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 # 20/08/2017

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 768.97 ( 1.38    0.18% )
KL: 196,320,715   GT: 3,331 (tỷ)
HNX 100.83 ( 0.34    0.34% )
KL: 52,168,484   GT: 566 (tỷ)
UPCOM 54.51 ( -0.13    -0.24% )
KL: 10,287,772   GT: 106 (tỷ)
VN30 744.30 ( 1.10    0.15% )
KL: 36,151,825   GT: 1,358 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: BTD (15.60)    CTI (31.40)    DAR (6.20)    DNN (6.50)    FPT (47.60)    HHV (11.10)    HOM (4.30)    IJC (12.20)    INC (9.40)    MCP (25.60)    MNC (5.20)    PIC (16.80)    
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 270.70 235.30 253 252 1,000 252.10 1,000 253 940 253 150 0 254.40 500 254.50 670 254.60 100 48,040 246 255 246 5,600
CTD 224.70 195.30 210 208.10 200 208.20 100 208.50 60 209 2,100 -1 209 1,390 209.30 500 209.50 500 40,100 210 210.50 209 21,670 28,870
VCF 206.50 179.50 193 179.50 30 180 50 199.80 10 6.80 199.90 180 200 10 205 10 1,120 181 199.80 179.50 280 1,100
VCS 198 162 180 179.50 500 179.60 100 180 2,000 180 610 0 180.50 2,200 180.80 1,000 180.90 2,900 109,710 179 181 177 10
WCS 191.40 156.60 174 170 1,400 173 100 174 100 174 0 176 300 177 300 191 100
SLS 181 148.20 164.60 165 1,500 165.10 500 165.20 200 165.60 1 165.60 500 166 900 166.50 2,000 10,400 164 166 164
SGN 172.50 127.50 150 145 400 145.50 200 145.90 300 150 0 152 700 153 1,000 154 500 600 150 152 150 400
VNM 159.20 138.40 148.80 149 4,320 149.10 1,780 149.20 46,060 149.20 13,290 0.40 149.30 300 149.40 10,660 149.50 5,410 355,880 148.10 149.40 148.10 416,720 256,850
TV2 152.30 124.70 138.50 137.50 1,000 138 3,000 138.50 1,000 139.50 110 1 139.80 1,100 139.90 1,100 140 3,100 5,410 140 140 137.10
PTB 144.90 126.10 135.50 133.20 1,500 133.30 5,000 133.50 430 133.50 3,000 -2 134.70 360 134.80 1,300 134.90 400 47,770 135 135 133.10 1,670
NSC 136.90 119.10 128 123.60 220 124.20 20 125 420 131.90 10 3.90 129.70 200 129.80 600 130 500 20 131.90 131.90 131.90 20
VJC 131.10 114.10 122.60 122.70 1,420 122.80 2,000 122.90 20 123 4,150 0.40 123 7,700 123.20 100 123.30 2,010 303,490 122.70 123 121.50 25,200 11,380
RAL 130.50 113.50 122 119.70 10 119.80 110 119.90 10 121.50 100 -0.50 121.50 1,660 121.70 120 121.80 50 3,770 122.80 122.80 120
TRA 128.20 111.60 119.90 118.50 1,450 119 1,120 119.90 100 120 2,000 0.10 120 1,810 120.20 10 120.30 1,000 13,760 119 120 118.20 1,550
CMF 163.30 70.10 116.70 116.70 0 112 500
DMC 124.50 108.30 116.40 113.40 10 113.50 150 115.80 500 116.40 0 116.40 350 116.50 10 116.80 500 4,320 117 117 116 20
BBC 121.90 106.10 114 110.50 50 110.60 20 111 30 111 20 -3 120 60 121 20 121.50 50 30,920 107.10 120 107.10
DHG 118.70 103.30 111 109.20 100 109.50 960 110 3,200 110 13,350 -1 111 3,000 111.10 110 111.40 950 43,050 111.90 111.90 110 3,510 5,000
MWG 112.90 98.30 105.60 105.40 1,660 105.50 12,470 105.60 2,630 105.60 11,730 0 105.90 6,060 106 9,050 106.20 120 319,960 105.60 106.80 104.50
TLG 111.70 97.10 104.40 99 230 100 300 101 100 104 -0.40 103 300 104 730 104.50 150 1,050 103 104 103 40 40
