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 # 29/05/2017

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 747.34 ( 3.93    0.53% )
KL: 125,240,507   GT: 2,291 (tỷ)
HNX 94.33 ( 0.64    0.68% )
KL: 38,578,110   GT: 748 (tỷ)
UPCOM 58.02 ( 0.38    0.66% )
KL: 4,904,170   GT: 64 (tỷ)
VN30 723.51 ( 4.64    0.65% )
KL: 37,874,800   GT: 898 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: ARM (34.50)    BCE (6.10)    BMJ (15.40)    DNC (20.20)    G36 (10.10)    HLC (11.60)    HSG (29.80)    MTP (13.70)    NTW (33.20)    PIA (26.70)    PMS (27.90)    PPC (18.60)    RDP (15.30)    SSU (17.40)    TDH (14.80)    TNA (45.20)    TNC (11.40)    VNS (20.80)    
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
SIV 68.30 50.50 59.40 50.50 500 51.50 500 52 4,000 67.50 1,000 8.10 65 1,000 66 200 67.50 2,000 1,000 67.50 67.50 67.50
BBC 110.30 95.90 103.10 103.70 340 103.80 30 103.90 30 110 30 6.90 110 7,520 15,120 109.80 110.30 103.90 3,690
PSL 49.60 36.80 43.20 38.10 100 38.20 300 39.10 100 47.90 300 4.70 47.50 200 47.70 100 47.80 100 300 47.90 47.90 47.90
PDN 72.10 62.70 67.40 64 40 65 70 72 10 4.60 68 230 68.80 350 68.90 100 320 67.90 72 67.90 320
DPG 95.50 70.70 83.10 84.60 1,900 85 3,200 86 1,200 87.50 500 4.40 88 2,000 88.90 300 89 1,000 20,700 84.50 87.50 84
HAD 42.90 35.10 39 35.20 500 37.60 100 42.80 200 3.80 39 5,000 40.50 700 42 700 600 40.40 42.80 40.40 600
VMC 36.80 30.20 33.50 34 1,000 34.50 6,600 36.80 109,700 36.80 300 3.30 300 36.80 36.80 36.80
SGR 65.50 48.50 57 55 1,300 56.50 1,500 57 2,000 60 1,000 3 59.50 500 60 1,500 60.50 1,000 1,700 60 60 59.50
LBM 39.45 34.35 36.90 37.40 400 37.70 20 38 20 39.45 60 2.55 39.45 1,740 16,600 37 39.45 37 140
CNN 19.60 14.60 17.10 19.60 100 19.60 100 2.50 100 19.60 19.60 19.60
DHG 120.20 104.60 112.40 113.90 330 114 100 114.20 30 114.90 390 2.50 114.90 1,730 115 900 115.50 1,050 119,180 118 118 113.60 13,990
VCS 179.30 146.70 163 165.20 1,700 165.30 1,500 165.40 1,200 165.40 300 2.40 165.80 900 165.90 1,100 166 2,900 34,100 163.10 166.50 162.60
GDW 18 13.40 15.70 14.20 100 14.30 100 15.20 7,000 17.90 100 2.20 17.60 100 17.70 100 17.90 200 100 17.90 17.90 17.90
TPP 34.90 28.70 31.80 28.80 100 33.90 200 2.10 32.90 800 33 6,200 33.90 100 200 32.90 33.90 32.90
HSG 31.85 27.70 29.80 31.75 73,620 31.80 158,590 31.85 925,790 31.85 4,000 2.05 5,628,690 31.85 31.85 31.50 13,210 83,140
ABI 32.20 23.80 28 24 500 26.60 300 30 100 2 29.50 1,800 29.60 2,000 29.90 1,800 100 30 30 30 100
DQC 55.20 48 51.60 53.20 3,210 53.30 1,050 53.40 4,850 53.50 30 1.90 53.60 2,100 53.80 5,600 53.90 2,470 80,420 55.20 55.20 53 19,000
TRA 112.40 97.80 105.10 104.20 390 105 170 105.10 390 107 500 1.90 107 5,670 107.50 300 108 320 1,370 106.80 107 103 120 10
CKD 14.80 11 12.90 12.90 2,000 13.50 900 14.80 500 14.80 300 1.90 900 14.80 14.80 14.70
CID 14.90 11.10 13 11.10 200 14.90 400 1.90 14.90 400 700 14.90 14.90 14.90
QHW 34.60 25.60 30.10 30.10 1,000 32 1,000 1.90 33 1,000 34.60 1,000 2,000 32 32 32
SKG 72.90 63.50 68.20 69.80 1,270 69.90 4,530 70 1,740 70 4,000 1.80 70.10 3,200 70.20 5,220 70.40 3,100 124,120 70 70.70 69.80 22,450 67,660
DVN 32.60 24.20 28.40 29.80 16,400 29.90 17,200 30 14,400 30.10 3,000 1.70 30.10 45,900 30.20 48,500 30.30 10,300 936,400 32.60 32.60 29 3,800
PLX 62.10 54.10 58.10 59.40 600 59.50 16,180 59.60 8,000 59.80 10 1.70 59.80 21,130 59.90 5,180 60 19,680 557,260 58 60.50 58 43,380
SII 24.95 21.75 23.35 21.75 230 21.80 100 24.95 20 1.60 23.50 450 24.50 20 24.80 100 20 24 24.95 24
BHS 22.95 19.95 21.45 22.85 23,300 22.90 108,880 22.95 527,880 22.95 310 1.50 2,489,020 22.20 22.95 22 310,530
