.50 500 40.90 1,500 41 200 19,210 43.70 43.70 37.70 9,000
HCM 46.35 40.35 43.35 43.30 500 43.35 8,650 43.40 12,000 43.50 58,060 0.15 43.50 2,880 43.60 8,490 43.70 1,400 216,480 43.35 43.50 43.10 6,150 2,100
GMD 46.30 40.30 43.30 44 51,950 44.05 10,100 44.10 6,250 44.30 26,430 1 44.30 49,800 44.35 13,660 44.40 44,560 746,890 43.10 44.40 43.05 100
BSD 49.40 36.60 43 43 0 43 6,300 45 8,000
FDT 47.30 38.70 43 43 0
TTD 49.40 36.60 43 40 16,000 43 600 43.50 400 46 3 46 700 47 100 49 2,000 900 45.90 46 45.90 700
SVC 45.80 39.90 42.85 41.15 500 42 2,000 42.50 50 42.90 350 0.05 42.90 100 43 300 43.20 1,000 1,910 42.90 42.90 42.50
PHR 45.45 39.55 42.50 41.80 18,530 41.85 10,150 41.90 22,930 41.90 31,600 -0.60 42 120 42.10 1,000 42.15 3,700 278,080 42.40 42.60 41.90 1,250 78,060
DNC 46.50 38.10 42.30 42.30 0 38.10 100
HNF 48.50 35.90 42.20 42.20 200 42.50 1,500 42.60 500 42.20 0 47.50 1,200 48 4,300 48.20 400
SVI 44.90 39.10 42 40 4,000 41.50 1,000 42 4,600 42 0 44 510 44.50 100 44.80 300 400 42 42 42
VNC 46.20 37.80 42 37.80 3,000 39.50 100 40 2,000 42 60 0 41.50 1,000 42 1,300 46 300 60
HAT 45.90 37.70 41.80 38.20 1,300 38.30 200 38.60 300 41.50 500 -0.30 41.60 100 41.70 1,100 41.80 1,700 700 39.60 41.60 39.60
IDV 45.30 37.10 41.20 39 3,500 40.80 1,000 41 3,400 41.40 100 0.20 41.40 1,700 41.50 3,000 41.60 1,400 2,900 41.50 41.50 41 1,000 500
AGX 57.40 24.60 41 24.60 100 26 -15 40 5,000 21,600 26 26 26
HSA 47.10 34.90 41 41 0 41 100 100 41 41 41
LBM 43.85 38.15 41 38.60 80 39 120 40 1,900 40.85 30 -0.15 40.55 20 40.60 30 40.85 970 6,780 41 41 38.55 120 1,540
DPR 43.75 38.05 40.90 40.20 4,560 40.30 3,570 40.35 2,010 40.50 300 -0.40 40.50 700 40.60 5,000 40.75 420 30,620 40.55 40.60 40.30 20,000
VPB 43.50 37.90 40.70 41.10 15,300 41.15 32,650 41.20 40,670 41.20 240,170 0.50 41.30 5,000 41.35 150 41.40 5,490 1,689,100 40.70 41.50 40.70 2,923,070 2,923,070
TNA 43 37.40 40.20 39.10 600 39.20 30 39.30 1,100 39.80 300 -0.40 39.80 260 39.85 1,200 39.90 1,200 5,500 39.80 40 39.20 20 2,410
CCM 44.10 36.10 40.10 36.10 100 36.10 40 -4 38 100 39.80 200 40 400 1,940 39.90 40.10 36.10 500 20
KTS 44.10 36.10 40.10 42 100 42.10 2,000 42.20 600 42.50 500 2.40 43.80 100 43.90 100 44 600 1,400 41.60 42.50 41.60
HAX 42.80 37.20 40 40.35 1,980 40.40 1,000 40.45 210 40.45 2,890 0.45 40.50 6,820 40.60 500 40.90 5,000 124,970 40 40.50 39.70 22,740 500
NBS 46 34 40 40 0
PGD 42.70 37.20 39.95 38.60 200 38.65 60 38.70 10 40 0.05 40 960 40.85 20 40.90 1,000 430 39.85 40 39.85 40