PNJ 111.40 97 104.20 104.50 15,050 104.60 260 104.70 1,280 104.80 12,930 0.60 104.80 140 104.90 1,400 105 6,890 165,470 103.50 105.50 103
ROS 99.50 86.50 93 93.30 219,090 93.40 321,230 93.50 356,710 93.50 24,590 0.50 93.60 50,380 93.70 44,080 93.80 52,520 2,382,220 93.10 93.50 93.10 4,080
SCS 103.90 76.90 90.40 90 1,400 90.10 2,000 90.20 1,400 90.30 200 -0.10 90.30 300 90.40 1,800 90.50 1,100 8,900 90 90.40 89.80 5,700
MAS 99.10 81.10 90.10 90.20 1,000 90.60 1,900 90.90 2,100 91 40 0.90 91 1,800 91.20 200 91.30 3,000 39,440 90.10 91.40 90 18,200 1,300
PDN 96 83.60 89.80 84.10 20 84.20 20 84.50 200 91 320 1.20 90.60 10 90.70 10 90.80 20 2,060 90.50 91 83.70 800
PMC 92.40 75.60 84 76.50 100 76.60 100 77 100 84.50 0.50 83.50 800 83.90 2,000 84 3,200 1,000 84 84.50 82.50 800 800
BMP 88.10 76.70 82.40 81.10 2,000 81.20 10,000 81.30 1,400 81.30 32,100 -1.10 81.80 2,150 81.90 5,300 82 13,960 285,270 82 82.40 80.50 135,430 22,270
NCT 87.50 76.10 81.80 81 1,110 81.50 610 81.60 3,660 81.70 800 -0.10 81.70 2,040 81.80 6,020 82 2,250 39,860 81.80 82.50 81.60 9,270 14,350
SQC 113.40 48.60 81 81 0
BHN 85.10 74.10 79.60 79.50 30 79.70 7,500 80 50 80 10,000 0.40 80.30 290 80.40 2,350 80.70 430 22,010 79 80.90 79
DHT 86.30 70.70 78.50 78.40 4,000 78.50 500 78.60 200 78.60 60 0.10 79 100 79.20 500 79.40 400 8,760 79.90 79.90 78 200
IN4 86.20 63.80 75 75 0 72 300 74.90 100
FOX 85.10 62.90 74 70.10 2,900 72 3,000 73 2,000 77 3 76.50 800 77 1,000 78 1,500 5,000 75.50 77 75.50 2,000
QNS 83.80 62 72.90 71 3,100 71.20 2,200 71.50 5,900 71.60 230 -1.30 71.90 1,400 72 7,100 72.10 2,800 64,130 72.90 72.90 71.50 13,000 2,000
L14 78.70 64.50 71.60 71.60 2,500 71.70 200 71.80 1,000 71.80 60 0.20 72.90 200 73 2,000 73.20 200 138,160 71.20 75 71.20 200
VAV 81.90 60.70 71.30 65 1,500 66 1,000 68 500 70 -1.30 70.10 500 70.40 100 70.50 500 1,000 70 70 70
DVP 75 65.20 70.10 68.40 2,420 68.50 100 68.60 40 70.70 190 0.60 70.60 100 70.70 1,050 70.80 500 510 70.10 70.70 70.10 500
CLC 74.40 64.80 69.60 67 30 67.10 20 68.40 50 69.40 -0.20 69.40 30 69.50 1,000 69.60 3,700 1,310 69.60 69.60 69.40 1,300
IMP 72.70 63.30 68 67.40 1,010 67.50 650 67.60 2,180 67.60 80 -0.40 68 2,400 68.20 80 68.50 1,200 5,260 68 68.70 67.60 50
INN 72.40 59.40 65.90 64.20 200 64.50 400 64.70 200 66 0.10 65.90 1,000 66 1,900 66.50 1,000 900 66.50 68 66 600 100
CCR 75.60 56 65.80 65.80 0
PLX 70.40 61.20 65.80 65.90 560 66 15,750 66.10 1,480 66.10 25,150 0.30 66.20 1,140 66.30 7,310 66.40 12,810 287,630 65.80 66.40 65.70 115,990
LHC 71.30 58.50 64.90 63.50 2,000 63.60 200 64.80 1,500 -0.10 64.80 700 64.90 100 65 3,100 7,300 65 65 63.60 500
SGC 70 57.40 63.70 61 100 63.50 100 63.60 -0.10 200 70 70 63.60
SSC 67.90 59.10 63.50 59.20 100 64 0.50 64 3,000 64.50 3,000 65 1,000 20,250 63.50 64 60
TTJ 73 54 63.50 63.50 0 73 700
NTC 71.60 53 62.30 61.20 100 61.60 3,000 61.70 3,000 62.40 1,000 0.10 62.40 600 62.50 1,200 62.80 1,600 29,500 62.30 62.50 61 1,000
NTP 68.20 55.80 62 63 100 64 100 66 9,600 66 4 68 3,500 68.10 1,600 68.20 1,500 2,400 66 66 66 2,400
SPB 71.30 52.70 62 62 0
NVL 66.20 57.60 61.90 61.60 3,200 61.70 550 61.80 920 62 11,000 0.10 62 16,640 62.10 14,100 62.20 3,550 1,842,460 61.90 62 61.70 1,340