CCP 13.20 9.80 11.50 13 100 1.50 12.90 300 13 700 13.10 500 100 13 13 13
CVT 47.50 38.90 43.20 44.50 3,300 44.60 4,700 44.70 4,700 44.70 300 1.50 44.80 4,200 44.90 3,300 45 34,300 495,800 43.50 45.50 43.20 700 7,000
PTB 145.50 126.50 136 137.10 100 137.40 100 137.50 30 137.50 1,500 1.50 137.80 300 137.90 1,060 138 2,060 16,990 136 138 136 2,400
SDJ 11.90 8.90 10.40 9.50 100 9.60 100 11.90 2,800 11.90 200 1.50 200 11.90 11.90 11.90
STC 30 24.60 27.30 24.70 100 28.80 100 1.50 27.90 600 28 1,400 28.80 500 100 28.80 28.80 28.80 100
HAX 69.10 60.10 64.60 65.50 1,350 65.60 1,220 65.70 900 66 2,500 1.40 66 2,500 66.20 100 66.30 2,010 42,430 65 66.60 65 3,300 1,450
RCC 13.90 10.30 12.10 11.60 100 12.10 100 12.20 1,000 13.50 4,800 1.40 4,800 13.50 13.50 13.50
NKG 33.90 29.50 31.70 32.90 21,200 33 1,320 33.10 10 33.10 80 1.40 33.20 4,900 33.25 400 33.30 21,960 565,610 32.40 33.50 32 17,540 30
NTP 84.10 68.90 76.50 76 1,000 76.50 1,400 77 1,600 77.80 100 1.30 77.80 500 77.90 3,100 78 5,000 4,900 77.50 78 77 2,100
EMG 22.10 9.50 15.80 15.80 1,000 17 1,000 17.10 1,000 17.10 3,000 1.30 3,000 17.10 17.10 17.10
DBD 43.80 32.40 38.10 38.50 500 39.10 200 39.20 100 39.30 200 1.20 39.40 3,000 39.50 19,300 40 1,500 5,200 39.50 39.50 39.30 1,500
BTD 16.60 12.40 14.50 14.60 8,000 14.70 1,100 15 2,400 15.70 500 1.20 16 4,200 16.50 200 6,900 14.50 15.70 14.50
DRI 11.60 8.60 10.10 10.90 6,500 11 6,000 11.10 2,400 11.30 20,000 1.20 11.30 400 11.40 5,900 11.50 58,100 377,900 11.60 11.60 11
TLG 111 96.60 103.80 100.50 20 100.70 50 100.80 70 105 50 1.20 104 500 105 1,270 107 440 50 104.80 105 104.80 50
HNP 26.90 19.90 23.40 20.10 1,000 20.20 1,500 24.50 100 1.10 23.90 300 24 300 24.20 100 100 24.50 24.50 24.50
AAA 35.30 30.70 33 33.60 5,500 33.70 11,010 33.80 6,400 34 500 1 34 26,970 34.10 25,050 34.20 22,610 565,020 33 34.10 33 6,940 40
CSV 33.15 28.85 31 31.60 1,800 31.65 2,500 31.70 350 32 10 1 32 2,490 32.20 7,000 32.30 12,000 90,510 31 33 31 420
L14 70.40 57.60 64 63.50 1,000 64 800 64.50 3,600 65 100 1 65.90 300 66 3,600 67 900 10,300 66.90 68.20 65
NNC 85.60 74.40 80 80.10 500 80.20 300 80.50 800 81 2,000 1 81 1,000 81.10 1,800 81.20 920 26,380 80 81.90 80
VCG 20.10 16.50 18.30 19 100,900 19.10 69,600 19.20 28,400 19.30 21,000 1 19.30 105,100 19.40 148,500 19.50 93,500 2,873,400 18.50 19.50 18.50 22,000
CTG 20.20 17.60 18.90 19.75 55,170 19.80 62,940 19.85 680 19.85 86,530 0.95 19.90 175,490 19.95 27,250 20 276,870 3,763,830 19.15 19.90 19.15 49,590 198,810
VSI 16.20 14.10 15.15 15.25 500 15.30 10 15.50 100 16.10 100 0.95 16.10 900 16.20 5,000 1,610 15.20 16.10 15.20
AMD 14.75 12.85 13.80 14 50,990 14.20 31,540 14.75 210,630 14.75 300 0.95 494,140 13.80 14.75 12.85
CCI 14.75 12.85 13.80 13.10 10,000 13.15 10 14.75 4,600 0.95 4,600 14.70 14.75 14.70
BHN 85.60 74.40 80 80.20 4,050 80.30 100 80.50 10 80.90 10 0.90 80.90 580 81 80 82 140 630 81 81 80.90
VFG 76 66.20 71.10 71.40 560 71.60 680 72 20 72 90 0.90 72.10 990 74 20 75 20 1,140 71.40 72 71.40 410
C92 10.80 9 9.90 9 300 9.10 100 10.80 100 0.90 100 10.80 10.80 10.80
BTU 7.10 5.30 6.20 7.10 100 0.90 100 7.10 7.10 7.10
CZC 8.50 6.30 7.40 8.30 900 8.30 100 0.90 8.40 1,200 100 8.30 8.30 8.30
CKV 17.70 14.50 16.10 17 1,000 0.90 17.60 2,000 17.70 1,000 1,000 17 17 17 1,000
VIB 25.10 18.70 21.90 22.40 2,700 22.50 6,900 22.60 800 22.80 100 0.90 22.90 100 23 12,500 23.40 400 3,400 22 23.40 22
SDI 45.50 33.70 39.60 39.90 800 40 4,700 40.10 5,800 40.40 100 0.80 40.40 800 40.50 1,500 41 1,700 5,100 39.60 40.40 39.60
