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 # 26/07/2017

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 773.88 ( 6.61    0.86% )
KL: 208,321,073   GT: 3,738 (tỷ)
HNX 99.43 ( 1.62    1.66% )
KL: 73,102,594   GT: 711 (tỷ)
UPCOM 55.93 ( 0.48    0.87% )
KL: 5,020,158   GT: 101 (tỷ)
VN30 745.79 ( 7.86    1.07% )
KL: 48,498,496   GT: 1,756 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CTP (28.80)    EMG (16.40)    VLB (48)    
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
SCS 93.30 69.10 81.20 88.30 100 89 1,300 89.20 500 89.50 100 8.30 89.80 2,200 90 1,100 90.50 500 32,800 81 90 81 100
VCS 166.20 136 151.10 157.10 900 157.20 500 157.50 1,300 158 200 6.90 158 9,600 158.40 1,000 158.50 2,000 154,200 152.90 158 152.90 400
SLS 176 144 160 166.10 800 166.50 1,700 166.60 1,100 166.70 40 6.70 167.80 500 168 1,300 169 900 25,040 160 170 160
PNJ 104.20 90.60 97.40 100.90 4,500 101 5,790 101.20 3,550 101.50 43,600 4.10 101.50 22,980 101.60 4,300 101.90 5,000 623,840 98 101.50 98
TDM 30.80 22.80 26.80 30.80 4 30.80 500 500 28 30.80 28
FOX 86.50 64.10 75.30 70 1,000 75.30 300 76 200 79 3.70 78.50 400 79 5,600 79.50 2,100 18,000 76.90 80 76.80
HNF 36.10 26.70 31.40 31.20 2,100 31.40 1,200 31.50 3,100 35 300 3.60 35 100 35.30 500 35.50 300 300 35 35 35
NSC 115.50 100.50 108 111 1,000 111.10 290 111.50 100 111.50 500 3.50 112 400 112.50 500 113 500 6,680 108.60 115.50 108.60 550
TV3 38.70 31.70 35.20 38 2,000 38.20 300 ATC 200 38.70 3.50 300 38.70 38.70 38.70
VBC 38.50 31.50 35 35.10 200 35.20 200 35.30 100 38.50 3.50 38.30 200 38.40 100 38.50 3,300 1,000 37.50 38.50 37.50 1,000
CC1 26.10 19.30 22.70 25.50 100 26 100 26.10 1,000 26.10 3.40 200 26.10 26.10 26.10
HC3 25.30 18.70 22 20 300 21 2,000 22 3,000 25.30 3.30 25.30 200 2,300 22 25.30 22
CCM 35.60 29.20 32.40 35.60 7,500 ATC 100 35.60 3.20 100 35.60 35.60 35.60
DHG 122.80 106.80 114.80 117.20 90 117.40 10 117.50 3,500 117.80 29,940 3 117.80 1,320 117.90 11,930 118 27,120 280,700 115 117.90 114.40 44,120 85,670
DMC 127.20 110.60 118.90 118 1,120 118.50 100 120 10 121.90 10 3 121.90 130 122 900 125 1,000 180 115 121.90 115 80
SIV 58.60 43.40 51 50 3,000 50.50 2,000 51 2,000 53.80 2.80 52.80 8,300 53 100 53.70 100 400 53.80 53.80 53.80
LTG 64.90 48.10 56.50 57.60 1,000 58 500 58.10 400 59 270 2.50 59 13,700 59.40 400 59.50 7,100 272,470 55 59 48.10 200,000
NCS 68 50.40 59.20 61 500 61.20 2,000 61.30 1,100 61.70 100 2.50 61.70 900 61.80 800 61.90 2,000 10,900 59.50 61.80 59.50 800
DHT 88 72 80 81 100 81.20 200 82 200 82.40 80 2.40 82.40 100 82.50 2,200 82.80 100 48,180 80 84 79.50 500 28,900
BTT 35.65 31.05 33.35 35.20 1,000 35.60 150 35.65 120 35.65 10 2.30 10 35.65 35.65 35.65
DHA 35.75 31.15 33.45 35.65 40,000 35.70 50,000 35.75 104,630 35.75 3,050 2.30 435,700 33.80 35.75 33.45 1,000 16,570
DBD 51.70 38.30 45 46 10,000 46.10 1,000 46.20 700 47 40 2 47.10 2,000 47.30 1,000 47.40 2,600 148,140 45 47 45
GDT 62 54 58 57.80 1,150 57.90 200 58 3,960 60 10 2 60 1,620 61 1,630 61.40 60 34,410 58 60 58 17,350 1,300
HAT 38.50 31.50 35 33 1,100 33.60 500 33.70 100 37 2 36.80 200 36.90 200 37 3,000 2,400 35.70 37.80 33.60
IDV 57 46.80 51.90 53.10 1,200 53.30 1,400 53.40 100 53.90 20 2 53.90 100 54 9,200 54.90 500 60,120 52 53.90 52 200
NLG 30.85 26.85 28.85 30.60 1,200 30.80 5,000 30.85 91,900 30.85 205,120 2 2,235,740 29 30.85 28.80 8,000 50,560
QHW 34.50 25.50 30 32 1,200 2 1,200 32 32 32