GAS 65.20 56.80 61 60.70 7,290 60.80 7,520 60.90 8,970 60.90 8,530 -0.10 61 500 61.10 300 61.20 600 155,160 60.10 61.20 60.10 9,900 53,470
TMS 65.20 56.80 61 60 3,090 60.10 250 60.30 20 62.30 1.30 62 930 62.30 1,410 62.40 160 5,740 62.90 62.90 59.10 510
TRS 70.10 51.90 61 56 1,000 56.50 400 61 0 70 400
VFG 65.20 56.80 61 57 200 57.20 200 60.40 80 -0.60 60.40 2,160 60.50 1,590 60.90 2,570 80 60.40 60.40 60.40
DCI 84 36 60 60 0
VCI 64.20 55.80 60 59.80 5,100 59.90 810 60 6,350 60 7,500 0 60.10 1,000 60.20 11,600 60.30 7,000 159,680 59.90 60 59.90 160,150 10,300
VGG 68.30 50.50 59.40 56 2,200 57 100 57.50 100 59.40 9,900 0 60.50 700 61 300 61.50 2,400 14,400 58 59.40 58
APF 67.80 50.20 59 58.50 1,000 59 2,000 59 0 59.50 1,000 60 4,500 61 500 200 59 59 59
SDI 67.30 49.90 58.60 57.20 900 57.30 1,000 58 2,800 58.60 600 0 58.60 2,100 59 400 59.70 100 27,100 58.60 58.60 57
DPG 65.60 48.60 57.10 56 2,000 56.50 2,500 56.60 800 56.60 -0.50 57 2,000 57.10 1,900 58 100 7,300 57.10 57.10 56.50
IDV 62 50.80 56.40 55.50 4,200 56 2,000 56.10 3,200 56.40 0 56.40 2,800 56.50 200 56.70 300 3,800 56.40 56.40 56.10 2,500
BVH 60.10 52.30 56.20 55.90 34,590 56 14,010 56.10 9,970 56.10 7,000 -0.10 56.20 8,600 56.30 4,530 56.40 2,100 195,000 56.20 56.30 55.90 81,420 35,900
NNC 60.10 52.30 56.20 55.50 800 55.60 3,000 55.90 2,530 56.90 2,600 0.70 56.90 120 57 5,060 57.10 310 12,350 56.50 56.90 55.90 3,200 2,720
OPC 59.90 52.10 56 52.20 100 52.40 10 55.50 30 56 0 56.10 800 56.20 190 56.50 60 300 56 56 56
SAF 61.40 50.40 55.90 50.40 2,000 55.90 0 55 1,000 55.90 100 56 100
VSC 59.40 51.80 55.60 55 7,350 55.10 3,950 55.20 2,850 55.20 3,690 -0.40 55.40 1,240 55.50 2,820 55.60 4,290 40,430 55.40 55.60 55.20
MCH 63.50 47.10 55.30 55.10 700 55.20 3,000 55.40 900 55.50 10 0.20 55.50 1,100 56 2,500 56.10 500 5,710 55 56.10 47.10 100
COM 59 51.40 55.20 51.60 90 52 50 58.40 330 58.40 3.20 58.70 70 58.90 10 59 510 170 58.40 58.40 58.40
TBD 63.40 47 55.20 50.50 1,200 50.60 800 51 500 55.20 0 55.40 100 55.50 3,000 58 1,000 53 50
GDT 58.30 50.70 54.50 54.50 3,070 54.60 2,000 54.70 870 54.70 1,180 0.20 55.60 10 55.80 730 55.90 800 1,230 55.90 55.90 54.70 1,190
HBC 58.10 50.50 54.30 53.70 6,710 53.80 570 53.90 29,000 54 154,270 -0.30 54 52,680 54.10 11,780 54.20 30,370 1,688,840 53.20 54.20 52.90 6,640 9,520
DSN 57.20 49.80 53.50 53.10 150 53.20 310 53.30 410 53.30 50 -0.20 53.60 990 53.80 200 53.90 2,050 2,370 53.30 53.60 53.30
SIV 61.10 45.30 53.20 51 8,000 51.10 500 53.20 0 53 8,300 53.50 100 55 100
WSB 61.10 45.30 53.20 52.60 1,000 52.70 300 53 100 53.20 0 53.20 300 53.50 1,000 53.60 1,300
DP3 58.30 47.70 53 55 3,500 55.10 500 55.20 500 58.30 200 5.30 58.30 1,500 26,600 53 58.30 53 12,600
GLT 58.30 47.70 53 53 0 51 100 51.50 1,800 51.90 100
SVC 56.70 49.30 53 51.10 10,000 51.20 2,410 51.30 4,580 51.30 1,510 -1.70 52 1,000 52.60 3,040 52.90 2,100 6,390 52.60 52.60 51.10 390
VEF 60.70 44.90 52.80 52.40 800 52.50 1,000 52.60 2,600 53.20 500 0.40 53.30 100 53.50 100 53.90 100 3,800 53 54 52.20
CAV 56.20 48.95 52.60 52.30 1,000 52.40 2,930 52.50 3,000 52.50 4,000 -0.10 52.60 5,520 52.70 100 52.90 190 95,620 52.50 52.60 51.30 14,000
