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

> Không Đăng nhập được nhấn vào đây!!!

Bảng giao dịch chứng khoán trực tuyến HOSE & HNX # 16/06/2019

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 953.61 ( 3.53    0.37% )
KL: 155,879,414   GT: 0 (tỷ)
HNX 103.46 ( -0.04    -0.04% )
KL: 47,865,400   GT: 0 (tỷ)
UPCOM 55.04 ( 0.07    0.13% )
KL: 10,998,000   GT: 0 (tỷ)
VN30 861.65 ( 1.97    0.23% )
KL: 34,401,390   GT: 0 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CTF (20.90)    
MãCK Giá
Trần		 Giá
TC 		Giá
Sàn		 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 293.10 274 254.90 271.50 1,000 272.10 310 272.20 30 273 1,010 -1 273 540 273.10 510 273.20 510 13,550 266.90 274 266.90 151,690 146,900
VCF 190.10 177.70 165.30 178 100 178.10 10 180 30 180.10 2.40 182 200 184.50 100 184.70 50 780 180 182 180 700
SCS 170.10 159 147.90 160 8,640 160.10 360 160.30 890 160.30 1.30 160.90 1,200 161 5,500 162 7,000 11,200 160 160.90 160 254,540
TV2 156.20 146 135.80 149.40 10 149.50 10 151 120 151 1,040 5 152 100 153 1,830 154 20 16,950 146 151 146 6,000
D2D 138.80 129.80 120.80 127.30 50 127.50 200 128 680 128 5,050 -1.80 128.50 30 128.70 810 128.90 1,000 68,300 129.80 131.90 128 600
VNM 131.80 123.20 114.60 123.50 121,400 123.60 32,580 123.70 27,350 123.70 19,510 0.50 123.80 20,500 123.90 3,680 124 28,660 665,880 123 124.20 122.90 1,114,660 1,362,770
VJC 130.10 121.60 113.10 121.30 6,000 121.40 1,840 121.50 420 121.70 20,670 0.10 121.70 1,940 121.80 6,600 121.90 7,410 484,660 121.10 123 121.10 6,010 20,880
VIC 123.50 115.50 107.50 115.20 500 115.40 370 115.50 5,260 115.50 55,010 0 115.60 10 115.70 10 115.80 750 350,180 116 116 114.30 127,470 264,150
DHG 116.80 109.20 101.60 106 1,210 106.10 20 106.50 510 106.60 300 -2.60 108.30 200 108.40 30 108.50 300 11,740 106 109.20 105.80 3,050 480
CTD 111.60 104.30 97 102.10 40 102.20 2,000 102.30 1,490 102.30 1,980 -2 102.50 3,160 102.80 810 102.90 260 46,850 102.50 104.30 102 280 2,510
GAS 108.60 101.50 94.40 101.70 5,050 101.80 1,740 102 3,880 102 2,920 0.50 102.30 600 102.40 6,710 102.50 17,240 181,500 101.50 102.60 101.50 48,100 13,300
BHN 108 101 94 95.30 70 95.50 20 95.60 1,000 100 -1 100 1,260 100.20 50 100.40 10 1,050 94 100.90 94
YEG 98.10 91.70 85.30 92.10 1,500 92.20 50 93.20 10 93.50 10,060 1.80 93.50 1,130 93.80 500 93.90 470 70,380 91 94.20 91 1,600 29,900
SGN 98.70 92.30 85.90 91.80 1,200 92 290 92.10 400 92 -0.30 92.90 100 93 800 93.20 100 100 92.30 92.30 92
NSC 96.30 90 83.70 83.80 120 88.10 20 89.20 50 91 30 1 90 970 90.90 1,410 91 370 80 90.60 91 90.60 80