VEE 11.20 4.80 8 5 500 10 100 2 100 10 10 10
VLB 55.20 40.80 48 50 2 49.80 200 50 3,800 55.20 1,400 51,000 50 50 41
VSA 22.10 18.10 20.10 19 100 22.10 2 22.10 500 700 20.10 22.10 20.10
C32 40 34.80 37.40 39.05 1,500 39.10 60 39.20 290 39.30 3,480 1.90 39.25 1,560 39.30 2,320 39.35 2,000 114,200 38.60 39.50 37.50 1,600
CTD 209.70 182.30 196 196.70 100 197 320 197.10 20 197.90 4,600 1.90 197.90 700 198 5,520 198.50 860 47,870 198 200 196.80 4,020 11,550
DND 13.80 10.20 12 13.80 4,500 1.80 4,500 13.80 13.80 13.80
HEM 14 10.40 12.20 13 100 13.20 1,600 14 4,000 14 1.80 300 14 14 14
NS2 14.20 10.60 12.40 14 15,000 14.10 16,000 14.20 14,800 14.20 1.80 200 14.20 14.20 14.20
SGR 32.40 24 28.20 24 200 27.50 100 28.20 1,200 30 1.80 30 1,200 30.30 1,000 30.40 900 100 30 30 30
TCM 28.95 25.25 27.10 28.70 11,400 28.75 2,220 28.80 5,000 28.85 60,660 1.75 28.85 22,770 28.90 4,480 28.95 89,160 846,960 27.35 28.85 27.15
PAC 54.30 47.25 50.80 51.60 2,100 51.70 50 52 500 52.50 34,000 1.70 52.50 31,070 52.70 70 52.80 100 213,610 50.80 52.50 50.70 152,000 1,500
HPD 12.80 9.60 11.20 12.80 700 12.80 1.60 200 12.80 12.80 12.80
PIV 29.10 23.90 26.50 27.80 109,500 27.90 68,900 28 90,200 28.10 100 1.60 28.10 8,900 28.20 52,900 28.30 57,200 1,036,400 26.30 28.10 26.20 2,000
VFG 54.40 47.35 50.90 51.60 110 51.80 1,700 52 20 52.50 80 1.60 52.50 70 53 1,320 53.50 140 56,600 51.40 53 50 60
DCL 23.50 20.50 22 23.20 11,100 23.45 10,000 23.50 75,940 23.50 16,080 1.50 949,190 23 23.50 22.70 10,400
WCS 188.60 154.40 171.50 170 1,400 171 100 171.50 1,000 173 20 1.50 173 300 173.50 100 180 400 1,220 173 173 173 1,000
BWE 22.40 19.50 20.95 20.95 50 21 11,000 22.40 547,760 22.40 6,020 1.45 6,020 22.40 22.40 22.40
IMP 72.20 62.80 67.50 67.80 60 68 1,850 68.10 200 68.90 2,670 1.40 68.90 1,860 69 2,170 69.20 690 34,120 67.50 69.20 67 400
MWG 105.50 91.70 98.60 99.70 560 99.90 4,300 100 4,580 100 22,640 1.40 100.40 1,000 100.50 20,950 100.70 1,010 218,910 98.60 101 98.60
SII 23.85 20.75 22.30 21 210 23.55 100 23.70 1.40 23.60 100 23.70 580 23.80 200 10 23.70 23.70 23.70
SZL 39.15 34.05 36.60 36.10 3,120 36.60 3,200 36.70 3,740 38 510 1.40 38 4,040 38.70 140 38.80 1,820 18,360 37.90 39 36.60 5,620 3,500
VCI 61.50 53.50 57.50 58.10 15,200 58.20 540 58.40 980 58.90 20,080 1.40 58.90 8,020 59 14,450 59.40 3,220 307,260 57.70 59.50 57.60 264,380 58,600
VGG 68.40 50.60 59.50 59 500 59.10 100 60 100 60.90 40 1.40 61 2,200 61.50 1,700 62 300 5,640 60 61 60 200
QCG 24.85 21.65 23.25 24.30 5,320 24.45 1,000 24.50 1,000 24.65 33,440 1.40 24.65 4,940 24.70 17,840 24.75 5,000 376,920 23.25 24.70 23.10 1,210 3,000
PTB 124.80 108.60 116.70 117.60 50 117.90 100 118 5,090 118 4,440 1.30 118.10 510 118.20 510 118.30 650 66,680 116.70 119 116.70 9,750
BXH 14.60 12 13.30 12 200 14.60 400 14.60 1.30 100 14.60 14.60 14.60
NDF 14.60 12 13.30 14.50 10,100 14.60 14,600 ATC 8,300 14.60 1.30 126,300 14.60 14.60 14.60
PSC 15.40 12.60 14 13 900 15.30 10 1.30 310 15 15.30 13
APC 38.25 33.25 35.75 36.70 500 36.80 40 36.90 10 37 3,830 1.25 37 9,690 37.40 2,000 37.50 4,800 40,270 37.50 38 36.80 5,200
HAD 41 33.60 37.30 34.50 900 34.60 9,400 38.50 1.20 37.40 300 37.50 3,400 38 100 2,800 38 38.50 34.50 1,000
HDM 29.30 21.70 25.50 25 500 25.10 500 25.20 600 26.70 1.20 26.80 1,000 26.90 500 27.90 500 100 26.70 26.70 26.70
SBT 43 37.40 40.20 41.25 40,470 41.30 25,900 41.35 37,500 41.40 114,960 1.20 41.40 17,000 41.45 25,600 41.50 31,150 2,132,670 40.20 41.40 40.15 150 160
