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 # 27/03/2017

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 723.52 ( 1.38    0.19% )
KL: 233,185,649   GT: 4,255 (tỷ)
HNX 91.38 ( 0.01    0.01% )
KL: 57,737,830   GT: 598 (tỷ)
UPCOM 57.21 ( -0.31    -0.54% )
KL: 7,083,353   GT: 146 (tỷ)
VN30 693.49 ( 1.73    0.25% )
KL: 90,356,160   GT: 1,854 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: TCL (30)    TNY (8)    
MãCK Giá
Trần
Giá
Sàn
Giá
TC
Dư Mua Giá
Khớp
KL
Khớp
+/- Dư Bán Khối Lượng
 
Mở
cửa
Cao
nhất
Thấp
nhất
NN
Mua
NN
Bán
Giá3 KL3 Giá2 KL2 Giá1 KL1 Giá1 KL1 Giá2 KL2 Giá3 KL3
CTD 220.40 191.60 206 210.20 2,800 210.50 700 211 300 215 20,690 9 215 15,600 215.10 10 215.20 10 234,570 207 215 206 137,440 1,040
BMP 211.80 184.20 198 204.40 2,000 204.50 1,190 204.80 780 205.50 12,850 7.50 205.50 920 205.60 10 205.70 10 140,960 199 205.50 199 58,210
TTP 71.30 52.70 62 52.70 100 53.10 1,000 55 100 69 7 69.50 1,000 70 800 71 100 100 69 69 69
DHG 133.70 116.30 125 129.50 11,140 129.70 500 130 10 131 7,280 6 131 600 131.40 4,000 131.50 2,780 229,320 125.90 131.60 125.80 50
TAC 86.90 75.70 81.30 86.30 30 86.40 1,110 86.50 370 86.90 5.60 86.70 1,480 86.80 1,660 86.90 2,210 17,110 86.90 86.90 86.50 3,200 3,300
DMC 96.50 83.90 90.20 93.50 1,100 94.50 58,330 95 90 95.50 11,770 5.30 95.50 12,120 96 9,460 96.40 9,960 152,960 89.50 95.50 89.50 102,760 1,750
TV2 225.50 184.50 205 208 200 208.50 200 209.50 100 210 110 5 210 600 210.50 100 211 600 9,310 205 212 205 100
DPG 139.40 103.20 121.30 125.10 2,000 125.30 700 125.40 1,200 125.70 100 4.40 125.80 2,000 126 1,200 127 1,000 68,100 120 126 116
VEF 66.20 49 57.60 61.50 200 61.70 500 61.80 600 61.80 40 4.20 62.30 100 62.40 100 62.80 600 7,940 57.80 62.40 57.80
INN 63.80 52.20 58 60.40 500 60.50 2,000 60.60 500 61.90 3.90 61.90 500 62 5,200 62.10 1,000 7,400 59 62.80 59 5,200
PIA 27.20 20.20 23.70 24.60 1,000 26 500 27.20 700 27.20 3.50 12,600 26 27.20 26
NS3 24.20 18 21.10 18 200 19 2,000 19.20 5,200 24.10 3 23.50 1,000 24 500 24.10 1,700 100 24.10 24.10 24.10
S55 40.70 33.30 37 39.10 19,700 39.20 21,600 39.30 2,000 39.80 1,400 2.80 39.80 4,900 40 10,500 40.10 5,600 78,100 37 40.70 37
HAD 38.20 31.40 34.80 33.50 200 33.70 200 33.80 400 37.40 10 2.60 35 1,000 35.30 200 35.40 500 610 34.80 37.40 34.80 600
GLT 41.80 34.20 38 34.40 300 40.50 2.50 40.40 200 40.60 200 40.80 100 100 40.50 40.50 40.50 100
TTR 19.80 14.80 17.30 17.30 1,100 19.80 2.50 100 19.80 19.80 19.80
VGP 28.90 23.70 26.30 24 200 25 10,000 28 10,000 28.80 38,700 2.50 28.80 600 38,800 25 28.80 25 11,200
HBC 59.40 51.80 55.60 57.70 40 57.90 3,600 58 42,890 58 129,210 2.40 58.10 1,100 58.20 1,790 58.30 13,490 2,697,040 56 58.80 56 8,590 21,420
SLS 136.50 111.70 124.10 125.10 1,000 125.60 200 126 400 126.50 90 2.40 126.50 100 126.90 1,600 127 2,200 7,090 126 127 126 220
BAX 24.30 19.90 22.10 23.10 100 24.30 5,000 ATC 400 24.30 2.20 100 24.30 24.30 24.30
DPC 38.20 31.40 34.80 36.90 2.10 36 600 36.40 400 36.70 2,300 100 36.90 36.90 36.90
PJC 23.10 18.90 21 21 200 23.10 2.10 600 23.10 23.10 23
RCD 37.90 28.10 33 33 500 33.50 100 34 100 35 500 2 36.30 200 36.50 500 36.90 1,600 4,500 35.90 37 35
ROS 167.40 145.60 156.50 158.30 262,970 158.40 313,450 158.50 422,150 158.50 24,890 2 158.60 51,370 158.70 63,710 158.80 84,610 4,612,550 157 158.60 156.70 10,330 1,090
RTB 15.40 11.40 13.40 11.40 1,600 15.40 2 15.40 100 100 15.40 15.40 15.40