TTT 57.70 47.30 52.50 49.20 400 51 100 51.50 100 52 100 -0.50 52 1,900 53.90 200 54 2,000 31,700 50.80 53 50 30,200
LTG 59.60 44.20 51.90 51 2,000 51.10 5,100 51.60 600 51.80 180 -0.10 52 3,400 52.50 3,600 52.70 700 20,680 52 52 51.80
PSL 59.60 44.20 51.90 45.10 200 51.90 0 51.90 1,000 54.40 100 54.50 3,000
ACV 59.50 44.10 51.80 52.40 4,300 52.50 3,000 52.60 1,000 52.90 130 1.10 52.90 800 53 12,300 54 600 85,030 51.60 52.90 51.60 26,300 14,000
VNF 56.40 46.20 51.30 49 5,000 49.50 3,000 50 4,900 50 -1.30 56.40 2,100 100 50 50 50 100 100
KSB 53.50 46.50 50 49.40 16,000 49.50 2,400 49.60 2,600 49.60 17,400 -0.40 50 6,700 50.30 1,000 50.40 4,100 172,340 49.60 50 49 2,000
TAC 53.50 46.50 50 46.80 10 46.90 100 47 700 47 -3 49 210 49.50 50 50 540 2,400 47.05 48 46.50 180
VHC 53.50 46.50 50 49 14,960 49.10 10 49.20 1,510 49.20 1,000 -0.80 49.30 2,150 49.50 5,000 50 19,400 79,290 49 50 49 2,000 59,870
THG 53.20 46.35 49.80 49.10 1,710 49.15 100 49.30 10 49.75 -0.05 49.70 500 49.75 1,300 49.80 2,500 1,760 49.75 49.75 49.40
HHC 54.10 44.30 49.20 44.60 200 44.70 100 49.20 0 51.90 100 52 1,000 53.50 200
NCS 56.30 41.70 49 42 200 43 100 49 2,500 49 0 49.50 1,200 49.60 1,000 50 1,400 2,600 49 49.20 49
TVP 56.30 41.70 49 41.70 100 42 100 49 0 56.30 1,000
TCT 51.80 45.15 48.50 48.10 1,000 48.50 1,030 48.60 3,170 48.60 0.10 49.10 140 49.20 4,000 49.30 220 40,930 48.55 49.10 48.50 18,230 2,600
PAC 51.40 44.75 48.10 48.10 2,030 48.20 1,010 48.30 2,100 48.50 10 0.40 48.40 4,980 48.60 2,080 48.70 200 53,730 48.40 49 48.20 28,920 14,090
VHL 52.60 43.20 47.90 48 100 0.10 48.40 400 50 2,200 51 400 2,900 46.50 48 46.50
FPT 50.70 44.10 47.60 47.40 8,450 47.45 2,600 47.50 11,420 47.50 23,510 -0.10 47.70 20,000 47.80 28,490 47.90 5,300 363,920 47.40 47.80 46.90 21,680 50
HTL 50.20 43.75 47 44 10 47 0 47 1,320 48.50 40 49 60
TTD 54 40 47 45 2,000 45.10 500 45.20 500 47 0 47.50 1,100 48 2,000 300 47 47 47
ICC 53.80 39.80 46.80 39.80 1,000 46 300 46.20 500 46.80 0 50 100 50.50 100 50.90 100
LIX 49.45 43.05 46.25 46 3,860 46.10 2,060 46.15 1,470 46.15 490 -0.10 46.70 100 46.80 970 46.85 1,000 4,160 46.25 46.95 46 210
BTC 52.90 39.10 46 46 1,000 46 0
CVT 49.90 40.90 45.40 44.70 31,300 44.80 25,100 44.90 26,200 44.90 380 -0.50 45.10 10,100 45.20 10,000 45.30 12,900 357,080 45.40 45.40 44.50
DBD 52.20 38.60 45.40 44.50 800 44.60 800 44.70 100 44.60 600 -0.80 46 500 46.40 500 46.50 6,600 160,100 45.50 46 38.60
HHA 51.70 38.30 45 51.70 600 45 0
HPP 51.70 38.30 45 41.50 100 42 200 42.50 200 45 0 44.80 1,000 44.90 2,000 45 1,000
KTS 49.50 40.50 45 41.20 100 42 200 43 500 45 0 46.80 100 46.90 100 47 100
PGD 48.15 41.85 45 43.20 100 43.25 400 43.35 30 45 100 0 44.95 300 45 970 46.95 100 250 45 45 45
VLB 51.70 38.30 45 40 200 42 200 45 0 45 2,000 47 1,000 51.50 2,200 38.30 38.30
MSN 48 41.80 44.90 44.40 10,910 44.50 8,110 44.60 24,290 44.60 14,250 -0.30 44.75 5,000 44.80 19,950 44.85 11,070 575,730 44 44.95 44 45,280 530,450
DRL 47.70 41.50 44.60 44 100 44.10 500 44.20 250 44.50 -0.10 44.50 1,870 44.60 4,000 44.80 280 130 44.80 44.80 44.50