TSB 13.70 11.30 12.50 12.20 2,000 12.50 100 13.20 1,200 13.70 100 1.20 7,100 13.60 13.70 13.60
VNM 162.40 141.20 151.80 152.80 3,440 152.90 7,560 153 25,700 153 22,890 1.20 153.50 5,430 153.60 7,010 153.70 8,100 338,260 152 153.70 151.90 283,460 255,140
DXG 17.75 15.45 16.60 17.65 53,200 17.70 52,660 17.75 422,380 17.75 30,750 1.15 8,128,320 16.60 17.75 16.60 283,170 32,100
CMC 12.30 10.10 11.20 10.10 100 10.30 100 10.40 100 12.30 130 1.10 12.30 200 1,630 11.70 12.30 11.70
SLC 9.50 7.10 8.30 7.60 2,000 7.70 100 9.40 1.10 9.40 1,600 9.50 1,200 100 9.40 9.40 9.40
FPT 49.95 43.45 46.70 47.50 1,550 47.60 7,360 47.70 200 47.80 78,480 1.10 47.80 14,820 47.85 2,070 47.90 14,650 702,050 46.70 47.80 46.70 540
LIC 8.70 6.50 7.60 6.50 100 6.60 700 8.60 1 8 200 8.50 200 8.60 300 100 8.60 8.60 8.60
CFC 8.30 6.30 7.30 8.30 100 1 100 8.30 8.30 8.30
CSV 37.95 33.05 35.50 35.20 3,090 35.50 10,000 36.10 2,000 36.50 48,520 1 36.50 1,120 36.55 5,000 36.60 5,000 120,680 35.50 36.50 35.20 950
CTF 29.40 25.60 27.50 27.15 50 27.50 30 28.30 10 28.50 10 1 28.50 190 28.60 640 29 400 67,320 27.50 28.50 27.40
CVT 47.80 39.20 43.50 44.20 20,600 44.30 2,000 44.40 3,100 44.50 730 1 44.50 15,400 44.60 1,200 44.70 2,600 453,730 43.50 44.50 43.10 25,300
DNP 28.60 23.40 26 24.40 200 25.50 1,000 26 6,900 27 12,200 1 27 6,700 27.20 200 28 500 115,100 26 27 25.90 8,000
HDC 15.60 13.60 14.60 15.50 13,960 15.55 3,200 15.60 52,240 15.60 8,660 1 603,240 14.75 15.60 14.75 1,000 101,360
IPA 21.20 15.80 18.50 17.50 6,000 18 5,600 18.50 100 19.50 1 20 1,000 20.50 1,000 21 1,000 1,000 19.50 19.50 19.50
KSB 56.60 49.20 52.90 53.60 11,650 53.70 3,650 53.80 9,250 53.90 13,960 1 53.90 3,680 54 27,070 54.20 500 257,230 53 53.90 53
PHR 39.05 33.95 36.50 37.20 13,820 37.25 13,870 37.30 2,500 37.50 125,120 1 37.50 68,170 37.60 4,100 37.70 10,010 1,418,610 36.60 37.50 36.40 400
RCC 15.50 11.50 13.50 13.50 1,000 14 1,000 14.50 1 15 1,100 15.50 1,000 1,000 14.50 15 14.50
SHS 15.70 12.90 14.30 15 78,100 15.10 10,900 15.20 18,100 15.30 60 1 15.30 33,100 15.40 6,200 15.50 29,400 1,326,560 14.30 15.30 14.30 1,000
TVN 8.30 6.30 7.30 6.50 500 7 1,200 7.20 300 8.30 1 8 5,000 8.10 5,000 8.30 500 500 8.30 8.30 8.30
VDT 24.70 18.30 21.50 20 100 20.50 100 21 100 22.50 1 23 200 23.50 400 500 22.40 22.50 22.40
VHC 55.10 47.90 51.50 51.80 150 51.90 130 52.50 1,180 52.50 3,820 1 53 900 53.50 1,000 53.80 1,000 33,300 51.80 53 51.80 500 1,100
VKD 12.50 9.30 10.90 10 200 10.50 200 11.90 1 12 200 12.50 200 700 12.40 12.40 11.90
SFI 33.15 28.85 31 30.05 90 30.15 150 31 1,400 31.95 0.95 31.95 3,980 32 14,000 32.10 140 2,080 31.50 32.50 28.95 470
CAV 57.50 50.10 53.80 54.50 2,000 54.60 100 54.70 3,520 54.70 700 0.90 55 8,790 55.20 4,700 55.30 3,050 75,750 54.40 55 54.10
HCM 44.50 38.70 41.60 42.40 2,840 42.45 100 42.50 5,770 42.50 20,310 0.90 42.60 6,130 42.70 12,500 42.75 3,000 435,650 41.95 42.80 41.80 34,810
RAL 131 114 122.50 122.20 1,000 122.50 1,570 122.60 500 123.40 30 0.90 123.40 470 123.50 900 124 600 64,980 122.50 124.90 120.50
ONW 16.50 12.30 14.40 15.30 0.90 14.90 100 15 300 15.20 200 100 15.30 15.30 15.30 100
PTM 16.90 12.50 14.70 15.60 0.90 15.60 100 15.80 2,000 16 300 100 15.60 15.60 15.60
VC9 10.80 9 9.90 9.70 3,000 9.90 1,000 10 1,100 10.80 0.90 10.70 1,000 10.80 1,400 200 10.80 10.80 10.80
CT3 7.30 5.50 6.40 7.30 400 7.30 100 0.90 100 7.30 7.30 7.30
BDB 9.90 8.10 9 9.90 0.90 600 9.90 9.90 9.90