STC 28.60 23.40 26 23.50 100 28 2 28 200 4,300 26.50 28 23.50 3,300
VHC 55.10 47.90 51.50 53.20 1,000 53.40 2,240 53.50 2,590 53.50 5,730 2 53.60 2,670 53.80 180 53.90 2,190 494,310 51.50 54.30 51.50 188,090 1,000
DBD 41.10 30.50 35.80 36.40 100 36.70 600 37 9,800 37.70 1.90 37.50 500 37.70 500 37.80 2,300 27,200 38.90 38.90 37 6,400
VJC 136.90 119.10 128 129.50 530 129.70 360 129.80 3,000 129.90 11,210 1.90 129.90 4,030 130 40,670 130.10 2,990 454,930 128.50 131 128.50 296,990 3,740
KTL 16.40 12.20 14.30 14.80 500 15 1,500 16.10 1,500 16.10 500 1.80 16.20 100 16.40 1,900 2,500 16.10 16.10 16.10
SPH 14.20 10.60 12.40 14.20 900 14.20 1.80 100 14.20 14.20 14.20
TBD 58.80 43.60 51.20 50 5,000 52 5,000 53 1.80 54.50 300 55 1,700 58.80 300 300 53 53 43.60
SGH 27.80 22.80 25.30 25.30 800 27 100 1.70 27.50 1,000 27.70 200 2,600 25 27.20 25 200
PTB 139.40 121.20 130.30 131.50 900 131.80 300 131.90 1,000 132 1,000 1.70 132 3,870 132.90 2,000 133 10,000 34,850 131.40 134.60 131.20 910 890
HOT 24.65 21.45 23.05 23.25 100 23.50 200 24.65 60 24.65 1.60 40 24.65 24.65 24.65
PHH 12.50 9.30 10.90 12.30 400 12.40 500 12.50 500 12.50 900 1.60 33,100 11.30 12.50 11.30 30,500
GIL 53.50 46.50 50 50.50 3,780 50.80 1,060 51.50 1,060 51.50 5,100 1.50 51.60 1,500 51.90 480 52 17,600 47,810 50.70 51.50 50 10 1,800
LHC 72 59 65.50 65.20 600 65.30 300 65.40 200 67 1.50 67.20 2,200 67.50 1,000 67.80 300 10,400 65.50 67.50 65.50 8,000
SDI 69.30 51.30 60.30 61.10 200 61.50 400 61.80 800 61.80 200 1.50 62 1,700 62.20 1,000 62.30 100 91,200 60.10 62 59
SDJ 11.60 8.60 10.10 9 100 9.60 1,000 11.60 14,000 11.60 1.50 35,400 11.60 11.60 9.40
AMP 10.80 8 9.40 8.30 500 8.50 500 9 700 10.80 1.40 100 10.80 10.80 10.80
SEA 23.60 17.60 20.60 19.10 2,000 19.20 1,000 19.30 1,000 22 20 1.40 22.50 500 23.50 200 23.60 14,800 211,120 22.90 23.60 18.10
VCS 178.70 146.30 162.50 163 1,000 163.50 200 163.90 400 163.90 460 1.40 164 2,300 164.20 500 164.50 5,000 75,160 163.80 166.50 162.40 1,070
MSR 18.10 13.50 15.80 16.80 31,500 16.90 29,600 17 10,800 17.10 10 1.30 17.10 5,800 17.20 41,100 17.30 19,600 559,610 16.10 17.50 16.10 5,000 30,000
IDV 58.30 47.70 53 54 8,300 54.10 1,600 54.20 800 54.30 100 1.30 54.50 2,300 54.60 1,200 54.70 1,900 69,900 54 58.30 54 200
SWC 23.50 17.50 20.50 21.30 3,300 21.40 1,000 21.50 1,000 21.70 50 1.20 21.70 1,400 21.80 3,600 21.90 3,900 173,550 20.60 22.20 20.60
TLT 19.30 14.30 16.80 17.10 7,000 17.20 7,000 17.40 6,200 18 1.20 17.90 500 18 3,000 18.10 2,200 29,200 17 18 17
BHN 93.40 81.20 87.30 87.70 120 87.90 410 88 310 88.50 1,150 1.20 88.50 210 88.80 70 88.90 1,000 11,660 87.30 91 87.30 200
IMP 65 56.60 60.80 61 1,500 61.10 2,090 61.20 1,300 61.90 1,940 1.10 61.80 570 61.90 4,710 62 2,770 106,110 61.70 62 60.80 3,630
LBM 38.80 33.80 36.30 35.50 50 36 1,000 36.05 1,500 37.40 1.10 37 700 37.30 1,390 37.40 1,530 10 37.40 37.40 37.40 10
WSB 65.60 48.60 57.10 58 2,100 58.10 1,300 58.20 100 58.20 70 1.10 58.80 200 58.90 800 59 2,000 39,670 57.10 59.50 57 400
ALT 14.30 11.70 13 13 1,000 14.10 100 1.10 14.20 300 100 14.10 14.10 14.10 100
C21 20.70 15.30 18 18.10 2,000 18.30 3,000 18.40 2,000 19.10 1.10 19.10 1,900 19.20 2,000 19.50 3,000 2,200 18.70 19.10 18.70
C92 12.60 10.40 11.50 11.60 500 12 500 12.60 400 12.60 1.10 100 12.60 12.60 12.60
HDP 22.80 17 19.90 17 500 17.10 100 21 1.10 20 300 21 300 21.30 1,000 900 20.40 21 20.40