VMC 48.90 40.10 44.50 43.10 500 43.50 200 43.80 700 43.80 500 -0.70 44.80 900 45 1,500 45.50 2,000 4,600 44.90 44.90 43.50
HGM 48.40 39.60 44 39.60 200 44 0 42 500 48.40 100
DAP 50.20 37.20 43.70 37.50 100 43.70 0 39 100 42 200 46 1,000
DPR 46.50 40.50 43.50 43 400 43.10 550 43.30 10 43.40 550 -0.10 43.40 700 43.45 300 43.50 1,560 15,690 43.65 43.65 42.90 10
BSD 60.20 25.80 43 43 0 40 100 43 5,000 46 5,000
UEM 49.30 36.50 42.90 42.90 0
VIC 45.70 39.80 42.75 42.65 9,210 42.70 9,300 42.75 17,720 42.75 40,130 0 43 470 43.20 160 43.25 260 523,350 42.75 43.10 42.40 160,580 602,370
TNA 45.55 39.65 42.60 41.80 7,230 41.90 600 42 1,190 42 590 -0.60 42.40 800 42.50 4,670 42.60 410 35,460 42 42.50 41.80 40
NHC 46 37.80 41.90 43.90 2 38.90 200 39 100 40 100 100 43.90 43.90 43.90
BFC 44.40 38.60 41.50 40.50 8,610 40.60 3,000 40.65 1,000 40.70 7,840 -0.80 40.70 3,710 40.75 20 40.80 1,020 170,550 41.40 41.40 40.50 90
SCD 44.40 38.60 41.50 41.05 100 41.10 1,000 41.30 60 41.30 200 -0.20 42 2,000 42.50 200 42.70 1,580 4,780 41.50 41.60 41.30 500
SBV 44.20 38.50 41.35 41.10 1,050 41.15 360 41.20 10 41.25 -0.10 41.30 300 41.35 700 41.40 1,800 21,690 41.35 41.40 41.25
GMD 44.15 38.45 41.30 40.80 18,300 40.90 11,360 41 16,880 41 8,200 -0.30 41.10 20 41.20 5,450 41.30 16,920 186,470 41.30 41.40 41
LBM 44.05 38.35 41.20 39.25 500 39.50 440 39.55 300 41.50 0.30 41 1,400 41.30 2,800 41.40 2,000 1,010 42 42 41.50 1,010 1,000
PHR 43.95 38.25 41.10 40.50 17,200 40.55 6,500 40.60 1,310 40.60 34,380 -0.50 40.80 340 40.90 40 41 10,200 307,660 40.80 41.20 40.30 500
AGX 47.10 34.90 41 41 0
KDC 43.75 38.05 40.90 40.35 720 40.40 4,400 40.50 5,760 41 96,670 0.10 41 6,270 41.20 200 41.25 1,000 790,860 40.20 41 39.80 6,700 540,000
THI 43.30 37.70 40.50 37.70 100 38.70 400 38.80 10 40.50 0 40.50 1,000 41 2,140 42 3,000 20 41 41 40.50
SKG 42.90 37.30 40.10 39.10 6,180 39.20 10 39.40 60 39.70 10,010 -0.40 39.70 1,520 39.75 10 39.80 9,990 359,930 40 40 37.60 7,100 111,600
CNC 46 34 40 37.90 100 38 3,800 38.10 300 40 0 41.50 500 43 1,000
HCM 42.80 37.20 40 40.40 6,000 40.50 5,740 40.55 5,360 40.55 9,330 0.55 40.60 1,080 40.65 2,400 40.70 2,870 347,150 40 40.80 39.20 2,100
NBS 46 34 40 40 0
HAD 43.30 35.50 39.40 36 4,800 36.20 200 -3.20 38.50 100 39 100 39.30 100 200 36.20 36.20 36.20
APC 41.90 36.50 39.20 38.30 90 38.40 200 38.50 230 38.90 30 -0.30 38.90 970 39 2,000 39.20 6,900 23,510 38.70 39 38.50 5,000
DNC 42.90 35.10 39 39 0 39 1,000
DQC 41.70 36.30 39 38.50 4,350 38.60 10,150 38.70 3,890 38.80 1,960 -0.20 38.80 3,440 38.90 5,100 39 4,510 74,540 38.80 39 38.80 18,050
PIV 42.90 35.10 39 40.80 6,100 40.90 20,000 41 3,800 41 1,300 2 41.20 1,400 41.30 2,100 41.40 10,200 418,700 42.90 42.90 36 700 2,000
VNC 42.90 35.10 39 35.20 1,000 37 1,000 39 0 40.90 100 41 100 42.80 100
VPB 41.70 36.30 39 37 84,200 37.10 2,500 37.20 10,410 37.20 123,430 -1.80 37.50 21,210 37.70 700 37.80 24,730 1,092,840 38 38.50 37.20 95,610 95,610
VDP 41.50 36.10 38.80 41.30 2,100 41.40 1,250 41.50 42,440 41.50 4,400 2.70 573,420 41.50 41.50 38.80 29,500
SVI 41.15 35.85 38.50 37.10 970 37.50 500 38 80 38.50 0 40 20 41.15 1,010