BVS 22.20 18.20 20.20 19.60 2,000 20.50 1,600 20.60 8,300 21.10 130 0.90 21.10 1,300 21.20 6,400 21.30 2,500 69,830 20.20 21.50 20.20 61,600 8,000
VC7 25.10 20.70 22.90 23.30 10,000 23.40 5,000 23.50 7,000 23.80 300 0.90 23.80 1,900 23.90 4,600 24 16,700 35,200 23 24 23
VIB 24.20 18 21.10 21 2,000 21.50 300 22 300 22 0.90 22.50 2,000 22.70 7,400 22.80 500 1,000 22.70 22.70 22
HBC 61.40 53.40 57.40 58.10 24,700 58.20 22,850 58.30 1,380 58.30 38,810 0.90 58.40 50,140 58.50 62,980 58.60 15,750 1,472,210 57.60 58.50 57.60 35,880 5,060
ACC 26.75 23.25 25 24.50 1,550 24.80 200 25 10 25.85 10 0.85 25.80 130 25.90 180 25.95 1,000 1,030 25.95 25.95 25 1,020
DVP 73.50 63.90 68.70 67.10 500 68 20 68.10 600 69.50 10 0.80 69.50 770 69.80 50 69.90 390 3,080 68.70 70.50 68 1,550 490
HTE 13.40 10 11.70 10 1,000 12.50 0.80 12.50 900 13 1,000 100 12.50 12.50 12.50
PNT 7.70 5.70 6.70 6.10 100 7.50 0.80 100 7.50 7.50 7.50
SPD 7.40 5.60 6.50 5.60 500 7.30 0.80 7.10 1,300 7.20 2,100 200 6.50 7.30 6.50
TND 9.20 6.80 8 8.20 200 8.80 0.80 8.80 700 9.20 1,200 2,400 9.20 9.20 8.80
UDJ 6.30 4.70 5.50 6 100 6.20 100 6.30 100 6.30 0.80 100 6.30 6.30 6.30
VXB 11 9 10 9.30 100 9.50 100 10 100 10.80 0.80 100 10.80 10.80 10.80
BSQ 27.10 20.10 23.60 23.50 1,000 23.60 2,100 23.70 600 24.40 0.80 24 200 24.40 100 24.50 1,200 700 23.70 24.40 23.70
C47 22.55 19.65 21.10 21.75 2,000 21.80 28,750 21.85 2,500 21.90 7,140 0.80 21.90 6,820 22 27,630 22.10 2,000 269,360 20.70 22 20.70
CEE 25.65 22.35 24 24.30 1,200 24.35 500 24.40 19,450 24.80 10 0.80 24.70 4,990 24.80 5,490 24.85 10,000 96,850 24 25 24
DBC 29.70 24.30 27 27.10 3,700 27.20 4,400 27.60 5,100 27.80 140 0.80 27.80 10,400 27.90 8,900 28 6,100 75,040 26.30 27.90 26.30 100 600
GAS 64.70 56.30 60.50 60.80 500 60.90 10 61 1,200 61.30 13,940 0.80 61.30 18,210 61.40 9,540 61.50 12,800 332,530 61.50 61.80 60.90 42,100
HAI 12.40 10.80 11.60 12.30 6,650 12.35 8,000 12.40 539,500 12.40 1,000 0.80 4,090,010 12 12.40 11.70 500 1,310
HPG 34.20 29.80 32 32.50 44,150 32.55 18,870 32.60 14,470 32.80 164,060 0.80 32.80 4,460 32.85 74,650 32.90 81,230 2,780,360 32.20 32.90 32.05 1,039,550 39,800
SAS 30.70 22.70 26.70 26.70 4,300 27.10 1,000 27.20 1,300 27.50 0.80 27.40 200 27.50 4,800 28 2,100 12,000 26.70 27.50 26.70 11,600
BRC 12.05 10.55 11.30 10.55 1,000 10.70 990 10.80 1,000 12.05 10 0.75 12,940 11.90 12.05 10.60
SCR 11.75 10.25 11 11.60 57,050 11.65 128,660 11.70 159,040 11.75 176,420 0.75 11.75 380,720 5,525,400 11.10 11.75 10.95 16,390 50
VNG 11.95 10.45 11.20 11.80 2,000 11.85 10,000 11.95 50,740 11.95 0.75 85,850 11.80 11.95 11.30
VPS 21.65 18.85 20.25 19 2,070 20 300 20.25 2,010 21 10 0.75 21 1,960 21.05 160 21.65 60 2,330 21 21 20.25
BSG 10.20 7.60 8.90 8 100 9.60 0.70 8.90 1,000 9.50 100 9.60 4,700 300 10.20 10.20 9.60
NAF 26.10 22.70 24.40 24.80 12,400 24.90 11,480 25 9,470 25.10 11,070 0.70 25.10 4,730 25.20 6,650 25.25 1,920 82,940 24.50 25.20 24.50 600,000
NNC 60.60 52.80 56.70 57 6,210 57.10 4,160 57.50 10 57.40 1,150 0.70 57.70 10 57.80 500 58 500 27,510 57.20 57.40 56.80 12,110 13,060
NTC 70.10 51.90 61 60.10 3,000 60.50 9,000 61 3,000 61.70 20 0.70 61.90 2,000 62 1,300 62.10 3,000 59,920 61.10 63.40 61
TDW 25.55 22.25 23.90 24.60 0.70 24.60 80 24.85 100 25.50 50 370 23.90 24.60 23.90
NVB 7.80 6.40 7.10 7.30 31,600 7.40 14,800 7.50 11,500 7.80 50 0.70 7.80 40,100 3,765,450 7.10 7.80 7.10 400
VEC 7.50 5.70 6.60 5.90 2,000 6 1,000 6.40 2,000 7.30 0.70 7.30 1,100 7.40 1,000 7.50 2,300 1,500 7.20 7.30 7 1,000