KKC 17.20 14.20 15.70 16.40 2,000 16.50 5,700 16.70 1,000 16.80 20 1.10 16.80 4,600 16.90 7,200 17 33,900 39,620 15.80 17.20 15.70
CKD 15.60 11.60 13.60 11.60 1,000 11.70 100 14.60 1 900 14.60 14.60 14.60
SJE 31.30 25.70 28.50 28 1,000 29.50 1 29.50 500 30 500 31 3,200 400 29.50 29.50 29.50
VFG 80.20 69.80 75 74.50 1,550 74.80 1,150 74.90 1,000 76 20 1 76 3,060 76.50 3,030 76.90 50 2,730 75 76 74.80 1,120 1,300
VMS 13.20 10.80 12 12 17,600 12.10 4,000 13 1 500 13 13 13
VMC 36.60 30 33.30 34 2,200 34.10 200 34.20 100 34.20 100 0.90 500 36.60 36.60 34.20
BMC 23.10 20.10 21.60 21 1,360 21.10 330 22.20 20,000 22.50 5,300 0.90 22.50 4,690 22.60 1,000 22.80 100 88,420 21.60 22.50 21.10 5,300 1,450
GHC 35.10 26.10 30.60 30.60 7,200 31.50 0.90 31.90 1,400 32 100 34 500 1,000 31.50 31.50 31.50
SD4 12.10 9.90 11 10.80 1,000 11 23,900 11.10 100 11.90 0.90 11.50 20,100 11.80 900 11.90 3,700 100 11.90 11.90 11.90
D2D 44.25 38.55 41.40 41.50 1,600 42 3,190 42.10 2,160 42.30 1,920 0.90 42.30 5,910 42.50 2,500 42.60 1,500 6,640 42 42.70 42
DXG 19.45 16.95 18.20 18.95 1,000 19 34,720 19.05 10,230 19.05 127,340 0.85 19.10 65,650 19.15 31,630 19.20 11,340 4,281,750 18.45 19.45 18.40 203,600 155,950
GTN 15.80 13.80 14.80 15.25 11,620 15.30 7,320 15.50 12,490 15.60 6,540 0.80 15.60 7,560 15.65 10,100 15.70 20,720 753,170 14.80 15.75 14.80 15,210
HNG 12.55 10.95 11.75 12.45 10,200 12.50 34,760 12.55 4,500 12.55 142,680 0.80 3,283,850 11.60 12.55 11.30 50 200
NPS 11.40 9.40 10.40 10.40 10,000 11.20 0.80 11.10 100 11.20 100 100 11.20 11.20 11.20
TTH 9 7.40 8.20 8.90 9,500 9 36,100 ATC 56,200 9 390 0.80 487,890 8.50 9 8.30
HAX 60.40 52.60 56.50 56.50 350 56.90 60 57 2,000 57.30 5,650 0.80 57.30 5,310 57.40 7,530 57.50 3,750 134,210 57 57.30 56.20 76,730 7,170
HCC 31.90 26.10 29 29.10 2,100 29.20 1,000 29.30 100 29.80 50 0.80 29.80 700 30 600 31.50 900 12,150 29 29.80 29 300
SID 28.90 21.50 25.20 23.50 300 23.60 500 24 400 26 0.80 25.50 1,000 26 5,100 26.50 2,000 3,000 25.50 26 25.50 3,000
HAH 41.30 35.90 38.60 38.60 1,120 38.70 10 38.80 1,150 39.30 0.70 39.30 2,260 39.50 2,000 40 100 3,110 39.30 39.30 38.50 2,520
PMP 17.90 14.70 16.30 15.50 100 15.80 100 16 100 17 100 0.70 17 1,100 17.50 100 100 17 17 17
VC3 47.40 38.80 43.10 43.50 9,800 43.60 10,300 43.70 5,200 43.80 2,000 0.70 43.80 1,100 43.90 8,400 44 7,700 273,800 43.10 43.90 42.90
VDS 8.60 7.20 7.90 8.40 7,600 8.50 3,700 8.60 30,800 8.60 21,000 0.70 93,800 8 8.60 8
HJS 16.80 13.80 15.30 15.30 1,100 15.50 1,900 15.80 1,100 16 0.70 16 1,400 16.80 2,100 1,000 16 16 16
KAC 12.90 11.30 12.10 12.50 19,030 12.60 10,300 12.70 8,960 12.80 5,000 0.70 12.80 14,720 12.90 31,010 51,310 12.90 12.90 12.50
HCM 34.25 29.85 32.05 32.40 10,000 32.50 2,000 32.60 4,000 32.70 28,840 0.65 32.70 2,880 32.75 450 32.80 8,350 481,560 32.10 32.70 32.05
KBC 15.65 13.65 14.65 15.10 82,100 15.15 70,300 15.20 27,240 15.25 405,270 0.60 15.25 12,810 15.30 573,570 15.35 69,480 9,059,960 14.70 15.30 14.65 2,119,580 112,080
L10 16.05 13.95 15 14.30 100 14.50 120 14.60 2,300 15.60 0.60 15.50 160 15.60 980 15.70 2,100 20 15.60 15.60 15.60
MLS 27 22.20 24.60 24.20 1,000 24.30 300 24.60 500 25.20 500 0.60 25.50 100 25.80 200 26 1,000 1,500 25 25.20 25
SJ1 18.70 15.30 17 15.70 500 15.80 300 16 100 17.60 0.60 17.50 200 17.60 300 17.70 300 300 17.60 17.60 17.60
SIC 7 5.80 6.40 6.90 2,100 7 7,700 ATC 11,200 7 10 0.60 393,110 6.60 7 6.50 200 2,000