VTV 20.60 17 18.80 18.80 5,200 18.90 5,000 19 2,000 19.60 1,500 0.80 19.60 2,000 19.70 9,000 19.80 2,900 10,500 19.90 19.90 19.60
DGT 8.10 6.10 7.10 6.30 2,000 7.90 100 0.80 8 600 100 7.90 7.90 7.90
NDF 9.70 8.10 8.90 9.50 5,900 9.60 8,000 9.70 17,300 9.70 3,200 0.80 152,200 9.50 9.70 9.30 19,800
PJT 13.25 11.55 12.40 12.30 230 12.40 20 12.50 500 13.20 1,010 0.80 12.80 310 12.90 15,620 13 1,340 4,010 13 13.20 12.60 970
VE9 9.70 8.10 8.90 8.30 1,000 8.40 100 8.50 10,100 9.70 100 0.80 9.60 300 9.70 3,600 1,100 8.90 9.70 8.90 1,000
AMC 35.40 29 32.20 29.10 500 29.20 500 29.50 100 33 400 0.80 33 1,500 34 1,000 35 1,000 1,500 32.20 33 32.20
C32 55.30 48.10 51.70 52.30 3,070 52.40 1,560 52.50 560 52.50 600 0.80 52.70 4,750 52.80 3,740 52.90 6,730 184,270 53 53.30 52.30
NTC 49.40 36.60 43 43.20 500 43.30 200 43.40 200 43.80 1,000 0.80 43.80 1,000 43.90 1,500 44 2,300 1,500 43.80 43.80 43.80
TNA 48.35 42.10 45.20 45.40 60 45.50 2,100 45.60 1,100 46 500 0.80 46 300 46.35 100 46.40 400 4,340 46 46.70 44.40 60
GDT 62.80 54.60 58.70 57.10 500 57.50 500 57.60 60 59.40 1,000 0.70 59.30 80 59.40 2,740 59.80 2,060 1,000 59.10 59.40 59.10
TV1 20.10 17.50 18.80 18.50 1,000 18.60 8,500 18.65 1,700 19.50 10 0.70 19.50 490 19.80 100 20.10 100 23,010 18.55 19.50 18.55
VGC 19.50 16.10 17.80 18.20 3,900 18.30 21,400 18.40 10,000 18.50 100 0.70 18.50 4,900 18.60 36,700 18.70 14,800 329,600 17.80 18.70 17.60 47,000 2,000
VHC 60.40 52.60 56.50 56.80 1,000 56.90 5,000 57 2,000 57.20 4,000 0.70 57.20 1,430 57.30 12,000 57.40 8,720 56,570 56.50 57.20 56.50 1,000
CLH 15.10 12.50 13.80 13 200 13.40 300 13.80 3,000 14.50 500 0.70 14.50 500 14.60 1,000 15 2,300 500 14.50 14.50 14.50
DBT 16.80 13.80 15.30 15.30 3,600 15.40 2,500 16 600 16 1,100 0.70 16.40 500 16.50 1,500 16.60 1,000 13,200 15.20 16.20 15.20
GTH 8 6 7 7.70 100 0.70 7.80 100 100 7.70 7.70 7.70
TXM 10.40 8.60 9.50 8.60 100 8.70 200 10.20 1,500 0.70 9.70 1,200 9.80 300 9.90 300 1,500 9.40 10.20 9.40 1,500
VPK 13.05 11.35 12.20 12.20 630 12.25 10 12.30 780 12.90 570 0.70 12.50 240 12.90 300 12.95 200 840 12.20 12.90 12.20
MCH 77.30 57.30 67.30 67 1,900 67.40 100 67.80 5,800 68 4,200 0.70 68.10 1,700 68.20 2,600 68.40 700 46,300 68 68.20 67.50 38,400
ELC 23.30 20.30 21.80 22.40 5,720 22.45 1,010 22.50 1,500 22.45 1,500 0.65 23 9,860 23.20 9,150 23.30 21,240 120,610 22 23.30 22 5,000 30
HPG 31.20 27.20 29.20 29.70 28,100 29.75 32,580 29.80 49,270 29.85 29,650 0.65 29.85 10,740 29.90 98,380 29.95 175,870 2,811,790 29.30 29.90 29.30 293,130 900
SCR 13.10 11.40 12.25 12.75 250,400 12.80 279,520 12.85 97,530 12.90 20,000 0.65 12.90 70,180 12.95 286,530 13 602,470 6,131,940 12.70 13 12.60 5,000
GIL 50.90 44.30 47.60 47.90 3,370 48 4,860 48.10 350 48.20 5,250 0.60 48.20 1,780 48.30 1,730 48.40 800 39,270 48.10 48.20 47.50
ALV 9.30 7.70 8.50 8.30 7,000 8.40 5,000 8.50 3,000 9.10 100 0.60 9.10 400 9.20 12,300 9.30 2,800 200 9.20 9.20 9.10 100 100
GMC 31.45 27.35 29.40 28.40 300 28.50 10 29.40 110 30 10,000 0.60 30 9,460 30.10 120 30.25 130 11,010 29.40 30 29.40 910
KST 15.80 13 14.40 14.40 2,000 14.50 100 15 1,900 15 600 0.60 15.80 100 1,700 15 15 15 1,500
NBP 18 14.80 16.40 16.50 600 16.60 1,000 17 1,700 0.60 17.40 3,000 18 1,000 4,100 16.50 17 16.50
PPC 19.90 17.30 18.60 18.90 6,000 19 16,430 19.10 500 19.20 4,510 0.60 19.20 1,250 19.25 1,110 19.30 1,960 31,020 19.30 19.80 19 2,000 5,720
SAV 11.65 10.15 10.90 10.30 600 10.60 1,000 10.80 600 11.50 28,000 0.60 11.40 2,020 11.50 3,180 11.60 2,100 28,000 11.20 11.50 11.20
VNG 11.20 9.77 10.50 10.70 5,790 10.80 3,000 10.90 1,860 11.10 10,000 0.60 11.10 3,620 11.15 6,270 11.20 18,640 147,430 10.70 11.15 10.70