DIH 11.60 9.60 10.60 10 500 10.30 3,000 10.60 100 11.30 0.70 11.30 3,800 11.40 1,100 11.50 300 12,200 11.40 11.50 11.20
VGV 10 7.40 8.70 7.70 300 7.80 500 7.90 100 9.40 0.70 9.40 500 9.50 600 10 4,900 8,000 7.60 10 7.60
POT 21.10 17.30 19.20 18.50 100 19.90 1,200 0.70 19.90 900 20 100 1,200 19.90 19.90 19.90
VCG 21 17.20 19.10 19.50 124,500 19.60 45,700 19.70 32,000 19.80 290 0.70 19.80 25,300 19.90 54,800 20 121,100 1,316,690 19.10 19.80 19.10 53,200
TRA 128.10 111.50 119.80 119.60 330 120 5,610 120.10 1,650 120.50 5,790 0.70 120.50 430 122 2,010 123 3,310 18,840 119.80 123 119 10
PNC 10.30 8.97 9.64 9 100 9.50 200 10.30 390 10.30 0.66 50 8.97 10.30 8.97 20
AAA 34.60 30.10 32.35 32.80 16,750 32.85 1,700 32.90 460 33 80,800 0.65 33 76,880 33.05 2,150 33.10 22,500 616,510 32.40 33 32.30 3,000
SMC 21.60 18.80 20.20 20.45 6,900 20.50 5,090 20.55 2,610 20.85 3,350 0.65 20.85 190 20.90 2,000 20.95 7,560 52,650 20.30 20.95 20.20
CMT 10.55 9.17 9.86 9.17 300 9.20 280 9.90 5,100 10.50 10 0.64 10.45 5,990 10.50 1,640 10.55 230 20 10.50 10.50 10.50 20
IJC 10 8.72 9.37 9.95 13,100 9.96 11,340 9.98 5,000 9.99 418,210 0.62 9.99 11,120 10 90,800 1,151,230 9.37 9.99 9.33 210 27,000
DSN 57 49.60 53.30 53.20 540 53.30 880 53.40 1,050 53.90 10 0.60 53.90 80 54 3,050 54.10 10 5,490 53.30 53.90 53.20 2,100 10
FCN 25.65 22.35 24 24.50 60,280 24.55 48,000 24.60 13,980 24.60 40,550 0.60 24.70 250 24.75 13,610 24.80 31,670 681,810 24 24.75 24
LDG 14.65 12.75 13.70 14.20 47,990 14.25 7,260 14.30 8,880 14.30 56,860 0.60 14.35 9,600 14.40 55,210 14.45 6,330 1,001,050 13.80 14.40 13.70 3,660 1,000
ND2 21.80 16.20 19 18.50 6,000 19.10 1,000 19.30 1,000 19.60 2,000 0.60 19.70 1,000 19.80 1,000 20 1,000 5,000 19.40 19.60 19.40
TVB 12.50 9.30 10.90 11.40 100 11.50 5,600 11.80 1,300 11.50 3,000 0.60 12 16,000 12.10 10,300 12.30 6,500 32,300 11.10 11.80 11.10
VLW 9.60 7.20 8.40 7.70 100 7.80 200 7.90 500 9 0.60 9 100 9.60 200 2,000 8.40 9 8.40
VQC 13.10 9.70 11.40 9.80 100 10.50 1,000 11.40 25,400 12 0.60 12.20 100 12.50 200 13.10 25,200 100 12 12 12 100
VTB 20.20 17.60 18.90 17.80 500 18 200 19 500 19.50 1,900 0.60 19.50 1,660 19.60 50 19.95 2,020 2,350 18.85 20 17.65 2,310
NAG 7.40 6.20 6.80 7.30 13,900 7.40 27,400 ATC 17,500 7.40 100 0.60 517,700 7 7.40 7 700
OCH 7.40 6.20 6.80 6.20 7,000 6.30 100 7.40 0.60 7.30 500 7.40 3,200 3,400 6.20 7.40 6.20 1,000
GMD 42.25 36.75 39.50 39.90 2,000 40 12,340 40.05 11,300 40.10 23,450 0.60 40.10 580 40.20 10,000 40.40 500 440,590 39.50 40.70 39.50
SJS 28.55 24.85 26.70 27 15,600 27.20 6,670 27.30 300 27.30 2,500 0.60 27.35 70 27.40 1,000 27.50 870 116,330 26.70 27.30 26.40
VIC 44.90 39.10 42 42.20 7,070 42.30 15,330 42.35 5,000 42.60 80,170 0.60 42.60 33,810 42.70 13,950 42.80 41,080 508,260 42 42.60 41.80 195,380 257,480
NKG 33.45 29.15 31.30 31.70 6,290 31.75 14,420 31.80 15,860 31.85 13,340 0.55 31.85 3,760 31.90 17,160 31.95 6,650 428,310 31.40 31.90 31.40 150
ACB 27.60 22.60 25.10 25.30 55,400 25.40 38,000 25.50 43,500 25.60 290 0.50 25.60 3,900 25.70 17,700 25.80 21,800 651,190 25.10 25.70 25.10 130,000
CLC 70.60 61.40 66 61.40 420 64 10 64.30 50 66.50 60 0.50 66.50 2,890 66.90 50 67.20 50 1,470 66 66.50 66 1,470 320
CMI 5.60 4.60 5.10 5.30 30,600 5.40 10,600 5.50 1,700 5.60 10 0.50 5.60 24,500 531,510 5.40 5.60 5.20
DC1 16.60 12.40 14.50 13 500 13.10 5,700 13.20 1,000 15 200 0.50 15 700 16.60 2,000 1,700 13.10 15 13.10 1,500