BFC 42.35 36.85 39.60 39 10,480 39.05 5,000 39.10 500 39.20 1,010 -0.40 39.20 7,250 39.30 150 39.35 5,790 141,720 39.40 39.60 39 3,720
SCD 42.25 36.75 39.50 40.30 200 40.50 200 41 500 42.25 450 2.75 36,230 39.20 42.25 39 100 1,980
SZL 42.25 36.75 39.50 37.80 200 38.20 1,000 38.30 750 38.15 1,370 -1.35 39 360 39.10 50 39.50 12,510 15,610 39.60 39.60 38.15 30
HII 41.90 36.50 39.20 38.85 230 38.90 4,440 39 80 39 1,500 -0.20 39.20 5,500 39.30 4,630 39.40 6,290 203,170 39.55 39.60 38.60 2,210
VCB 41.75 36.35 39.05 40.60 250 40.80 10 40.90 3,000 41 487,750 1.95 41 33,250 41.05 500 41.10 13,000 3,062,770 39.05 41 39 157,070 280,530
KDC 41.30 35.90 38.60 38.10 8,670 38.15 5,000 38.20 10,000 38.25 41,940 -0.35 38.25 10,470 38.35 10 38.40 6,700 322,130 38.40 38.70 37.95 90 132,030
CAP 42.30 34.70 38.50 36 4,000 38 2,000 38.50 2,000 38.80 90 0.30 38.90 1,100 39 4,600 39.10 1,200 14,290 38.60 39.20 38.50 400
HRC 41.05 35.75 38.40 35.75 20 38.40 0 38.90 300 40 2,310
THI 41.05 35.75 38.40 37.20 300 37.50 300 38 10 -0.40 38 1,990 38.30 2,000 38.40 240 10 38 38 38
TVP 44 32.60 38.30 32.60 100 38 -0.30 39 200 42 100 200 38 38 38
VSN 43.90 32.50 38.20 38.30 1,000 38.40 500 38.50 300 39 0.80 39 200 40 1,000 43 100 1,400 38.30 39 38.30
BED 41.80 34.20 38 38 0
CNC 43.70 32.30 38 36.10 100 37 100 37.10 600 37.50 -0.50 37.50 1,000 38 5,000 40 200 1,000 37.50 37.50 37.50
HPG 40.65 35.35 38 38.90 40,610 38.95 1,010 39 6,080 39 233,570 1 39.10 22,300 39.15 5,000 39.20 76,390 4,209,020 37.90 39 37.90 548,830 832,580
HGM 41.30 33.90 37.60 34.20 100 39 1.40 1,000 39 39 39
DFC 42.70 31.70 37.20 32.90 100 33 10,000 33.10 300 32.90 -4.30 41.50 300 42 1,200 42.70 300 100 32.90 32.90 32.90
UIC 39.55 34.45 37 36.10 50 36.50 20 36.70 880 36.70 1,600 -0.30 37.80 1,380 37.90 100 38 2,520 13,730 37.90 37.90 36.70 140
TIX 39.15 34.05 36.60 34.20 30 36.60 0 39 40
DQC 39.05 33.95 36.50 35.80 5,650 35.90 2,150 36 140 36.20 100 -0.30 36.20 1,900 36.40 2,240 36.50 300 57,700 36.50 36.95 35.80 10 40,100
CSV 38.80 33.80 36.30 35.35 2,000 35.40 1,570 35.50 6,110 35.50 1,000 -0.80 35.90 700 35.95 1,200 36 2,000 2,240 34.80 36.40 34.80 300
NHC 39.80 32.60 36.20 39.70 3.50 36 100 38.80 600 39.40 1,100 200 39.70 39.70 39.70
SGH 39.80 32.60 36.20 39.30 3.10 32.60 3,000 33 3,300 39 100 200 39.30 39.30 39.30
CPC 39.60 32.40 36 32.40 100 33 200 36 0 36 1,900 38 1,800 39 2,100
DTL 38.50 33.50 36 35.80 3,000 35.90 2,000 36 200 36 1,000 0 36.10 1,100 36.20 200 36.50 300 2,300 36 36 36 1,000