SRA 8 6.60 7.30 6.60 10,000 6.70 2,000 7 5,100 7.90 0.60 7.90 5,400 8 4,600 16,100 7.30 7.90 6.60
CTS 9.10 7.50 8.30 8.60 34,000 8.70 11,000 8.80 23,500 8.90 300 0.60 8.90 8,600 9 129,800 9.10 189,100 925,700 8.50 9 8.40 204,800
API 22.70 18.70 20.70 20.50 500 20.60 1,600 20.70 1,400 21.30 0.60 21.30 6,600 21.40 1,000 21.50 2,000 29,500 21.40 21.40 20.80 2,500
TTF 8.59 7.47 8.03 8.57 2,000 8.58 3,000 8.59 182,160 8.59 16,070 0.56 983,660 8.59 8.59 8.59
SC5 28.75 25.05 26.90 25.05 160 25.20 100 27.45 0.55 27.45 500 27.50 280 28 480 10 27.45 27.45 27.45
TCM 22.35 19.45 20.90 21.20 5,500 21.25 2,000 21.40 5,000 21.45 9,610 0.55 21.45 6,450 21.50 19,220 21.55 5,500 640,610 21.50 21.80 21
AAM 10.90 9.49 10.20 9.60 3,000 9.61 200 9.80 410 10.75 0.55 10.75 2,120 10.80 10,140 10.90 11,380 9,190 10.20 10.90 10
CII 40.65 35.35 38 38.30 3,500 38.50 500,000 38.55 454,010 38.55 90,950 0.55 38.60 5,000 38.65 4,300 38.70 13,950 1,140,590 38.30 38.85 37.90 28,500 123,770
FTS 14 12.20 13.10 13.55 7,820 13.60 50,100 13.65 1,470 13.65 2,040 0.55 13.70 16,500 13.75 17,270 13.80 16,430 288,540 13.15 13.70 13.15
BVH 64.80 56.40 60.60 60.60 9,660 60.70 2,110 61 2,800 61.10 7,530 0.50 61.10 2,250 61.20 3,900 61.30 6,570 361,050 60.60 61.30 60.10 69,910 12,000
DC2 6.70 5.50 6.10 5.90 1,000 6 3,000 6.10 4,200 6.60 0.50 6.40 1,200 6.50 1,500 6.60 500 100 6.60 6.60 6.60
DRL 41.70 36.30 39 38 600 39 3,010 39.50 980 39.50 1,960 0.50 3,940 39.40 39.50 39.40
HRC 39.55 34.45 37 34.55 500 35 200 35.05 100 37.50 600 0.50 37.30 1,480 37.50 2,650 38.60 90 1,180 36.90 37.50 36.90
MCP 29.95 26.05 28 26.20 2,000 26.30 3,020 26.35 1,000 28.50 32,000 0.50 28.50 360 29 99,690 29.15 1,000 340,240 27.90 29.40 27.90
PVI 27.10 22.30 24.70 24.70 15,000 24.80 7,000 24.90 7,400 25.20 50 0.50 25.20 900 25.30 2,000 25.40 11,500 53,450 24.70 25.20 24.70
S4A 19.25 16.75 18 18 19,180 18.10 2,000 18.15 500 18.50 1,000 0.50 18.50 50 18.60 3,000 18.80 1,000 8,000 18.50 18.50 18.50
SAC 13.20 9.80 11.50 9.80 10,200 9.90 400 10 100 12 2,000 0.50 12.50 2,000 2,000 12 12 12
SB1 20 14.80 17.40 16.70 200 17 2,500 17.40 500 17.90 0.50 17.80 2,000 17.90 5,000 18.20 1,400 10,100 17.90 18 17.50
SNC 13.20 9.80 11.50 9.90 200 11 1,000 11.50 1,000 12 0.50 11.90 100 12 1,500 12.90 7,500 1,000 11.50 12 11.50
SVC 52.90 46.05 49.50 49.70 2,150 49.80 1,150 50 460 50 3,800 0.50 50.70 1,590 50.80 2,000 51 2,100 59,220 49.50 51.60 49.10
TIC 13.90 12.10 13 12.80 980 13 3,020 13.10 50 13.50 0.50 13.40 1,000 13.50 980 13.90 1,410 20 13.50 13.50 13.50
TNM 4 3 3.50 3 100 4 0.50 4 2,500 100 4 4 4
VWS 28.90 21.50 25.20 25.70 0.50 25.80 100 26 100 27 100 200 21.50 25.70 21.50
SJS 27.95 24.35 26.15 26.15 5,760 26.20 2,000 26.50 1,000 26.60 2,000 0.45 26.60 6,170 26.70 4,300 26.80 600 112,200 25.80 26.60 25.80 150
HU1 6.90 6 6.45 6.05 10 6.10 10,500 6.45 10,840 6.90 0.45 6.89 700 6.90 1,600 38,450 6.90 6.90 6.40
APG 6.29 5.47 5.88 6.15 5,000 6.16 30 6.29 20,000 6.29 13,710 0.41 597,780 6.10 6.29 6 1,000
HSG 51 44.45 47.75 48 67,000 48.05 10,000 48.10 10,000 48.15 87,750 0.40 48.15 10,540 48.20 55,980 48.25 23,070 1,138,520 47.75 48.25 47.65 96,720 50,620
NCT 93.70 81.50 87.60 87.60 860 87.80 3,210 87.90 1,060 88 640 0.40 88 4,830 88.20 2,000 88.30 2,000 35,970 88 89 87.90 40 2,120
SSI 24.65 21.45 23.05 23.30 38,950 23.35 133,700 23.40 10,980 23.45 121,850 0.40 23.45 22,470 23.50 86,350 23.55 42,400 5,984,120 23.20 23.75 23.15 451,110 1,072,790