EFI 7.40 5.60 6.50 6.30 500 6.50 5,000 6.60 15,000 7.10 4,000 0.60 7.10 300 7.20 4,000 7.30 6,000 10,500 6.90 7.10 6.90
HLC 12.70 10.50 11.60 12.20 800 0.60 11.60 5,000 12 30,500 12.10 1,900 800 11 12.20 11
FPT 45 39.20 42.10 42.55 20,090 42.60 5,400 42.65 2,010 42.65 3,600 0.55 42.70 47,060 42.80 12,060 42.90 7,470 283,680 42.10 42.70 42.10 610 280
C47 11.05 9.63 10.35 10.70 2,230 10.75 3,940 10.80 10,000 10.90 960 0.55 11 12,610 11.05 12,030 42,710 10.35 11 10.35
SHI 9.19 7.99 8.59 9.07 3,020 9.08 3,700 9.09 10 9.10 5,650 0.51 9.10 4,450 9.11 3,000 9.12 5,500 1,213,220 8.60 9.13 8.60 27,010
HTV 16.75 14.65 15.70 14.65 270 14.70 1,500 14.75 500 16.20 10 0.50 15.70 10 16 760 16.20 460 10 16.20 16.20 16.20 10
ABT 45.45 39.55 42.50 40.10 100 40.20 4,000 40.25 220 43 20 0.50 42.45 10 42.50 520 42.90 150 20 42.90 43 42.90 20
CNG 34.20 29.80 32 31.50 1,000 32 6,000 32.05 10 32.50 40 0.50 32.50 1,500 32.55 100 32.60 200 40 32.50 32.50 32.50
INN 67.60 55.40 61.50 60.50 3,000 60.60 1,000 61 200 62 100 0.50 62 500 62.30 400 62.40 1,000 200 62.40 62.40 62 100
MIG 14 10.40 12.20 12.30 1,000 12.60 5,000 12.70 100 12.70 13,000 0.50 13.30 3,000 13.40 5,000 13.50 29,700 38,000 12.90 13.50 12.70
MSC 23.10 18.90 21 19 500 20 2,500 21.50 100 0.50 22 1,000 22.50 1,000 23 1,000 100 21.50 21.50 21.50
NDX 12.60 10.40 11.50 11 2,300 11.10 100 11.40 2,000 12 100 0.50 11.90 100 12 4,000 12.10 5,200 100 12 12 12 100
NET 31.90 26.10 29 28.90 500 29 1,000 29.20 1,500 29.50 3,000 0.50 29.50 4,000 29.60 2,500 29.70 500 27,000 29.30 29.50 29.30 200 17,000
PMP 18.70 15.30 17 17 10,000 17.10 100 17.20 300 17.50 200 0.50 17.50 900 18.50 1,000 2,200 17.50 17.50 17.40
SAB 202.70 176.30 189.50 188.50 2,100 189 3,310 189.50 4,790 190 260 0.50 190 9,330 194 170 195 5,330 10,550 189.50 190 189.50 6,070 2,120
SJD 35.05 30.55 32.80 33.15 3,100 33.20 1,300 33.30 1,000 33.30 700 0.50 33.50 2,050 33.70 1,900 33.80 6,250 48,110 34.45 34.50 33.20
TMS 61.50 53.50 57.50 56.20 10 56.30 200 57.50 2,500 58 1,500 0.50 58.20 300 58.30 540 58.40 450 2,010 60 60 58
TNC 12.15 10.65 11.40 11 3,000 11.90 300 0.50 11.90 2,840 12 8,560 12.10 990 3,300 12 12 11.90
VFR 9.90 8.10 9 8.40 500 8.50 2,000 9.50 100 0.50 9.80 700 100 9.50 9.50 9.50
VJC 135.60 118 126.80 127.10 80 127.20 700 127.30 700 127.30 750 0.50 127.40 10 127.50 5,650 127.80 5,200 118,750 126.50 127.30 126.50 12,400 6,510
WSB 59.10 43.70 51.40 50 200 51.50 500 51.60 5,000 51.90 2,000 0.50 52 1,000 52.20 1,600 52.40 300 9,900 52.20 52.20 51.40 9,900
XPH 7.50 5.70 6.60 6.40 2,300 6.50 2,000 6.60 1,100 7.10 600 0.50 7.20 3,700 7.50 5,200 600 7.10 7.10 7.10
CII 42.05 36.55 39.30 39.50 11,090 39.55 3,100 39.70 208,990 39.75 1,490 0.45 39.75 510 39.80 13,310 39.90 14,250 340,000 39.50 39.80 39.05 15,120 9,690
KDH 29.05 25.25 27.15 27.50 1,830 27.55 10,480 27.60 18,790 27.60 100 0.45 27.70 18,990 27.75 20,800 27.80 22,950 184,530 27.15 27.90 27
TIC 13.40 11.70 12.55 12.55 1,000 12.60 1,100 12.70 1,000 13 1,000 0.45 12.90 11,420 12.95 1,000 13 10,000 1,010 13.40 13.40 13
DHC 34.30 29.90 32.10 31.90 10,000 32 20,000 32.10 5,910 32.50 5,000 0.40 32.60 10,000 32.90 500 32.95 1,000 27,890 32.80 33 32.10 15,890
HCM 47.05 40.95 44 44.15 16,800 44.20 8,000 44.30 5,000 44.40 2,380 0.40 44.40 3,630 44.50 8,800 44.60 11,490 423,010 44.30 45 43.80 19,910
IBC 30.20 22.40 26.30 26.50 3,400 26.60 2,400 26.70 800 26.70 700 0.40 26.80 2,400 26.90 3,100 27 1,600 36,800 26.40 26.70 26.20
PC1 44.90 39.10 42 41.60 5,000 41.70 6,000 42 11,000 42.40 70 0.40 42.40 5,310 42.45 8,200 42.50 11,140 18,360 41.50 42.40 41.50 9,510