VSN 44.20 32.80 38.50 36.50 100 36.80 400 37 100 38.50 0 38 300 39 2,100 44 3,500
CPC 42 34.40 38.20 34.40 300 38.90 400 0.70 39 200 39.40 1,200 39.50 1,600 1,000 39.50 39.50 38.90 1,000
TTP 43.80 32.40 38.10 33.50 100 36 100 36.50 500 38.10 0 43.80 100
BED 41.80 34.20 38 35 100 38 0
TDB 43.70 32.30 38 32.30 6,000 32.50 500 38 0 39.80 1,200
D2D 40.35 35.15 37.75 37.45 200 37.50 10 37.75 10 38 420 0.25 38 2,980 38.10 20 38.20 2,230 7,680 37.75 38 37.40
CMN 43.30 32.10 37.70 33 400 37.70 0 37.70 1,800 38 1,000 42.90 200
SZL 40.20 35 37.60 36.80 500 37.10 1,000 37.20 10 38.20 100 0.60 38.20 2,590 38.25 2,910 38.30 4,170 15,740 38.50 38.50 37.30 170
VCB 39.90 34.70 37.30 37.35 21,350 37.40 5,640 37.50 18,790 37.50 16,960 0.20 37.60 930 37.65 19,990 37.70 12,250 720,950 37.30 37.80 37.15 732,920 556,000
SGH 40.70 33.30 37 37 0 33.30 1,100 35 200 36 100
DHA 39.15 34.05 36.60 36.40 500 36.45 2,800 36.50 550 36.50 3,050 -0.10 36.60 1,890 36.80 360 36.90 2,320 79,430 36.20 36.90 36.20
BTT 39.10 34 36.55 35 1,100 37.60 10 1.05 37.75 100 37.80 10 37.85 460 20 34 37.60 34
HAX 39.10 34 36.55 36.90 2,950 37 2,630 37.05 980 37.05 5,020 0.50 37.20 3,300 37.40 5,010 37.45 10,000 103,000 36.55 37.50 36.30 7,840
C32 38.90 33.90 36.40 36.05 700 36.10 430 36.20 200 36.35 5,210 -0.05 36.35 190 36.40 5,720 36.50 2,820 149,970 36.10 36.40 35.70 27,590 340
BIC 38.80 33.80 36.30 35.30 650 35.35 100 35.70 40 36.25 1,030 -0.05 36.25 630 36.30 4,840 36.40 130 3,450 36.30 36.30 35.90 3,400
SEB 39.60 32.40 36 37.70 1,500 38 700 39.60 7,300 39.60 3.60 2,052,400 36.60 39.60 36
CII 38.15 33.25 35.70 35 28,370 35.05 300 35.10 11,570 35.10 65,920 -0.60 35.30 1,000 35.40 400 35.45 5,140 437,820 35 36.30 35 70,280 49,020
PC1 38.15 33.25 35.70 35.50 6,000 35.55 1,050 35.75 400 35.75 500 0.05 35.80 2,500 35.85 5,790 35.90 12,000 50,190 36 36 35.50 31,580 6,040
TAG 39.20 32.20 35.70 34.60 1,500 35 1,000 35.70 800 37.80 100 2.10 38 500 38.50 600 39 5,000 6,100 35 37.80 34.50 2,000
HRC 37.95 33.05 35.50 34.20 5,000 34.50 1,000 34.55 300 36 240 0.50 36.50 2,000 37 140 12,360 34.50 36 34.50
CCM 38.90 31.90 35.40 33 500 35 500 36 500 38.40 3 38.50 500 38.80 1,000 38.90 200 700 38.80 38.80 37
HNB 49.20 21.20 35.20 35.20 0 29 200 49.20 200
ABI 40.30 29.90 35.10 33.20 5,500 33.60 200 34 1,300 35.30 0.20 35.30 600 35.50 3,000 35.70 1,200 11,100 34 35.30 33.80 8,500
DGL 38.50 31.50 35 31.50 200 32 3,000 34 2,400 34.50 100 -0.50 34.50 8,600 34.70 1,200 35 200 19,200 34.50 35 33.80 12,000
STS 49 21 35 35 0 49 100
TMP 37.45 32.55 35 32.60 1,500 32.80 1,000 32.85 20 34.50 -0.50 34.50 990 35 40 2,780 33 34.50 32.70
VCW 40.20 29.80 35 29.80 500 35 0 36.50 1,700 37 100 38 5,000
REE 37.20 32.40 34.80 34.85 10,000 34.90 5,900 34.95 23,630 34.95 58,650 0.15 35 10,000 35.10 20,020 35.20 18,130 1,887,430 34.50 35.40 34.30 240,700 241,760
UIC 37.10 32.30 34.70 34.70 380 34.80 500 34.90 500 35 2,000 0.30 35 950 35.40 2,000 35.50 6,040 5,870 34.70 36.30 34.70 3,640 1,500
PAN 37.05 32.25 34.65 34.50 30 35 1,500 35.10 500 36 1,000 1.35 36 760 36.20 1,170 36.70 1,320 2,990 34.10 36 34.10 10 200