VHL 69.90 57.30 63.60 63 5,000 63.10 200 63.50 10,000 64 200 0.40 66 2,500 68 500 1,200 64 64 64
DAG 13.80 12 12.90 13.15 27,090 13.20 17,210 13.25 25,400 13.30 8,240 0.40 13.30 10,830 13.35 7,720 13.45 6,000 185,840 12.90 13.30 12.80 2,000,000
HAC 4.60 3.40 4 4.10 10,100 4.20 5,000 4.30 5,000 4.40 130 0.40 4.40 11,400 4.50 8,300 4.60 14,800 60,130 4.10 4.50 4.10
SHB 6.20 5.20 5.70 5.80 434,900 5.90 675,600 6 1,275,700 6.10 3,270 0.40 6.10 104,500 6.20 2,715,800 14,499,070 5.80 6.20 5.20 446,000 293,280
BTP 14.25 12.45 13.35 13.25 5,490 13.30 2,100 13.35 4,000 13.75 10 0.40 13.75 160 13.80 25,590 13.85 2,100 3,070 13.40 13.75 13.35 800
CDN 26.40 21.60 24 23 1,000 24.40 0.40 24.40 2,900 24.50 8,700 25 17,200 400 24.50 24.50 23.70 200
GSM 11 8.20 9.60 9 4,000 9.40 1,400 9.50 9,000 10 100 0.40 10 4,900 10.20 100 10.90 3,000 100 10 10 10
SRF 33.55 29.25 31.40 31 1,420 31.10 450 31.20 810 31.80 1,000 0.40 31.80 2,210 32 1,000 32.50 4,000 2,750 31.75 31.80 31.20
STG 24.15 21.05 22.60 22.70 2,500 22.90 600 23 4,940 23 5,400 0.40 23.50 10 23.60 10 23.70 100 15,710 22.60 23.80 22.60
STK 22.10 19.30 20.70 19.55 10 19.60 10 20 570 21.10 500 0.40 21.20 1,000 22 1,000 22.10 110 3,240 20.55 22.10 19.90
TDH 14.20 12.40 13.30 13.50 14,030 13.60 1,000 13.75 3,630 13.70 72,210 0.40 13.80 9,000 13.90 15,700 14 13,590 885,310 13.30 13.70 13.20 179,000
TET 29.80 24.40 27.10 26.50 500 27 400 27.50 210 0.40 5,910 25 27.50 25
QCG 5.62 4.90 5.26 5.56 200 5.57 70 5.61 800 5.62 59,800 0.36 5.62 12,730 877,960 5.60 5.62 5.30 5,000
FOX 110.60 81.80 96.20 96 1,500 96.10 1,000 96.50 400 96.50 100 0.30 97.50 700 98 2,900 98.30 500 900 97.50 110.60 96.50
VNM 151.60 131.80 141.70 141.70 10,610 141.80 10,990 141.90 10,720 142 52,080 0.30 142 700 142.20 5,000 142.50 500 1,066,240 142.90 143.80 141.50 454,250 219,840
VTB 19 16.60 17.80 17.60 100 17.70 500 17.80 390 18.10 0.30 18 6,000 18.10 630 18.20 9,540 660 18.10 18.10 18.05 10
GND 18 13.40 15.70 15.90 700 16 200 0.30 16 300 16.10 1,000 16.40 2,000 3,500 16 16 16
HRT 5.90 4.50 5.20 4.80 1,000 4.90 1,500 5 2,000 5.50 0.30 5.50 1,600 5.70 1,000 5.80 1,000 700 5.30 5.50 5.30
KCB 2.90 2.30 2.60 2.50 600 2.60 4,000 2.70 1,000 2.90 100 0.30 2.90 3,000 5,000 2.90 2.90 2.60
PEN 9.50 7.90 8.70 8 500 8.20 300 8.30 1,000 9 0.30 9.30 1,000 9.40 1,000 9.50 800 300 9 9 9
VE9 6.70 5.50 6.10 6.40 0.30 6.30 1,000 6.40 500 100 6.40 6.40 6.40
ONE 6.90 5.70 6.30 6.10 10,700 6.20 6,300 6.30 1,100 6.60 200 0.30 6.60 1,300 6.70 1,900 6.80 6,800 16,300 6.30 6.90 6.30
BSP 30.10 22.30 26.20 22.50 100 23 2,100 26.50 0.30 27 400 28 500 30 3,000 200 26.50 26.50 26.50
CDC 14.55 12.65 13.60 13.70 100 13.80 4,150 13.90 2,110 13.90 10 0.30 14.10 6,110 14.25 100 14.30 500 23,990 13.40 14.10 13.40
DST 27.10 22.30 24.70 24.70 25,800 24.80 29,600 24.90 34,300 25 70 0.30 25 9,400 25.10 17,200 25.20 21,200 439,170 24.60 25.40 24.30
GTA 13.45 11.75 12.60 12.30 300 12.40 300 12.50 300 12.90 0.30 12.60 990 12.65 1,060 12.70 2,930 6,440 12.70 12.70 12.60 10
HDG 30.70 26.70 28.70 28.80 2,000 28.85 1,830 29 1,010 29 30 0.30 29.20 20 29.30 1,980 29.40 1,270 31,570 28.60 30 28.60 1,210
HTC 36 29.60 32.80 32.30 1,000 32.40 900 32.50 1,000 33.10 0.30 33.20 1,200 33.30 1,100 33.90 1,000 2,400 33.90 33.90 33.10
ST8 35.50 30.90 33.20 33 500 33.10 580 33.50 350 33.50 30 0.30 33.70 680 33.75 1,000 33.80 1,000 3,760 33.50 33.70 33.50