TAC 55.20 48 51.60 51.30 10 51.60 30 51.70 1,000 52 100 0.40 52 2,990 52.50 10 52.90 1,060 1,230 52 52 52
VC3 34.40 28.20 31.30 31.40 10,300 31.50 19,400 31.60 8,400 31.70 1,000 0.40 31.70 4,000 31.80 18,400 31.90 7,100 384,700 31.20 31.80 30.80 5,000
CDC 15.15 13.25 14.20 14.20 8,000 14.40 1,900 14.60 1,270 14.60 500 0.40 15 5,570 15.10 5,000 15.15 5,500 5,830 14.20 15.15 14.20
MBS 9.70 8.10 8.90 9.10 51,100 9.20 59,600 9.30 10,700 9.30 22,800 0.40 9.40 24,400 9.50 27,100 9.60 6,000 321,300 9 9.40 9
VCX 4.40 3.40 3.90 4.30 100 0.40 4.30 700 4.40 2,000 100 4.30 4.30 4.30
CTS 11.80 9.80 10.80 10.90 228,900 11 140,000 11.10 40,400 11.20 200 0.40 11.20 14,700 11.30 96,100 11.40 62,900 812,000 11 11.30 10.90 2,000
IPA 13.90 10.30 12.10 12.40 2,500 12.50 4,000 12.60 10,000 12.50 5,000 0.40 13.80 100 13.90 1,000 30,100 13.90 13.90 12.50
MLS 24.70 20.30 22.50 22.50 2,000 22.60 1,000 22.70 1,500 22.90 600 0.40 22.90 1,800 23 200 23.50 200 1,600 22.80 22.90 22.80
NDN 9.90 8.10 9 9.20 36,200 9.30 100,900 9.40 22,300 9.40 700 0.40 9.50 60,600 9.60 84,600 9.70 68,400 854,900 9 9.60 9 100
RDP 16.35 14.25 15.30 14.90 5,020 15 2,530 15.40 230 15.70 200 0.40 15.70 5,800 15.90 1,300 16.20 4,000 11,310 16.30 16.30 15.70
SHP 22 19.20 20.60 20.50 1,000 20.60 11,290 20.70 500 21 2,000 0.40 21 990 21.20 3,000 21.40 50 2,000 21 21 21
SMT 22.90 18.90 20.90 18.90 200 19 500 21.30 100 0.40 21.10 600 21.20 400 21.70 500 100 21.30 21.30 21.30 100
SSN 24.20 18 21.10 21.30 12,700 21.40 12,600 21.50 1,400 21.50 200 0.40 21.60 10,900 21.70 5,900 21.80 25,800 68,800 21.10 21.50 21.10
TNG 15.90 13.10 14.50 14.60 30,200 14.70 21,900 14.80 23,700 14.90 200 0.40 15 47,500 15.10 16,500 15.20 33,800 127,500 14.60 15 14.60 200
VC7 24.90 20.50 22.70 22.60 1,500 22.90 1,000 23 2,000 23.10 3,000 0.40 23.20 5,900 24.90 600 11,400 22.50 23.10 22.50
ROS 138 120 129 129.10 637,220 129.20 722,710 129.30 654,580 129.40 5,870 0.40 129.40 33,300 129.50 42,530 129.60 19,700 2,936,820 129 129.40 128.50 884,300
DGW 14.95 13.05 14 14.20 50,970 14.25 15,000 14.30 22,840 14.35 5,000 0.35 14.40 6,550 14.50 5,860 14.60 7,470 240,290 14 14.70 14
FIT 5.48 4.78 5.13 5.45 67,860 5.46 38,560 5.47 47,560 5.48 713,730 0.35 5.48 319,190 5,210,700 5.13 5.48 5.11 100,000
SBA 14.25 12.45 13.35 13.60 870 13.65 17,830 13.70 12,810 13.70 5,000 0.35 13.75 3,000 13.80 4,830 13.90 6,230 29,850 13.70 13.75 13.70
TLH 13.45 11.75 12.60 12.85 11,880 12.90 4,490 12.95 8,120 12.95 2,100 0.35 13 65,730 13.10 7,800 13.15 5,100 509,950 12.60 12.95 12.55 1,000
VNE 10.75 9.35 10.05 10.15 6,130 10.20 7,100 10.30 84,180 10.40 550 0.35 10.50 20,090 10.55 50 10.60 16,090 275,450 10.10 10.50 10
POM 17.60 15.30 16.45 16.50 1,640 16.60 110 16.70 1,360 16.80 30 0.35 16.80 240 16.85 1,280 16.90 5,040 22,770 16.90 16.90 16.70 3,780
SPM 17.30 15.10 16.20 15.10 500 15.75 3,580 15.80 30 16.55 10 0.35 16.50 200 16.55 310 16.60 1,000 190 15.80 16.55 15.80 10
HCD 8.64 7.52 8.08 8.21 5,100 8.30 16,550 8.31 2,420 8.40 1,760 0.32 8.40 7,560 8.41 10,110 8.42 4,950 204,380 8.15 8.50 8.10
NVL 71.70 62.50 67.10 67.20 7,280 67.30 4,270 67.40 2,190 67.40 1,180 0.30 67.50 8,900 67.60 11,170 67.70 12,920 67,050 67.10 67.50 67 11,490
VND 21.30 17.50 19.40 19.50 64,900 19.60 43,600 19.70 26,000 19.70 300 0.30 19.80 13,400 19.90 33,200 20 94,000 473,600 19.60 19.80 19.30 56,100
VRC 33.45 29.15 31.30 31.50 8,950 31.60 5,770 31.70 4,500 31.60 2,930 0.30 31.90 2,000 32 16,140 32.10 3,500 65,530 32.40 32.40 29.60 2,700