DGC 34.60 28.40 31.50 31.50 3,100 31.60 4,000 31.70 100 32 1,200 0.50 32 2,300 32.10 1,000 32.40 5,100 24,700 32.40 32.40 31.50
HSG 31.65 27.55 29.60 29.95 4,350 30 57,850 30.05 14,400 30.10 126,120 0.50 30.10 9,150 30.20 26,060 30.25 24,690 2,802,160 29.90 30.40 29.70 99,000 647,500
LAF 11.75 10.25 11 11 1,100 11.10 160 11.20 400 11.50 0.50 11.60 1,000 11.65 770 11.70 630 300 11.50 11.50 11.50
NTP 73.10 59.90 66.50 66.80 200 66.90 2,600 67 100 67 160 0.50 67.70 1,000 67.80 1,000 67.90 100 22,360 66.60 67.80 59.90 520
NUE 15.50 11.50 13.50 11.50 200 13 200 14 0.50 14 600 14.50 500 400 13 14 13
PDC 6 5 5.50 6 100 0.50 6 900 100 6 6 6
PMT 4 3 3.50 3.50 2,000 3.60 1,000 3.70 500 4 0.50 4 4,400 100 4 4 4
ROS 95.70 83.30 89.50 89.80 385,590 89.90 363,320 90 388,260 90 82,000 0.50 90.10 36,930 90.20 39,570 90.30 41,200 2,587,780 89.90 90.10 89.60 4,100 25,760
S55 31.10 25.50 28.30 28.10 1,000 28.50 700 28.80 2,100 28.80 2,900 0.50 28.90 900 29 4,700 30 1,900 15,600 28.50 29 28.10 100
SCD 44.40 38.60 41.50 40.60 100 41 3,150 41.05 50 42 30 0.50 42 330 42.20 100 42.30 100 2,940 41.25 42.15 41
SMT 24 19.80 21.90 22.40 0.50 21 8,800 22.20 2,000 22.40 100 800 21.40 22.40 21.40 800
SPI 5.50 4.50 5 5.40 7,800 5.50 546,500 ATC 407,300 5.50 0.50 147,500 5.50 5.50 5.50
TCT 52.40 45.60 49 48.90 20 49 1,830 49.10 100 49.50 10 0.50 49.60 10 49.80 100 49.90 200 2,560 49 49.80 49 1,770
TV1 18.50 16.10 17.30 17 1,010 17.10 550 17.15 30 17.80 130 0.50 17.50 10 17.75 600 17.80 3,980 2,570 17.90 17.90 17.30
TV4 16.60 13.60 15.10 14.20 2,500 14.30 2,000 14.40 1,200 15.60 100 0.50 15.70 900 15.80 5,000 16.60 2,000 100 15.60 15.60 15.60
TVA 32.20 23.80 28 28.30 500 28.50 700 28.50 300 0.50 28.60 500 29 2,500 30 1,500 300 28.50 28.50 28.50
VND 24 19.80 21.90 22.10 56,400 22.20 16,500 22.30 11,200 22.40 340 0.50 22.40 3,000 22.50 23,000 22.60 48,700 266,240 22.50 22.50 21.90 35,100 19,500
VPR 19.50 14.50 17 14.50 100 17.50 0.50 1,000 14.50 17.50 14.50
VSH 19.15 16.65 17.90 18.05 4,220 18.10 1,200 18.20 2,090 18.40 3,500 0.50 18.40 1,940 18.50 9,380 18.55 5,230 105,370 17.90 18.60 17.90
VSN 43.70 32.30 38 38.10 100 38.20 500 38.50 100 38.50 200 0.50 40 1,100 200 38.50 38.50 38.50
FIT 7.92 6.90 7.41 7.87 35,690 7.88 30,140 7.89 23,210 7.90 289,810 0.49 7.90 201,040 7.91 500 7.92 196,490 2,475,710 7.50 7.90 7.44 620 1,250
FCM 7.13 6.21 6.67 7.10 10,500 7.12 4,720 7.13 1,275,090 7.13 200 0.46 194,050 7.13 7.13 7.13 11,500
REE 38.50 33.50 36 36.30 22,180 36.35 23,780 36.40 10,950 36.45 72,020 0.45 36.45 2,290 36.50 28,100 36.55 24,750 1,438,890 36.45 36.70 36.15 200,020 200,010
FLC 7.66 6.66 7.16 7.56 19,260 7.58 2,006,120 7.59 2,734,010 7.59 4,924,120 0.43 7.60 786,100 7.61 363,570 7.62 122,550 20,768,820 7.27 7.62 7.20 870 12,540
BCI 28.65 24.95 26.80 26.70 5,000 26.80 490 27 20 27.20 0.40 27.20 700 27.40 1,200 27.50 1,700 5,100 26.90 27.20 26.80
SSC 65.80 57.20 61.50 59 10 59.50 10 60 10 61.90 200 0.40 61.90 4,090 62 150 62.50 2,000 4,820 61.90 62.50 61.90
VEF 58.70 43.50 51.10 50.40 200 50.50 200 51.20 300 51.50 200 0.40 51.50 800 51.60 300 51.70 1,400 400 51.70 51.70 51.50
PHC 14.50 11.90 13.20 13.40 53,700 13.50 11,000 13.60 7,300 13.60 90 0.40 13.80 31,900 13.90 11,800 14 11,800 416,390 13.10 13.80 13
HRT 4.80 3.60 4.20 4 3,000 4.10 1,900 4.20 200 4.60 0.40 4.50 5,000 4.60 5,900 4.70 3,000 700 4.60 4.60 3.60
MDC 5.30 4.50 4.90 5.30 0.40 5.30 100 100 5.30 5.30 5.30