VCA 11.60 8.60 10.10 10.20 4,000 10.30 3,800 10.40 10,000 10.40 40 0.30 10.80 2,000 11 10,700 11.40 500 3,440 10.30 10.50 10.30
VNL 25.85 22.55 24.20 23 2,920 23.10 100 24.50 0.30 24.50 3,480 25 100 20 24.50 24.50 24.50
VPS 21.05 18.35 19.70 19.10 60 19.15 220 19.20 50 20 0.30 20 90 20.40 210 20.90 90 810 19.15 20 19.15
HHS 4.16 3.62 3.89 4.14 4,800 4.15 18,530 4.16 1,047,780 4.16 10 0.27 3,853,770 3.90 4.16 3.90 200,000
ELC 25.75 22.45 24.10 24 2,990 24.10 500 24.20 150 24.35 300 0.25 24.35 740 24.40 7,930 24.50 7,820 172,020 23.80 24.50 23.80
HDC 11.50 10 10.75 10.90 12,520 10.95 12,500 11 50 11 13,000 0.25 11.10 15,220 11.15 10,100 11.20 16,520 198,200 10.80 11.10 10.80 50,000
HCD 8.11 7.05 7.58 7.79 7,820 7.80 11,170 7.81 10,200 7.82 13,050 0.24 7.82 12,930 7.83 11,850 7.84 19,720 947,790 7.69 7.86 7.58
HAS 7.99 6.95 7.47 7.46 40 7.47 10 7.48 10 7.70 20 0.23 7.70 19,990 7.75 80 7.80 1,140 3,100 7.50 7.75 7.47 30
UDC 3.53 3.07 3.30 3.50 2,500 3.52 5,140 3.53 62,520 3.53 10 0.23 105,440 3.48 3.53 3.48
CVT 60.60 49.60 55.10 54.80 700 55 2,500 55.10 3,200 55.30 10 0.20 55.30 1,700 55.40 3,100 55.50 6,300 182,810 55.10 55.90 54.30 900
DQC 56.40 49.15 52.80 52.70 500 52.80 10,150 52.90 13,200 53 310 0.20 53 70 53.20 5,000 53.30 5,970 50,460 52.50 53.30 52.50
HTI 19.15 16.65 17.90 16.65 1,000 17.50 2,000 17.90 12,100 18.10 500 0.20 18.10 3,500 18.15 120 18.20 5,360 55,610 18 18.30 17.90 14,800
IBC 58.40 43.20 50.80 50.80 12,600 50.90 16,600 51 26,100 51 2,600 0.20 51.10 6,700 51.20 7,800 51.30 8,900 76,000 50.80 51.20 50.80
PIV 17.60 14.40 16 16 52,500 16.10 40,300 16.20 24,300 16.20 19,000 0.20 16.30 10,200 16.40 25,700 16.50 46,200 693,300 16 16.60 15.70
SBT 26.20 22.80 24.50 24.50 18,500 24.55 25,790 24.60 17,370 24.70 97,210 0.20 24.70 11,480 24.75 11,500 24.80 17,160 1,541,930 24.40 24.70 24.30
SSN 24 17.80 20.90 20.20 7,500 20.30 2,900 20.50 400 21.10 3,500 0.20 21.10 2,400 21.20 3,000 21.30 2,900 134,900 20.50 21.10 20.30
THG 49.20 42.80 46 46.10 1,000 46.15 900 46.20 40 46.20 170 0.20 46.30 190 46.45 1,890 46.50 1,000 13,440 46 46.45 45.80
VRC 18.15 15.85 17 16.85 100 16.90 4,840 17 20 17.20 90 0.20 17.20 4,020 17.40 3,010 17.80 2,400 19,030 16.85 17.20 16.85
VSI 14.85 12.95 13.90 13.30 10 13.50 130 13.60 4,580 14.10 0.20 13.90 3,000 14.10 3,020 14.30 50 14,030 14.10 14.10 13.60 13,920 2,000
PVP 8.70 6.50 7.60 6.50 300 6.60 200 7.80 0.20 7.90 400 8 300 1,300 6.50 7.90 6.50
TL4 8.20 6.20 7.20 7 1,200 7.10 1,200 7.20 2,000 7.40 10 0.20 7.50 5,100 7.70 1,400 7.80 3,200 8,810 7.50 7.80 7.40
VMI 5.70 4.70 5.20 5.10 28,600 5.20 23,100 5.30 1,400 5.40 200 0.20 5.40 5,100 5.50 4,500 5.60 7,000 106,600 5.20 5.50 5.20 2,000
AFX 4.30 3.30 3.80 4 400 4 100 0.20 4.10 200 4.20 400 4.30 100 100 4 4 4
SDA 3.30 2.70 3 2.80 3,000 2.90 8,000 3 5,100 3.20 1,000 0.20 3.20 6,700 3.30 11,900 18,300 3 3.20 3
AMS 7.80 5.80 6.80 6.10 500 6.20 3,000 6.50 200 7 0.20 7 9,000 7.10 14,800 7.20 10,000 1,100 7.60 7.60 7
BBS 14.80 12.20 13.50 13 1,200 13.10 100 13.70 100 0.20 13.80 900 13.90 200 14 200 100 13.70 13.70 13.70 100
BHP 13.40 10 11.70 10.60 3,500 10.70 600 11.90 10 0.20 11.70 700 11.80 2,300 11.90 1,200 110 11.90 11.90 11.90
BST 14.60 12 13.30 13.50 0.20 1,500 13.50 13.50 13.50 1,500
C12 17.30 12.90 15.10 15.30 0.20 100 15.30 15.30 15.30
DHP 10.20 8.40 9.30 9 300 9.20 21,600 9.40 4,500 9.50 1,100 0.20 9.50 15,800 9.60 2,200 9.70 1,000 21,600 9.40 9.50 9.40 100 15,000