AMS 6.90 5.10 6 5.70 500 6 5,000 6.30 4,600 6.30 400 0.30 6.40 12,100 6.90 1,200 34,900 6.30 6.40 6.30
CMS 6.10 5.10 5.60 5.40 900 5.50 3,000 5.60 2,000 5.90 100 0.30 5.70 5,000 5.80 1,500 5.90 7,200 100 5.90 5.90 5.90
DXP 15.60 12.80 14.20 13.90 2,700 14 3,800 14.10 500 14.50 2,000 0.30 14.40 3,000 14.50 6,100 14.60 5,500 6,000 14.50 15 14.50 1,000
HMH 13.20 10.80 12 11.80 2,500 11.90 7,700 12 1,000 12.30 100 0.30 12.10 500 12.20 1,000 12.30 7,900 1,400 12.20 12.30 11.90 100
LCS 3.40 2.80 3.10 2.80 12,000 3.10 100 3.40 500 0.30 3.40 46,000 1,600 3.40 3.40 3.40
MHC 6.67 5.81 6.24 6.47 75,000 6.48 16,800 6.50 23,030 6.54 1,000 0.30 6.54 10,600 6.55 8,750 6.56 6,000 443,830 6.59 6.59 6.38 15,030 5,000
NGC 11.70 9.70 10.70 11 100 0.30 10.70 1,000 10.80 500 10.90 1,100 100 11 11 11
OCH 5.10 4.30 4.70 4.40 100,500 4.50 100,000 4.70 9,200 5 100 0.30 5 600 5.10 100 1,100 4.70 5 4.70
SHS 12.80 10.60 11.70 11.70 206,400 11.80 91,400 11.90 80,400 12 2,800 0.30 12 22,800 12.10 19,600 12.20 81,500 1,082,500 11.80 12.30 11.70 174,200
V21 8.80 7.20 8 7.40 100 7.50 500 7.60 100 8.30 2,100 0.30 8 3,900 8.30 1,400 8.50 1,300 4,200 8.20 8.30 8.20
BHT 4.20 3.60 3.90 3.60 100 3.90 200 4.20 100 0.30 4.20 400 100 4.20 4.20 4.20
ACB 27.50 22.50 25 25 232,300 25.10 112,300 25.20 85,100 25.30 20,000 0.30 25.30 79,900 25.40 108,500 25.50 327,400 1,250,700 24.80 25.30 24.80
DNP 29.30 24.10 26.70 26.80 1,600 26.90 1,000 27 3,200 27 200 0.30 27.50 100 27.90 100 28 5,400 300 27 27 27
LHC 68.90 56.50 62.70 60.20 300 62 5,000 62.50 5,000 63 2,200 0.30 63 100 63.30 500 63.40 4,000 17,700 62.50 63.40 62.50
PIA 30.70 22.70 26.70 26.20 200 26.30 400 26.40 400 27 1,000 0.30 27.70 4,500 27.80 2,100 27.90 300 7,200 28.90 30.30 26.50
S33 30.10 22.30 26.20 26 1,000 26.50 1,000 26.50 300 0.30 1,500 26.50 26.50 26.50
DTA 4.17 3.63 3.90 4.15 890 4.16 15,650 4.17 11,760 4.17 30 0.27 210,570 4.17 4.17 3.96 5,000 200
HID 4.06 3.54 3.80 4.02 10 4.05 17,080 4.06 892,360 4.06 3,250 0.26 521,730 4.06 4.06 4.05 50
UDC 4.02 3.50 3.76 4 1,000 4.01 950 4.02 163,890 4.02 1,250 0.26 115,490 3.93 4.02 3.78
DCL 21.80 19 20.40 20.50 3,700 20.60 11,980 20.65 6,860 20.65 20 0.25 20.70 31,580 20.75 2,040 20.80 12,150 75,540 20.40 20.75 20.30 3,400 280
SSI 27.80 24.20 26 26.15 56,460 26.20 45,410 26.25 6,790 26.25 18,410 0.25 26.30 20,900 26.35 22,630 26.40 85,940 1,733,580 26.30 26.60 26.10 43,310 271,880
STB 13.15 11.45 12.30 12.40 38,690 12.45 19,970 12.50 153,220 12.55 29,180 0.25 12.55 1,320 12.60 125,540 12.65 127,620 2,560,850 12.45 12.70 12.40 31,180
TYA 11.85 10.35 11.10 10.80 4,000 10.85 5,500 10.90 2,500 11.35 10 0.25 11.20 10,000 11.25 2,400 11.30 4,250 1,120 10.90 11.40 10.80 160
TNT 3.53 3.07 3.30 3.50 5,810 3.52 7,420 3.53 446,710 3.53 6,800 0.23 519,030 3.52 3.53 3.50
CTX 19.20 15.80 17.50 17.50 5,000 17.60 500 17.70 200 17.70 300 0.20 3,800 18 18 17.70
DAG 15.10 13.20 14.15 14.20 46,710 14.25 37,110 14.30 35,450 14.35 510 0.20 14.35 8,050 14.40 20,820 14.45 21,960 285,150 14.15 14.40 14.10 3,000
DBC 32.40 26.60 29.50 29.50 6,000 29.60 1,000 29.70 4,800 29.70 200 0.20 30 1,200 30.10 3,400 30.20 4,800 77,600 29.70 30.50 29.20 1,000
DDN 19.30 14.30 16.80 15 1,000 15.50 1,000 15.60 500 17 1,000 0.20 18 4,000 18.60 500 18.70 5,500 11,100 17 18 17
GAS 60.70 52.90 56.80 56.80 42,840 56.90 6,660 57 6,660 57 8,640 0.20 57.10 8,520 57.20 2,700 57.30 3,000 216,320 57 57 56.80 11,410 100
HTI 20.75 18.05 19.40 19.30 1,000 19.40 2,000 19.50 1,500 19.60 300 0.20 19.60 700 19.70 2,000 19.75 2,630 31,750 19.45 19.75 19.45 820
KHA 40.20 35 37.60 36.50 500 36.80 450 36.85 10 37.80 280 0.20 37.70 10 37.75 800 37.80 180 310 38 38 35 30