MWG 95.60 89.40 83.20 88.80 26,710 88.90 29,230 89 4,820 89.10 14,190 -0.30 89.10 33,340 89.20 34,750 89.30 19,700 645,930 89.80 89.80 88.90
VHC 92 86 80 85.10 2,240 85.20 4,550 85.30 320 85.30 16,100 -0.70 85.40 10 85.70 2,560 85.80 400 210,610 86.30 86.80 84.80 4,960 50,100
MSN 90.40 84.50 78.60 84 8,570 84.10 2,500 84.20 12,580 84.20 19,940 -0.30 84.30 1,020 84.50 12,510 84.60 6,120 248,270 85 85 83.60 124,710 87,490
PDN 89.90 84.10 78.30 83.60 90 84 1,000 84.10 110 84.10 0 84.50 100 85 2,230 89.90 160
BVH 85.60 80 74.40 79.50 50,700 79.60 1,330 79.80 110 80 4,180 0 80 8,390 80.20 1,640 80.30 9,710 431,440 79.60 80.90 79.60 338,750 125,490
RAL 85.60 80 74.40 78.10 200 78.40 380 78.60 60 80 500 0 79.50 150 79.90 490 80 3,350 2,460 80 80 78.40 1,900
VHM 85.60 80 74.40 79.10 60 79.20 440 79.80 2,000 79.90 145,280 -0.10 79.90 30,860 80 59,290 80.10 100 482,820 78.80 79.90 78.60 90,600 296,860
SSC 84.50 79 73.50 73.50 20 79.30 20 0.30 79.40 30 82.70 10 82.80 2,040 30 83.80 83.80 79.30
PNJ 79.90 74.70 69.50 74.10 18,590 74.20 13,050 74.30 4,850 74.20 22,540 -0.50 74.40 2,090 74.50 2,640 74.60 190 303,500 74.70 75.60 74.10
DMC 76.50 71.50 66.50 70.70 1,000 71.50 110 71.60 510 73 10 1.50 73 340 74 1,740 75 300 580 71.50 73 71.50 570
NCT 74.90 70 65.10 69.20 870 69.30 760 69.40 270 69.40 550 -0.60 70 4,110 70.30 2,850 70.80 100 8,930 70 70 69.20 190
VCB 72 67.30 62.60 68.90 4,050 69 8,690 69.10 1,580 69.20 88,620 1.90 69.20 35,010 69.30 25,350 69.40 14,920 2,478,770 67.50 69.60 67.30 1,007,960 589,360
PTB 72.70 68 63.30 67.50 720 67.70 450 67.80 30 68 3,350 0 68 3,000 68.10 2,110 68.20 1,000 82,480 68 69.20 67.60 6,300
AST 71.90 67.20 62.50 66.70 2,120 66.80 1,920 67 300 67.20 2,700 0 67.20 3,320 67.30 2,510 67.40 4,120 97,410 67.20 67.20 66 69,500 41,400
BBC 70 65.50 61 63.20 2,000 63.50 1,000 63.70 180 66.50 1 66 20 66.50 290 66.80 60 10 66.50 66.50 66.50
TRA 71.60 67 62.40 65.60 20 65.70 550 65.80 400 66 60 -1 66 1,020 67.30 50 67.40 80 4,100 67.80 67.80 65.70 70
PLX 65.80 61.50 57.20 61.20 34,410 61.30 20,550 61.40 3,610 61.40 3,310 -0.10 61.50 500 61.60 360 61.70 7,120 138,480 61.90 62.10 61.40 4,780
MSH 65.40 61.20 57 60.60 7,200 60.80 100 60.90 10,000 61 12,470 -0.20 61 740 61.20 550 61.30 1,710 150,030 61.50 62.30 60.50
NVL 63.10 59 54.90 59.10 12,300 59.20 7,900 59.40 24,920 59.40 72,200 0.40 59.50 13,280 59.60 8,350 59.70 4,300 553,300 59 59.50 59 88,320 820
DSN 62.90 58.80 54.70 57.10 40 57.70 870 57.80 20 58.70 60 -0.10 58.70 10 58.80 1,490 58.90 1,030 5,360 58.80 58.80 57.70 340 4,650
TLG 62 58 54 56 4,430 56.50 1,520 58 0 58 2,050 58.20 2,000 58.50 30 960 58 58 58