PIV 39.60 32.40 36 32.40 200 34.80 2,000 -1.20 34.80 1,800 35.50 2,300 35.70 400 566,700 35.90 35.90 32.40
YTC 41.40 30.60 36 36 0 36 900 37.60 300 38 3,200
BTT 38.15 33.25 35.70 35.50 100 35.60 20 35.65 1,000 37 1.30 36.95 10 37 430 37.10 30 1,820 36 37.15 35.55
GIL 37.85 32.95 35.40 35 500 35.10 710 35.40 530 35.50 160 0.10 35.50 850 35.60 30 35.70 3,120 19,530 35.50 35.70 35.40
NKG 37.85 32.95 35.40 35.35 21,150 35.40 45,900 35.45 1,510 35.45 14,000 0.05 35.65 4,500 35.70 10,580 35.75 6,030 354,590 35.40 35.70 35.20 100 70,110
KHA 37.80 32.90 35.35 35 -0.35 35 990 37 1,550 37.80 2,410 250 33 35 33 10
SDU 38.80 31.80 35.30 35.30 0 35 2,300 35.30 3,000 38.80 500
CII 37.55 32.65 35.10 34.90 200,030 35 192,020 35.10 110,500 35.20 53,810 0.10 35.20 31,560 35.25 10,850 35.30 23,900 772,570 35.40 35.40 34.80 216,810
DHC 37.55 32.65 35.10 34.85 10 34.90 15,000 35 9,070 35 2,000 -0.10 35.50 10,190 35.60 5,000 35.95 5,520 77,610 35 35.50 35
SFN 38.50 31.50 35 35 0 36.50 100 36.70 100 37 3,000
STS 49 21 35 35 0 39 100 49 100
VCW 40.20 29.80 35 30 600 31 1,000 33 1,000 35 2,000 0 35.90 2,200 36 5,200 37 6,000 4,500 35.80 36 35
VDP 37.45 32.55 35 35.25 1,000 35.30 3,100 35.40 400 35.80 30 0.80 35.80 540 35.90 1,000 36 4,860 17,490 34.90 36 34.90
PAN 37.30 32.50 34.90 34 1,120 34.20 500 34.30 1,130 34.50 -0.40 34.50 730 34.80 1,000 34.90 3,340 11,210 34.40 34.90 34.30 4,500
TAG 38.30 31.50 34.90 34.50 1,200 34.60 600 35 15,400 35 120 0.10 35.50 300 36.40 2,000 36.80 2,900 16,320 34.50 35 34.50 14,500
AAA 37.10 32.30 34.70 35.10 2,100 35.15 6,010 35.20 19,860 35.25 77,990 0.55 35.25 23,410 35.30 7,190 35.35 50 3,153,970 35.20 35.80 35.20 3,480
TBD 39.90 29.50 34.70 30.50 3,000 31 400 37.10 2.40 37.10 1,300 37.50 5,400 37.60 500 1,200 37 37.10 37
REE 36.95 32.15 34.55 34.95 29,430 35 11,750 35.05 100 35.10 64,140 0.55 35.10 20,870 35.15 31,610 35.20 47,260 1,519,000 34.90 35.30 34.60 610,090 610,090
PC1 36.80 32 34.40 33.65 3,800 33.70 2,600 33.80 360 33.80 5,000 -0.60 34.30 1,500 34.40 3,000 34.50 5,000 77,010 34.40 34.70 33.80 12,640
GHC 39.30 29.10 34.20 34 500 34.10 2,100 34.10 -0.10 34.20 2,000 34.30 1,800 34.40 1,100 500 34.30 34.30 34.10 200
DGL 37.50 30.70 34.10 32 5,000 33.80 1,500 33.90 6,200 34.50 0.40 34.50 2,400 35 5,000 37 1,000 600 34.50 34.50 34.50
DHA 36.45 31.75 34.10 33.90 200 33.95 100 34 440 34.15 10 0.05 34.15 990 34.20 4,090 34.25 4,000 32,670 34.10 34.30 33.80 250
TDB 39.20 29 34.10 33.60 1,000 33.80 1,000 34.10 4,300 34.10 0 34.80 1,000 34.90 3,000 35 1,500