MSN 45.75 39.85 42.80 42.80 11,140 42.90 13,000 42.95 2,610 43 1,920 0.20 43 1,070 43.10 2,940 43.20 3,050 110,150 42.80 43.70 42.80 74,210 75,050
PGS 21.20 17.40 19.30 19.20 15,100 19.30 65,100 19.40 30,000 19.50 100 0.20 19.50 11,000 19.60 34,000 19.70 26,600 94,000 19.30 19.50 19.30
REE 35.80 31.20 33.50 33.60 16,370 33.65 5,290 33.70 3,840 33.70 2,490 0.20 33.75 3,960 33.80 8,710 33.85 7,200 420,600 33.85 33.90 33.50
TCH 22.85 19.95 21.40 21.45 29,550 21.50 64,760 21.55 35,900 21.60 2,000 0.20 21.60 9,250 21.65 14,100 21.70 14,150 1,333,710 21.05 21.80 21.05 9,990 3,000
TCM 35.05 30.55 32.80 32.85 14,200 32.90 23,320 32.95 14,430 33 21,000 0.20 33 12,630 33.20 7,000 33.30 3,000 514,390 33 33.70 32.90 700 1,200
VGG 69.50 51.50 60.50 60.50 3,200 60.60 5,000 60.70 3,500 60.70 2,000 0.20 61.90 1,500 62 9,700 62.50 4,000 5,100 62 62 60.60 100
HVA 2.70 2.30 2.50 2.40 27,000 2.50 11,300 2.60 6,800 2.70 2,000 0.20 2.70 16,700 75,400 2.50 2.70 2.50
IDJ 2.40 2 2.20 2.10 20,300 2.20 30,000 2.30 25,300 2.40 100 0.20 2.40 58,400 56,200 2.30 2.40 2.30
PTE 1.60 1.20 1.40 1.60 500 0.20 500 1.60 1.60 1.60
PFL 1.80 1.40 1.60 1.60 175,900 1.70 99,600 1.80 55,400 1.80 2,000 0.20 383,900 1.70 1.80 1.70
TOP 1.80 1.40 1.60 1.60 329,500 1.70 120,500 1.80 172,900 1.80 1,900 0.20 1,279,800 1.70 1.80 1.70
DCM 13.90 12.10 13 13.05 123,210 13.10 141,090 13.15 27,140 13.20 10 0.20 13.20 32,090 13.25 43,400 13.30 130,070 1,535,960 13.05 13.35 13.05 165,980
FUCT 11.40 9.96 10.70 9.96 10 10.90 40 0.20 11.10 1,260 11.30 280 40 10.90 10.90 10.90
HDP 17 12.60 14.80 13 100 13.10 100 13.20 300 15 100 0.20 15 100 15.40 200 15.50 800 400 15 15 15
HLD 13.50 11.10 12.30 12 12,500 12.10 4,700 12.30 1,000 12.50 1,300 0.20 12.50 5,600 12.60 1,100 12.70 5,000 5,300 12.30 12.50 12.30
ITC 15.50 13.50 14.50 14.20 2,790 14.25 5,000 14.60 20 14.70 1,680 0.20 14.70 4,320 14.80 6,000 14.90 5,010 25,030 14.20 15 14.20
KDM 4.20 3.60 3.90 3.80 10,700 3.90 28,500 4 37,600 4.10 500 0.20 4.10 26,600 4.20 115,800 77,300 4.20 4.20 4
QNC 4.40 3.60 4 4 1,200 4.10 500 4.20 100 0.20 100 4.20 4.20 4.20
SPD 8.60 6.40 7.50 6.80 100 7 100 7.30 200 7.70 900 0.20 7.60 1,000 7.70 4,100 7.90 2,000 22,400 7.60 7.70 7.60
TIE 12.60 11 11.80 11.70 2,500 11.80 3,160 11.90 2,000 12 490 0.20 12 110 12.05 10 12.10 50 740 11.80 12 11.80 240
TTH 9 7.40 8.20 8 12,700 8.10 17,900 8.20 13,400 8.40 100 0.20 8.40 21,600 8.50 16,600 8.60 11,000 21,500 8.20 8.40 8.20
BMC 21.60 18.80 20.20 19.10 5,100 19.20 8,100 19.30 1,630 20.40 500 0.20 20.30 3,260 20.40 3,500 20.50 1,890 1,180 19.30 20.80 19.30 670
PTI 26.60 21.80 24.20 24.30 3,900 24.40 500 24.50 1,000 24.40 2,100 0.20 26.50 2,200 26.60 3,100 2,600 24.40 24.40 24.40
NCT 84.50 73.50 79 78.60 5,000 79 3,750 79.10 2,720 79.20 2,980 0.20 79.20 7,020 79.50 3,840 79.90 5,100 35,610 80 80 79 32,570 17,240
SCD 44.80 39 41.90 41.80 500 41.90 70 42 10 42.10 10 0.20 42.10 650 42.90 120 42.95 2,000 2,700 42.50 42.50 42.10
PPI 2.95 2.57 2.76 2.93 500 2.94 57,880 2.95 3,760 2.95 7,000 0.19 1,504,900 2.95 2.95 2.93 3,000
KSH 2.78 2.42 2.60 2.70 11,600 2.77 3,000 2.78 1,894,030 2.78 10 0.18 120,530 2.78 2.78 2.78
MCG 4.47 3.89 4.18 4.26 3,000 4.30 11,010 4.31 6,090 4.35 3,000 0.17 4.35 1,600 4.36 5,000 4.37 10,040 286,040 4.18 4.37 4.15 3,000
VHG 2.66 2.32 2.49 2.62 21,000 2.63 10,000 2.64 10,390 2.65 60,000 0.16 2.65 29,740 2.66 680,030 2,640,230 2.50 2.66 2.50 10,400
VNS 22.25 19.35 20.80 20.70 11,000 20.75 30 20.80 1,210 20.95 10 0.15 20.95 10,290 21.15 2,800 21.20 4,000 35,640 21.30 21.30 20.65 1,700 8,600