ONE 5.90 4.90 5.40 5.40 13,000 5.50 4,300 5.60 1,900 5.80 80 0.40 5.80 5,800 5.90 16,600 80,180 5.60 5.80 5.40 400 63,400
TST 5.90 4.90 5.40 5 5,200 5.10 1,400 5.20 1,700 5.80 0.40 5.70 600 5.80 5,000 5.90 9,300 1,000 5.80 5.80 5.80
VLG 7 5.20 6.10 5.90 10,000 6 2,600 6.10 500 6.50 0.40 6.50 900 7 1,600 100 6.50 6.50 6.50
DL1 24.40 20 22.20 22.40 4,800 22.50 3,900 22.60 600 22.60 10 0.40 22.70 4,400 22.80 2,000 22.90 4,700 109,210 22.20 22.70 22.10
HLD 12.70 10.50 11.60 11.50 200 11.60 200 11.70 100 12 200 0.40 12 100 12.10 500 12.20 500 4,700 11.60 12 11.60
LM8 23.60 20.60 22.10 21 110 21.30 2,000 21.50 1,910 22.50 0.40 22.40 300 22.50 130 22.60 200 110 21.50 22.50 21.50 100
MBS 11.80 9.80 10.80 10.90 45,400 11 39,400 11.10 2,500 11.20 9,400 0.40 11.20 24,300 11.30 14,000 11.50 38,000 285,000 11 11.20 10.80 8,000
PDR 28.95 25.25 27.10 27.25 26,830 27.30 1,930 27.40 200 27.50 17,780 0.40 27.50 4,000 27.60 9,480 27.70 3,500 1,131,090 27.10 27.50 27 72,000
PTO 16.20 12 14.10 12 1,500 14 2,500 14.50 6,400 0.40 6,600 12 14.50 12
SGP 9.30 6.90 8.10 7 1,000 8.10 500 8.50 0.40 8.50 200 8.60 400 800 8.50 8.50 8.50
SPM 16.30 14.20 15.25 14.50 5,120 14.55 10 14.80 1,000 15.65 10 0.40 15.65 550 15.70 1,000 15.95 1,500 4,320 15.65 15.65 15 3,020 4,300
SWC 15 11.20 13.10 13.10 3,900 13.20 5,900 13.30 12,000 13.50 5,000 0.40 13.50 3,400 13.60 1,000 13.70 1,500 140,500 13.10 13.50 13.10
VAF 12.40 10.80 11.60 11.40 50 11.45 100 11.50 50 12 0.40 12 2,310 12.40 18,690 830 12.40 12.40 12
VDS 11.55 10.05 10.80 11 5,220 11.10 340 11.20 500 11.20 15,600 0.40 11.30 11,210 11.50 10,100 11.55 12,010 77,330 11 11.30 10.90
QBS 9.25 8.05 8.65 8.99 21,150 9 34,080 9.01 21,550 9.01 22,000 0.36 9.08 2,000 9.09 7,510 9.12 6,040 342,130 8.80 9.13 8.50
VNE 9.64 8.38 9.01 9.12 100 9.20 900 9.30 3,100 9.37 62,220 0.36 9.37 160 9.38 50 9.39 1,000 430,410 9.38 9.38 9.10
CTG 20.40 17.80 19.10 19.20 35,530 19.25 69,780 19.30 20,790 19.45 122,960 0.35 19.45 6,240 19.50 24,450 19.55 36,170 2,445,580 19.25 19.65 19.10 1,050,800 924,440
CTS 13.10 11.40 12.25 12.50 24,000 12.55 7,430 12.60 3,820 12.60 21,300 0.35 12.65 8,290 12.70 42,140 12.75 20,000 393,260 12.30 12.65 12.30 117,440 3,000
PVT 15.50 13.50 14.50 14.70 5,000 14.75 2,440 14.80 5,300 14.85 42,000 0.35 14.85 4,880 14.90 46,470 14.95 95,180 431,350 14.50 14.95 14.50 198,000 40,040
SSI 27 23.50 25.25 25.50 431,970 25.55 35,850 25.60 27,460 25.60 258,060 0.35 25.65 84,180 25.70 56,610 25.75 28,450 4,324,720 25.35 25.65 25.20 96,570 1,720,700
EIB 12.60 11 11.80 11.90 15,700 12 23,440 12.05 5,000 12.15 58,410 0.35 12.15 10,290 12.20 33,890 12.25 3,050 220,470 11.90 12.15 11.90
SAM 10.50 9.17 9.85 10 37,470 10.05 13,810 10.10 51,060 10.20 98,650 0.35 10.20 27,460 10.30 11,240 10.35 8,560 422,530 9.85 10.20 9.80
DAH 6.37 5.55 5.96 6.20 3,500 6.25 3,500 6.30 110 6.30 3,090 0.34 6.35 6,240 6.37 16,510 1,400,330 5.95 6.37 5.95 500
TNT 5.33 4.65 4.99 5.31 779,790 5.32 458,450 5.33 528,980 5.33 10 0.34 394,690 5.33 5.33 5.33
CMX 4.77 4.15 4.46 4.50 3,200 4.60 300 4.77 10,480 4.77 3,390 0.31 50,190 4.46 4.77 4.46 300
PVI 36.90 30.30 33.60 33.70 12,700 33.80 8,700 33.90 1,900 33.90 70 0.30 34 9,700 34.10 7,000 34.20 3,000 214,470 33.60 34.10 33.50
C21 20 14.80 17.40 17.30 2,000 17.40 1,500 17.50 2,000 17.70 1,000 0.30 17.80 1,100 17.90 2,000 18 800 1,700 17.70 17.70 17.70
CTI 31.95 27.85 29.90 29.90 16,040 30 8,800 30.10 6,640 30.20 9,030 0.30 30.20 8,200 30.30 26,030 30.40 4,210 405,500 29.35 30.20 29 1,970