HHG 11.30 9.30 10.30 10.20 86,600 10.30 200 10.40 2,200 10.50 55,900 0.20 10.50 34,000 10.60 39,500 10.70 26,100 476,300 10.40 10.60 10.20
HOM 6.60 5.40 6 5.70 400 5.80 200 5.90 1,600 6.20 0.20 6.10 1,900 6.20 33,200 6.30 4,100 100 6.20 6.20 6.20
HVG 7.34 6.38 6.86 6.99 9,270 7 13,000 7.01 56,000 7.06 146,000 0.20 7.06 22,240 7.07 22,550 7.08 20,170 1,479,810 6.86 7.06 6.86 197,910
L61 9.40 7.80 8.60 7.90 1,000 8.80 100 0.20 8.80 600 9.20 7,900 9.40 1,100 100 8.80 8.80 8.80
MNC 5.90 4.90 5.40 5 800 5.30 200 5.60 0.20 5.60 200 5.70 200 5.80 100 100 5.60 5.60 5.60 100
POM 14.40 12.60 13.50 13.20 50 13.50 3,410 13.60 5,540 13.70 10 0.20 13.70 3,490 13.80 2,320 13.85 1,450 3,810 13.80 13.85 13.50
SDD 2.60 2.20 2.40 2.30 24,400 2.40 14,800 2.50 100 2.60 600 0.20 2.60 5,900 23,500 2.40 2.60 2.30
SJC 5.80 4.80 5.30 5.50 100 5.50 0.20 5.70 300 5.80 200 100 5.50 5.50 5.50
SMN 9.90 8.10 9 8.80 4,900 8.90 100 9 1,000 9.20 0.20 9.50 1,900 9.70 500 9.80 2,300 1,000 9.20 9.20 9.20
TEG 10.10 8.30 9.20 9.10 39,800 9.20 26,000 9.30 218,400 9.40 15,400 0.20 9.40 23,500 9.50 42,300 9.60 55,000 925,300 9.30 9.60 9
THS 9.40 7.80 8.60 8.10 5,000 8.20 300 8.40 800 8.80 0.20 9 6,600 9.10 100 9.30 1,000 100 8.80 8.80 8.80
TKU 13.40 11 12.20 11.10 2,000 12.20 2,100 12.40 900 12.40 20 0.20 12.90 100 13 200 13.30 1,200 1,120 12.40 12.40 12.40
TPH 8.80 7.20 8 8 500 8.10 1,200 8.20 500 8.20 0.20 1,500 8 8.20 8
VND 15.90 13.10 14.50 14.40 300 14.50 54,600 14.60 10,200 14.70 360 0.20 14.70 3,400 14.80 13,900 14.90 53,500 640,660 14.70 14.80 14.30 174,200
VCP 21.90 16.30 19.10 19.10 4,400 19.20 13,300 19.30 100 19.30 0.20 19.40 3,600 19.50 2,000 19.60 500 17,500 19.30 19.30 19.20
IDI 5.08 4.42 4.75 4.88 1,000 4.90 2,500 4.92 15,000 4.94 109,140 0.19 4.94 7,280 4.95 20,550 4.96 25,000 1,157,880 4.75 4.94 4.71
SGT 5.25 4.57 4.91 4.60 2,000 4.61 1,500 4.90 14,300 5.10 0.19 5.10 440 5.11 80 5.12 250 10,720 4.91 5.10 4.90 1,700
ANV 8.85 7.71 8.28 8.10 100 8.30 16,510 8.35 100 8.45 100 0.17 8.45 6,820 8.50 3,150 8.70 12,100 42,600 8.30 8.50 8.30
VHG 2.55 2.23 2.39 2.53 64,030 2.54 5,410 2.55 1,400,480 2.55 31,460 0.16 7,169,450 2.45 2.55 2.45 20,000 20,000
FLC 8.72 7.58 8.15 8.28 534,300 8.29 655,000 8.30 2,043,750 8.30 1,339,760 0.15 8.31 8,790 8.32 47,500 8.33 10,000 27,613,620 8.20 8.43 8.18 5,000
DPM 25.75 22.45 24.10 24.10 17,610 24.15 159,910 24.20 9,800 24.25 38,120 0.15 24.25 130 24.30 50,200 24.35 5,410 710,680 24.10 24.25 24 228,720 69,140
TCH 19.65 17.15 18.40 18.45 15,050 18.50 23,040 18.55 65,020 18.55 29,650 0.15 18.60 1,500 18.65 5,500 18.70 6,320 1,036,850 18.15 18.70 18.15
TVS 9.36 8.14 8.75 8.30 1,500 8.40 4,500 8.50 6,600 8.89 10 0.14 8.89 500 9 4,100 9.10 600 3,860 8.70 8.89 8.50
SMA 8.29 7.21 7.75 7.70 3,000 7.71 3,200 7.80 1,000 7.89 10 0.14 7.89 990 7.90 5,000 7.95 1,000 4,810 7.71 7.89 7.71
DSN 64.80 56.40 60.60 60.50 300 60.60 1,940 60.70 3,410 60.70 0.10 60.90 280 61.10 600 61.30 1,340 15,710 60.70 61 60.50 800 8,300
ASM 16.70 14.60 15.65 15.65 44,050 15.70 42,540 15.75 1,600 15.75 57,200 0.10 15.80 21,000 15.85 14,800 15.90 510 1,206,980 15.65 15.80 15.65
BCI 26.50 23.10 24.80 24.40 2,000 24.80 3,400 24.90 2,010 24.90 0.10 25.20 100 25.30 1,500 25.40 1,210 1,990 24.90 24.90 24.90
BSG 11.30 8.50 9.90 9.90 2,000 10 100 10 0.10 10.30 1,000 10.40 1,000 10.50 1,000 3,000 10 10 10