ABT 36.90 32.10 34.50 34 70 34.60 60 34.65 10 35.75 1,000 1.25 35.60 170 35.70 250 35.75 250 1,600 35.80 35.80 34.60 1,050 20
GIL 36.70 31.90 34.30 34.30 3,190 34.40 100 35 150 35.30 150 1 35.30 340 35.40 100 35.50 2,000 20,030 34.30 35.40 34.20
GHC 39.20 29 34.10 33.50 200 34.10 0 34.20 2,000 34.30 2,000 7,000 34.10 34.10 34.10 7,000
CSV 36.35 31.65 34 33.55 1,560 33.60 1,500 33.65 180 33.65 5,000 -0.35 33.95 500 34 3,550 34.50 4,790 20,980 33 34 33
HAT 37.40 30.60 34 32 100 32.10 100 32.30 100 34.50 0.50 34.50 800 34.80 500 35 1,500 3,400 35 35 34.30 3,400 200
PVI 37.40 30.60 34 33.80 7,600 33.90 20,100 34 74,600 34 250 0 34.20 200 34.30 7,500 34.40 3,700 129,750 34 34.30 33.80
SDN 37.40 30.60 34 34 6,500 34 0 35 200 36 400 36.50 1,000
DGC 37.20 30.60 33.90 34.10 1,100 34.30 5,000 34.50 12,000 34.60 30 0.70 34.60 700 34.70 500 34.90 2,400 61,430 34 34.60 33.90
HPG 36 31.30 33.65 33.65 69,630 33.70 169,860 33.75 62,850 33.75 120,350 0.10 33.80 45,000 33.85 525,110 33.90 92,640 3,031,150 33.50 34 33.35 678,410 283,240
STC 36.70 30.10 33.40 30.10 100 30.20 100 -3.20 31.50 4,000 33.50 500 35 100 100 30.20 30.20 30.20
NDP 38.10 28.30 33.20 33.10 100 33.20 0 33.30 100 33.50 200 33.60 200
VBC 36.50 29.90 33.20 29.90 5,000 30 200 32.60 100 33.20 0 34 1,500 35.50 2,400 35.60 600
AAA 35.40 30.80 33.10 32.85 1,420 32.90 18,670 33 15,390 33 25,880 -0.10 33.10 310 33.20 6,740 33.30 13,610 830,110 32.70 33.30 32.60 100
LDP 36.30 29.70 33 32.10 100 32.50 500 33 0 33.90 900 34 1,200 34.50 1,000
VDL 36.30 29.70 33 31 500 33 0 33 1,700 34 200 35 200
VNT 36.30 29.70 33 34 1 34 3,500 34.50 7,000 35 2,800 15,000 34 34.50 34 8,000
CAP 36.10 29.70 32.90 32 1,500 32.70 500 32.80 1,000 33.20 1,400 0.30 33.20 1,500 33.30 1,500 33.50 3,000 48,100 33 33.20 32.90
DHC 34.75 30.25 32.50 31.75 130 31.80 10,050 31.90 10,000 32.20 50 -0.30 32.20 5,330 32.40 10,000 32.50 10,780 10,130 32.90 32.90 32 60
HMS 37.10 27.50 32.30 32 1,000 32.50 1,900 32.70 400 33 0.70 35 400 35.50 300 36 300 3,600 37 37 32.10
HVT 35.50 29.10 32.30 30 500 31 3,400 32.30 0 32.20 100 32.30 1,000 32.60 1,700
PJC 35.40 29 32.20 32.20 0 31 800 31.90 300
BLT 36.80 27.20 32 32 0 36 2,000
HSA 36.80 27.20 32 29 300 32 0 32 300 36.80 100
FDT 35 28.80 31.90 35 4,900 35 3.10 100 35 35 35
NAS 36.60 27.20 31.90 29 1,000 29.10 1,000 29.50 2,000 31.90 0 31.80 600 31.90 100 34 100
VIT 35 28.80 31.90 31.80 5,500 31.90 6,400 32 8,400 32.10 2,700 0.20 32.20 3,000 32.30 10,100 32.50 1,500 43,700 31.90 32.30 31.90 4,300
GMC 34 29.60 31.80 29.80 20 30.30 320 30.50 240 31.70 1,000 -0.10 31.70 480 31.80 4,970 31.90 1,500 1,290 31.80 31.80 30.90 1,210 130
KHA 34 29.60 31.80 32.40 20 32.50 530 33.45 40 33.40 30 1.60 33.50 410 33.90 400 34 1,660 3,070 30 33.40 30 70
HTC 34.60 28.40 31.50 30 300 30.20 100 31 900 31 100 -0.50 31.40 100 31.50 2,100 31.60 1,400 10,100 31.50 31.50 31
CTI 33.35 29.05 31.40 30.60 18,450 30.70 6,500 30.80 6,850 30.90 11,200 -0.50 30.90 12,700 31 8,350 31.10 3,210 274,300 31 31.10 30.80
SGR 36.10 26.70 31.40 30.10 23,000 30.20 3,700 30.30 900 30.30 100 -1.10 31.30 100 31.40 1,400 31.50 3,700 6,300 30.30 30.60 30.20
HNF 35.90 26.70 31.30 33.50 300 34 100 34.80 300 35.30 4 35.30 100 35.90 200 700 34 35.30 34