TCW 27.90 20.70 24.30 24.10 2,000 24.30 15,000 24.40 1,000 24.60 190 0.30 24.70 2,000 24.80 200 24.90 2,700 14,190 24.30 24.60 24.30 2,000
DNY 8.50 7.10 7.80 7.70 2,200 7.80 1,000 7.90 1,100 8.10 10 0.30 8.10 10,800 8.20 1,000 8.30 2,000 20,410 7.80 8.10 7.70
HAR 11.75 10.25 11 11.05 640 11.10 5,000 11.30 9,290 11.30 13,740 0.30 11.40 2,460 11.45 92,040 11.50 202,600 1,884,070 11.10 11.50 10.40
HD2 12.40 9.20 10.80 10.70 6,000 10.80 3,000 10.90 6,000 11.10 0.30 11.10 4,500 11.20 6,700 11.30 2,100 6,400 10.70 11.10 10.70
KDM 4.50 3.70 4.10 4.10 34,300 4.20 10,900 4.30 66,000 4.40 14,600 0.30 4.40 4,300 4.50 57,200 449,400 4.20 4.50 4.10
KVC 3.40 2.80 3.10 3.30 86,100 3.40 409,400 ATC 422,200 3.40 70 0.30 3,307,970 3.10 3.40 3.10 20,000
MNC 6.20 5.20 5.70 5.20 19,000 5.30 10,000 5.40 3,000 6 0.30 5.70 100 5.90 400 6 10,900 100 6 6 6
MTG 4.80 3.60 4.20 3.60 6,200 3.70 3,000 3.90 3,600 4.50 0.30 4.40 700 4.50 5,100 4.60 1,000 100 4.50 4.50 4.50
SJC 9.10 7.50 8.30 7.50 100 7.70 500 7.80 300 8.60 100 0.30 8.60 800 8.80 3,000 8.90 500 200 7.80 8.60 7.80
SRT 6.30 4.70 5.50 5.30 1,000 5.40 7,500 5.50 300 5.80 100 0.30 5.80 14,700 5.90 2,000 6.20 1,000 100 5.80 5.80 5.80
STB 13.35 11.65 12.50 12.70 64,360 12.75 227,650 12.80 43,930 12.80 281,700 0.30 12.85 147,880 12.90 215,610 12.95 174,170 4,427,250 12.55 12.95 12.50 226,130 17,380
TDH 15.65 13.65 14.65 14.85 5,700 14.90 31,970 14.95 5,730 14.95 37,740 0.30 15 40,100 15.10 12,780 15.15 3,720 517,130 14.65 15.15 14.60 136,400 30
TNG 12.60 10.40 11.50 11.50 107,100 11.60 24,500 11.70 10,100 11.80 10 0.30 11.80 20,500 11.90 17,000 12 5,900 210,410 11.50 11.80 11.40
TTH 10.20 8.40 9.30 9.40 22,200 9.50 17,100 9.60 50,400 9.60 120 0.30 9.70 44,100 9.80 7,400 9.90 62,100 487,720 9.30 9.60 9.30
VC6 8.50 7.10 7.80 7.10 500 7.70 900 7.80 1,500 8.10 100 0.30 8.40 900 8.50 200 100 8.10 8.10 8.10
HVA 3.50 2.90 3.20 3.20 51,300 3.30 30,900 3.40 1,000 3.50 8,400 0.30 3.50 43,200 171,500 3.20 3.50 3.20
KLF 3.30 2.70 3 3 670,000 3.10 781,800 3.20 666,500 3.30 510 0.30 3.30 894,100 6,916,710 3 3.30 3 10,000
VCX 2.30 1.70 2 1.80 100 1.90 1,000 2.30 1,900 2.30 0.30 100 2.30 2.30 2.30
CVN 4.20 3.60 3.90 4.10 6,100 4.20 24,300 ATC 27,100 4.20 0.30 66,000 3.80 4.20 3.80
MVB 7.80 5.80 6.80 5.90 200 7.10 0.30 7.60 900 7.70 2,000 7.80 2,500 400 7.60 7.60 7.10
VTA 6 4.60 5.30 5.40 16,200 5.50 7,100 5.60 6,200 5.60 0.30 5.80 2,200 5.90 200 6 5,700 18,400 5.50 5.60 5.40
BFC 42.25 36.75 39.50 39.60 11,090 39.65 50 39.70 6,510 39.80 8,000 0.30 39.80 2,200 39.90 3,760 39.95 1,500 116,970 39.30 40.10 39.30
BMI 29.95 26.05 28 26.85 100 27 1,000 27.50 1,000 28.30 2,880 0.30 28.30 90 28.40 1,730 28.50 8,840 38,090 28.30 28.50 28 14,600 1,770
BPC 17.80 14.60 16.20 16 3,100 16.10 3,000 16.20 2,000 16.50 70 0.30 16.60 1,000 17.10 1,000 17.20 2,300 1,670 16.50 16.50 16.50
BVH 61.20 53.20 57.20 57.10 7,210 57.20 820 57.30 15,090 57.50 29,480 0.30 57.50 1,750 57.60 5,500 57.70 6,300 355,020 57.20 57.70 57.20 14,510 186,850
IST 17.90 13.30 15.60 13.30 5,100 15 9,600 15.90 0.30 13,400 15.80 15.90 15
LAS 14.40 11.80 13.10 13.10 40,300 13.20 32,900 13.30 4,600 13.40 50 0.30 13.40 4,000 13.50 51,400 13.60 16,400 1,162,050 13.90 13.90 13.20 5,000
PGS 19.80 16.20 18 18 55,900 18.10 7,400 18.20 7,600 18.30 9,800 0.30 18.30 6,400 18.40 3,600 18.50 35,200 34,500 18 18.30 18
DTA 7.40 6.44 6.92 6.50 10,000 6.55 5,000 7 60 7.20 1,200