CHP 24.15 21.05 22.60 22.50 8,500 22.55 5,380 22.60 1,670 22.70 0.10 22.70 4,210 22.80 270 22.90 2,250 3,590 22.60 22.70 22.60 1,000
CLX 14.90 11.10 13 12.60 5,300 12.80 300 13 200 13.10 0.10 13.40 500 13.50 5,000 13.60 9,600 10,200 13 13.60 13
CMG 16.25 14.15 15.20 15.10 70 15.20 540 15.25 10 15.30 0.10 15.30 3,440 15.35 2,450 15.40 90 11,910 15.35 15.40 15.30 500
CMV 21.40 18.60 20 20.10 800 0.10 20.10 200 800 20.10 20.10 20.10
DBT 19.10 15.70 17.40 17.20 200 17.30 300 17.40 100 17.50 40 0.10 17.50 4,000 17.60 9,200 17.70 3,500 9,240 17.20 17.60 17 3,900
EVE 23.50 20.50 22 21.90 2,520 21.95 50 22 1,030 22.10 10,300 0.10 22.10 6,950 22.15 3,900 22.20 2,900 142,320 22 22.30 22 400
GEX 24.40 18.20 21.30 21.10 5,400 21.20 9,200 21.30 8,000 21.40 50 0.10 21.40 17,100 21.50 20,700 21.60 9,100 36,750 21.40 21.40 21.20
HIG 5.40 4 4.70 4.60 5,100 4.70 2,100 4.80 10,300 4.80 20 0.10 4.90 6,000 5 23,700 5.10 3,500 4,720 4.80 4.80 4.80
HNF 31.60 23.40 27.50 27.40 1,600 27.50 1,500 27.60 900 27.60 0.10 29.90 200 30 500 30.90 5,000 1,300 26.50 27.80 26.50
HT1 24.60 21.40 23 22.40 2,470 22.50 1,960 23 500 23.10 33,280 0.10 23.10 54,020 23.15 120 23.20 14,540 590,790 23 23.10 22 579,820 655,060
HU3 8.56 7.44 8 7.44 5,020 8 4,810 8.10 460 8.10 20 0.10 8.56 990 1,110 8.56 8.56 8.10
LAF 13.35 11.65 12.50 11.70 1,200 12 10 12.60 0.10 12.95 50 13 1,970 13.35 780 210 12.60 12.60 12.60
ONW 17.10 12.70 14.90 14.80 500 14.90 400 15 400 15 0.10 200 14.90 15 14.90
PHP 17.40 14.40 15.90 15.60 100 15.70 1,000 15.80 500 16 0.10 16 1,000 16.20 3,000 16.30 1,500 1,300 16 16 16
SD3 6.50 4.90 5.70 5.50 3,000 5.60 5,100 5.70 6,900 5.80 0.10 5.80 600 5.90 5,600 6 13,300 1,000 5.80 5.80 5.80
SD9 8.80 7.20 8 7.70 1,000 7.80 2,200 7.90 4,000 8.10 0.10 8.10 13,900 8.20 16,400 8.30 13,500 2,400 8 8.10 8 1,000
SPM 17 14.80 15.90 15.60 1,020 15.65 530 15.80 50 16 110 0.10 16 670 16.05 300 16.10 500 8,970 15.50 16 15.50 80 1,800
TJC 9.70 8.10 8.90 8.40 3,000 8.50 2,000 8.70 8,500 9 20 0.10 8.90 1,000 9 4,800 9.10 500 11,620 8.80 9 8.70
TVC 14.80 12.20 13.50 13.30 80,300 13.40 69,700 13.50 53,500 13.60 28,000 0.10 13.60 51,900 13.70 37,000 13.80 39,600 1,433,600 13.50 13.60 13.40
VTH 11.40 9.40 10.40 10.40 1,700 10.50 2,400 10.70 400 10.50 0.10 11.40 400 8,700 10.60 11.40 10.50
DCS 2.50 2.10 2.30 2.10 104,300 2.20 405,700 2.30 82,200 2.40 93,000 0.10 2.40 240,000 2.50 445,200 1,056,200 2.40 2.40 2.30 187,500
KSQ 1.70 1.50 1.60 1.50 47,100 1.60 76,800 1.70 100 0.10 1.70 119,300 1,800 1.60 1.70 1.60
MCO 1.90 1.70 1.80 1.70 9,500 1.80 5,000 1.90 70 0.10 1.90 25,900 52,670 1.80 1.90 1.70 70
PXA 1.40 1.20 1.30 1.20 145,100 1.30 53,600 1.40 0.10 1.40 3,900 256,600 1.30 1.40 1.30
VIG 1.50 1.30 1.40 1.30 194,900 1.40 63,700 1.50 0.10 1.50 332,500 45,500 1.50 1.50 1.40 4,800
BLF 4.50 3.70 4.10 3.70 400 4 1,300 4.10 4,000 4.20 2,200 0.10 4.20 2,200 4.30 4,000 4.40 1,400 3,900 4.50 4.50 4.20
CGP 8.60 6.40 7.50 7.40 2,600 7.50 4,000 7.60 100 7.60 0.10 8.20 1,000 8.30 600 8.40 900 13,700 8.40 8.40 7.50 300 5,000
CLG 4.17 3.63 3.90 3.70 1,000 3.90 4,000 3.97 50 4 0.10 4 5,850 4.05 300 4.08 5,200 9,970 4.03 4.10 4
CMI 6 5 5.50 5.30 6,000 5.40 5,100 5.50 9,200 5.60 100 0.10 5.60 800 5.70 8,800 5.80 9,000 94,500 5.90 6 5.50
DIC 7.81 6.79 7.30 6.84 5,100 6.85 11,850 6.90 13,510 7.40 1,000 0.10 7.40 11,200 7.60 4,960 7.65 1,970 10,330 7.01 7.40 6.83
G20 3.70 3.10 3.40 3.20 37,500 3.30 18,600 3.40 11,700 3.50 0.10 3.50 6,700 3.60 16,900 3.70 12,600 8,700