HNG 12.25 10.65 11.45 11.40 131,400 11.45 103,260 11.50 37,300 11.60 40,030 0.15 11.60 1,480 11.65 22,060 11.70 63,880 1,925,300 11.50 11.80 11.50 3,500
CCL 3.26 2.84 3.05 3.12 6,000 3.13 2,000 3.14 1,090 3.20 2,490 0.15 3.20 2,510 3.24 3,000 3.25 31,270 256,700 3.05 3.26 3.04
TSC 3.63 3.17 3.40 3.48 4,000 3.51 1,750 3.53 15,820 3.55 10,990 0.15 3.55 6,890 3.56 5,000 3.57 4,000 237,360 3.41 3.55 3.39 200
ADS 20.85 18.15 19.50 19.50 1,520 19.55 1,000 19.60 3,300 19.65 2,670 0.15 19.65 140 19.75 12,460 19.80 24,370 125,660 19.50 19.75 19.50 30
VCB 39.25 34.15 36.70 36.75 23,210 36.80 19,890 36.85 20,050 36.85 4,700 0.15 36.90 45,880 36.95 45,340 37 80,200 502,090 37.10 37.40 36.85 17,170 126,910
KSA 2.15 1.87 2.01 2.13 24,000 2.14 51,720 2.15 1,110,100 2.15 200 0.14 3,410,990 2.15 2.15 2.14
APG 5.21 4.53 4.87 4.82 22,000 4.83 1,400 4.85 10,000 5 3,000 0.13 4.99 500 5 18,660 5.08 10,000 20,100 5 5 4.81 3,500
BCE 6.54 5.70 6.10 6.15 10 6.20 2,020 6.21 680 6.21 10 0.11 6.30 57,540 6.34 5,010 6.35 15,470 36,020 6.35 6.40 6.20 7,000
ATG 2.27 1.99 2.13 2.21 2,100 2.22 10,000 2.23 12,400 2.24 2,120 0.11 2.24 14,880 2.25 45,810 2.26 50,920 477,990 2.15 2.25 2.14 5,000
KDC 46.65 40.55 43.60 43.55 500 43.60 21,350 43.65 5,940 43.70 350 0.10 43.70 4,650 43.80 1,500 43.90 4,500 130,480 44 44.30 43.70 2,380 29,310
VSC 60.70 52.90 56.80 56.60 35,100 56.70 8,170 56.80 1,980 56.90 800 0.10 57 2,650 57.10 3,430 57.20 10,340 31,720 57.10 57.10 56.70 2,400
C69 7.30 6.10 6.70 6.50 20,500 6.60 13,300 6.70 10,600 6.80 100 0.10 6.80 7,900 6.90 9,200 7 11,800 21,300 6.80 6.80 6.60
CSC 30.90 25.30 28.10 27.90 3,200 28 3,600 28.10 3,500 28.20 1,200 0.10 29 2,400 29.20 2,600 29.50 3,100 9,900 28 29 28
EVE 23.60 20.60 22.10 21.80 500 22 20,390 22.10 17,180 22.20 1,000 0.10 22.20 9,520 22.25 13,730 22.30 18,100 190,380 22.10 22.50 22.10 105,360
HVT 34.50 28.30 31.40 31 4,300 31.20 1,000 31.50 700 31.50 100 0.10 32 2,100 34 19,000 500 31 31.50 31 100
LSS 14.60 12.70 13.65 13.60 32,100 13.65 8,560 13.70 30,290 13.75 20 0.10 13.75 5,030 13.80 16,640 13.85 28,240 412,930 13.70 13.95 13.70 8,000 3,220
MAC 9.90 8.10 9 8.80 17,500 8.90 40,000 9 55,600 9.10 10,000 0.10 9.10 1,500 9.20 32,900 9.30 7,600 24,500 9 9.10 9 100
NT2 29.50 25.70 27.60 27.55 7,250 27.60 11,420 27.65 10,520 27.70 200 0.10 27.70 6,630 27.80 5,740 27.85 9,000 76,370 28 28 27.65 400 30,130
PET 11.90 10.40 11.15 11.10 6,770 11.15 17,600 11.20 12,720 11.25 640 0.10 11.25 10,740 11.30 13,100 11.35 17,430 22,550 11.20 11.30 11.20
SBT 31.40 27.30 29.35 29.35 40,810 29.40 44,280 29.45 6,070 29.45 7,820 0.10 29.50 16,650 29.60 33,320 29.70 18,900 1,521,790 29.40 30.05 29.35 100
SD5 11.90 9.90 10.90 10.80 18,800 10.90 13,000 11 400 11 100 0.10 11.10 7,300 11.20 15,800 11.30 10,600 32,200 11 11.20 10.80 600
SPP 34.10 27.90 31 28 1,000 28.10 100 31.10 5,000 0.10 30.50 5,000 31 2,100 31.10 1,100 5,000 31 31.10 31
TLT 19 14.20 16.60 16.50 6,900 16.60 5,100 16.70 2,400 16.70 100 0.10 16.90 7,700 17 2,800 17.50 100 2,200 16.90 16.90 16.70
TMT 12.70 11.10 11.90 11.60 8,000 11.65 2,290 11.70 130 12 10 0.10 12 7,790 12.10 440 12.20 12,750 1,130 12 12 11.65
VLC 18.20 13.60 15.90 15.50 1,000 15.60 1,000 15.90 2,000 16 1,000 0.10 16 12,800 16.10 2,100 16.40 5,100 6,000 15.90 16 15.90
CMI 4.10 3.50 3.80 3.60 21,600 3.70 11,000 3.80 19,500 3.90 300 0.10 4 11,100 4.10 14,500 45,500 3.80 3.90 3.80
CMX 4.06 3.54 3.80 3.55 20,000 3.56 500 3.80 10 3.90 80 0.10 3.90 910 4 500 4.06 70 320 3.80 3.90 3.80
KVC 3 2.60 2.80 2.70 208,600 2.80 354,800 2.90 265,200 2.90 700 0.10 3 900,500 1,192,300 2.80 3 2.70