TV3 34.40 28.20 31.30 31 100 31.30 100 31.70 300 31.30 0
NKG 33.40 29.10 31.25 31.20 27,390 31.25 4,290 31.30 4,580 31.30 9,040 0.05 31.35 3,000 31.40 1,000 31.45 3,700 234,320 31.40 31.40 31 3,000
CSC 34.30 28.10 31.20 31 1,300 31.20 1,200 31.30 100 31.30 1,200 0.10 31.60 1,500 31.70 2,600 31.80 1,100 27,100 31.70 31.70 30.90
ADP 35.70 26.50 31.10 30.90 1,000 31.10 0 32.90 500 33 300 35 900
HDG 33.15 28.85 31 30.70 2,050 31 11,530 31.10 1,990 31 20 0 31.70 1,150 31.80 8,840 31.90 470 32,400 31 31.80 31
SFI 33 28.70 30.85 28.70 1,000 28.90 100 29.50 260 32.20 520 1.35 31.80 460 32 60 32.10 180 5,330 30.85 32.40 30.50 4,250
DAT 32.65 28.45 30.55 30.55 0
HOT 32.60 28.40 30.50 30.50 0
TIX 32.50 28.30 30.40 29 20 29.10 20 32.50 3,020 30.40 0
DHD 34.70 25.70 30.20 28 6,700 29.50 400 29.80 3,000 28 -2.20 30.80 200 30.90 100 31 1,000 200 28 28 28
API 33 27 30 27.30 500 27.50 100 29.90 1,400 30.20 3,200 0.20 30.20 300 30.30 100 30.40 500 7,900 29.50 31 27.30 500
BDG 34.50 25.50 30 26.50 500 30 0 29.50 300 30 19,900
CH5 42 18 30 30 0
NHN 42 18 30 30 0
TET 33 27 30 30 0
TTR 34.50 25.50 30 30 0
YTC 34.50 25.50 30 29 500 29.50 500 30 100 30.50 0.50 31 1,200 31.50 200 32 2,000 2,500 30.50 30.50 30.50 100
TMG 34.30 25.50 29.90 25.60 700 29.90 0
CNG 31.85 27.75 29.80 29.50 50 29.60 440 29.70 1,730 29.70 200 -0.10 29.80 5,000 29.90 14,000 30.80 5,050 16,000 29.80 29.80 29.70 1,000 1,000
CTF 31.75 27.65 29.70 27.65 190 -2.05 29.70 8,350 29.80 4,290 29.90 2,600 14,450 29.70 29.80 27.65
QHW 34.10 25.30 29.70 29.70 0 29.70 2,000 30 100
BMI 31.70 27.60 29.65 28.55 50 28.60 100 28.65 920 28.65 5,180 -1 29.65 1,640 29.70 5,810 29.75 21,030 14,400 29.65 29.80 28.65 13,170 320
NET 32.40 26.60 29.50 28.50 500 28.70 100 28.80 100 29 -0.50 29 1,500 29.10 500 29.20 1,600 2,500 29 29 29
TRC 31.35 27.25 29.30 28.70 1,990 28.75 100 28.80 1,080 28.80 2,500 -0.50 29.20 5,000 29.30 6,720 29.35 6,000 30,630 29.30 29.30 28.60
NLG 31.15 27.15 29.15 29.60 3,000 29.65 11,200 29.70 440 29.70 61,160 0.55 29.75 13,500 29.80 20,010 29.90 20,690 1,116,870 29.20 29.80 28.70 2,100 133,860
ARM 31.90 26.10 29 26.10 100 26.20 100 -2.80 100 26.20 26.20 26.20
BCI 31 27 29 28.90 1,800 28.95 1,500 29 220 29 0 29.10 3,100 29.20 2,520 29.30 2,360 8,280 29 29 28.95
HII 31 27 29 28.70 29,120 28.80 20,500 28.90 810 29 1,000 0 29 14,840 29.05 26,000 29.10 35,800 203,250 29 29 28.50 1,000
SAS 33.30 24.70 29 28.80 2,300 28.90 100 29 100 29 0 29.10 1,400 29.20 100 29.50 48,100 8,000 29 29 29 8,000
SFN 31.90 26.10 29 28 3,000 28.50 500 29 0 31.30 100 31.80 100 31.90 200
SBT 30.90 26.90 28.90 28.85 44,910 28.90 20,480 29.10 10,000 29.20 84,200 0.30 29.20 35,520 29.25 1,000 29.30 10,550 988,020 29 29.35 28.50 303,680 510
TCL 30.90 26.90 28.90 27 550 27.20 500 27.50 300 29.20 40 0.30 28.90 1,450 29 7,910 29.10 2,000 50 29.20 29.20 29.20 50
TCM 30.70 26.70 28.70 29.60 2,500 29.65 70 29.70 2,460 29.80 65,120 1.10 29.80 68,360 29.85 100 29.90 13,150 864,380 28.70 29.80 28.50
FDC 30.60 26.60 28.60 26.60 220 26.70 100 28.45 220 -0.15 28 480 28.10 260 28.40 3,830 380 26.65 28.45 26.60