SDN 37.40 30.60 34 34 0
CMN 38.90 28.90 33.90 32.10 400 33 1,000 33.10 100 33.90 0 35.90 200 36 1,400 36.90 200
DGC 37.20 30.60 33.90 33.40 500 33.80 1,100 33.90 6,500 34.10 100 0.20 34.10 1,900 34.20 5,900 34.30 200 15,100 33.50 34.10 33.50
TTP 38.50 28.50 33.50 29 100 32 100 32.10 100 33.50 0 34.50 100 35 100 38 200
HPI 38.40 28.40 33.40 33.40 0 33 1,200 33.10 1,000 33.20 1,000
HDG 35.60 31 33.30 32.50 6,000 32.60 10,000 32.70 3,000 33.10 8,300 -0.20 33.10 2,920 33.20 2,900 33.30 14,000 155,120 33.30 33.30 32.50 19,720
SKG 35.45 30.85 33.15 32.85 5,450 32.90 9,650 33 100 33 14,070 -0.15 33.15 6,390 33.20 8,650 33.25 1,350 86,400 33.20 33.40 32.90 1,520
SJS 35.40 30.80 33.10 32.95 390 33 1,660 33.05 1,870 33.40 2,620 0.30 33.40 2,650 33.50 5,200 33.60 8,550 179,430 33 33.40 32.90 68,000
VLB 38 28.20 33.10 34 200 37 300 38 2,300 33.10 0
ABT 35.30 30.70 33 32.30 40 32.50 20 32.60 10 33.50 10 0.50 33.40 600 33.50 540 33.80 500 280 32.50 33.50 32.50 240
BIC 35.05 30.55 32.80 31.30 300 31.40 2,010 31.45 50 32.60 2,940 -0.20 32.60 1,570 32.65 510 32.70 1,000 11,000 32.70 32.70 32.60 9,800 5,160
ACB 35.90 29.50 32.70 32.40 129,100 32.50 56,600 32.60 500 32.80 480 0.10 32.80 151,500 32.90 77,300 33 231,900 953,780 32.70 32.80 32.60 74,625,420 74,625,420
SFI 34.95 30.45 32.70 31.95 -0.75 31.40 470 31.45 40 32 2,900 310 30.45 31.95 30.45 280
HVT 35.70 29.30 32.50 30.40 300 30.50 500 32.20 1,500 32.50 200 0 32.90 500 33 1,000 33.20 3,200 200 32.50 32.50 32.50
PVI 35.40 29 32.20 31.90 5,000 32 81,500 32.10 16,500 32.10 50 -0.10 32.20 400 32.30 1,400 32.40 10,500 99,350 32 32.20 32
C32 34.40 29.90 32.15 31.60 5,250 31.65 1,930 31.70 1,470 31.70 2,600 -0.45 31.75 10 31.90 1,340 32 8,730 33,090 32.15 32.15 31.60 100
ADP 36.80 27.20 32 30 2,000 30.50 2,100 32 0 33.90 500 34 2,000 34.40 300
BLT 44.80 19.20 32 19.20 100 32 0 32 200 35 10,000 36 3,200
CSC 35.20 28.80 32 31.60 7,500 31.70 2,200 31.80 1,700 31.80 1,000 -0.20 31.90 2,300 32 3,100 32.10 2,800 22,400 32 32 31.80
TVA 36.80 27.20 32 32 1,900 32.10 200 32.10 140 0.10 33.80 100 33.90 500 34.80 500 5,540 32.10 33.80 32
VDL 35 28.80 31.90 29 2,000 31 1,000 33.80 1.90 31.50 1,000 32 3,000 33.50 1,000 10,000 31.50 33.80 31.50
TMP 34 29.60 31.80 31 640 31.80 4,000 31.90 740 31.90 0.10 32.50 40 33 2,000 33.40 50 3,180 32 32 31.90
API 34.50 28.30 31.40 29.10 100 29.30 100 30.50 200 30.60 200 -0.80 31 1,800 31.20 1,000 31.40 500 500 31 31 29.10
NAS 36.10 26.70 31.40 30.10 100 30.20 100 31 5,000 31.40 0 32 2,000 33 3,000 33.50 200 10,000 31.50 31.50 31.40
NDP 35.90 26.70 31.30 32 500 31.30 0 35 200
PDR 33.35 29.05 31.20 31.15 71,100 31.20 22,260 31.25 15,340 31.30 14,110 0.10 31.30 28,190 31.35 41,250 31.40 12,600 844,510 31.20 31.30 31.10 8,180 6,860
TV3 34.20 28 31.10 28.10 300 31 100 31.10 20 0 20
HTC 34.10 27.90 31 30 200 30.50 1,000 31 1,000 31.50 0.50 33 1,100 33.50 1,000 34.10 1,000 100 31.50 31.50 31.50
LDP 34.10 27.90 31 28.10 200 31 0 32 500 33 500
DAP 35.50 26.30 30.90 35.50 100 30.90 0
DST 33.70 27.70 30.70 31.30 43,400 31.40 35,700 31.50 9,000 31.50 50 0.80 31.60 25,800 31.70 42,100 31.80 36,500 2,563,450 28.50 31.50 27.70
BCI 32.40 28.20 30.30 30.20 3,000 30.30 3,980 30.40 3,500 30.55 380 0.25 30.55 120 30.60 500 30.65 500 13,500 30.30 30.55 30.10
HOT 32.35 28.15 30.25 30.25 0
CH5 42 18 30 30 0
CTB 33 27 30 30 0 33 1,500
DHD 34.50 25.50 30 25.50 500 26 200 26.30 100 30.40 0.40 30.40 2,800 1,100 30 30.40 30
NHN 42 18 30 30 0
RCD 34.50 25.50 30 29.20 1,000 29.30 200 30 1,500 30 0 31 200 31.50 4,500 32 500 7,000 31 31 30
TET 33 27 30 30 0 33 7,200
HVN 34 25.20 29.60 29.50 23,500 29.60 13,800 29.70 14,100 29.80 210 0.20 29.90 2,100 30 37,800 30.10 4,000 631,610 29.40 30.40 29.40 600 21,900
SMB 34 25.20 29.60 28.70 1,000 28.90 200 29 200 29 60 -0.60 29.40 700 29.50 900 29.70 800 12,260 30 30 28.90
CTF 31.55 27.45 29.50 28 600 28.20 100 28.25 10 28.50 -1 28.45 5,000 28.50 1,400 29 950 11,500 29.50 29.50 28.50
GMC 31.55 27.45 29.50 27.70 2,000 27.80 2,000 28 100 29.50 10 0 29.40 370 29.50 2,070 30 4,320 2,020 29 29.50 29 20
SGR 33.90 25.10 29.50 29.40 500 29.50 1,800 29.60 500 29.80 1,500 0.30 30 1,000 30.30 300 30.40 3,200 4,800 29.20 29.80 29.20
NT2 31.20 27.20 29.20 28.55 15,000 28.60 2,800 28.65 4,780 28.65 5,790 -0.55 28.80 19,250 28.90 15,270 28.95 16,610 374,790 29.10 29.10 28.50 50,800 11,990
PLP 31.10 27.10 29.10 29.15 3,000 29.20 2,790 29.25 190 29.25 850 0.15 29.30 1,490 29.35 5,000 29.40 5,290 157,710 29.25 29.60 29.20
HMS 33.30 24.70 29 30.20 3,000 31 3,000 31.50 100 31.60 2.60 33.30 200 5,100 33 33.30 31.60
STC 31.70 26.10 28.90 27 200 28.90 0 28 200 28.50 500 28.80 300
ABI 32.80 24.40 28.60 28.10 1,200 28.20 400 28.60 200 28.70 100 0.10 28.70 800 29.10 1,000 29.40 2,000 100 28.70 28.70 28.70 100 100
PJC 31.40 25.80 28.60 28.60 0
TRC 30.45 26.55 28.50 28.20 31,760 28.30 15,660 28.50 9,940 28.50 6,060 0 28.60 30 28.70 1,030 28.75 3,910 31,540 28.40 28.50 28.30
VBC