TN1 64.80 60.60 56.40 58 60 58 100 -2.60 64.80 10 1,000 64.80 64.80 58
PHR 61.50 57.50 53.50 55.80 10 55.90 10 56 17,080 56 92,560 -1.50 56.30 8,080 56.40 10 56.50 10 396,540 57.80 57.80 56 3,370
COM 58.20 54.40 50.60 51.60 40 51.80 10 51.90 20 54.40 0 54 10 54.50 580 55 100
FRT 56.70 54 49.30 53.10 1,170 53.50 100 53.60 260 53.30 500 -0.70 53.70 2,000 53.80 10 54 6,040 45,880 53.50 54.40 53.10 193,880 18,810
DRL 56.90 53.20 49.50 53 500 53.10 230 53.30 1,270 53.20 0 55.90 190 56 100 56.90 270
TCT 55.70 52.10 48.50 52.50 500 52.90 630 53 50 53.20 1.10 55.50 200 55.70 2,000 110 52.10 53.20 52.10 10
CAV 56 52.40 48.75 50 10 51.80 1,000 52 300 53 0.60 52.80 50 52.90 2,000 53 6,310 50 53 53 53
NNC 56.60 52.90 49.20 51.50 500 51.80 20 52.10 8,130 52.50 -0.40 52.60 1,180 52.90 640 53 1,290 2,000 52 52.50 52 500
SVI 53.50 50 46.50 46.70 40 50 0 50 7,080 52.80 50
IMP 51.80 48.50 45.15 48.10 1,560 48.40 3,050 48.50 1,080 48.80 600 0.30 48.80 130 48.90 800 49 500 6,600 48.50 48.80 48.50 2,540
PME 51.70 48.40 45.05 47 1,000 47.10 200 47.90 150 48.40 10 0 48.40 1,200 48.90 290 49 2,200 1,410 48.40 48.40 48
SZL 49.75 46.50 43.25 45 950 45.10 2,700 45.15 200 46.35 2,540 -0.15 46 1,390 46.10 300 46.35 230 99,960 46.50 47.60 44.10 40
FPT 47.65 44.55 41.45 44.30 4,480 44.35 9,870 44.40 610 44.40 34,910 -0.15 44.45 30 44.50 9,300 44.55 13,650 559,800 44.60 44.90 44.40
DPR 48.15 45 41.85 43.60 10,990 43.70 4,800 43.80 10,140 43.80 9,330 -1.20 44 930 44.30 250 44.40 1,000 158,570 45 45.50 43.80 23,710
BMP 47.05 44 40.95 43 10,710 43.50 10,630 43.60 520 43.60 3,220 -0.40 43.80 1,300 43.90 510 44 7,670 50,150 44.20 44.20 43.60 100
DHC 46.45 43.45 40.45 43 5,800 43.10 1,150 43.20 150 43.45 5,340 0 43.45 9,320 43.50 12,420 43.60 10,720 120,350 43.50 43.60 43.20 20,380
GMC 46 43 40 42.55 10 42.60 60 42.70 30 43 200 0 43 360 43.20 500 43.25 500 3,250 43.30 43.50 43 2,740
LIX 45.20 42.25 39.30 41.60 20 41.70 5,000 42.90 100 43 30 0.75 43 5,880 43.50 40 43.60 500 12,820 42.20 43 41.50 7,340
OPC 47.50 45.40 41.30 42 50 42.05 30 43.10 530 43 20 -2.40 46.50 10 47.50 1,000 50 43.50 43.50 43
SVC 46 43 40 42.60 3,000 42.70 100 43 1,220 43 10 0 43.10 10 43.20 10 43.60 100 1,920 43.05 43.90 43
HVN 45.10 42.15 39.20 42.65 620 42.70 30 42.75 4,010 42.75 41,660 0.60 42.80 11,480 42.85 2,820 42.90 6,790 519,420 42.15 42.80 41.90 119,110 121,370
DBD 44.65 41.75 38.85 41.75 800 41.80 3,070 41.90 2,640 42 500 0.25 42 1,040 42.50 10 42.55 8,000 20,670 41.80 42 41.75
VPI 45.10 42.15 39.20 41.90 1,430 41.95 1,730 42 1,650 42 1,470 -0.15 42.05 1,780 42.10 1,560 42.15 1,660 145,060 42.15 42.35 41.85
FIR 44.15 41.30 38.45 41 640 41.05 240 41.10 1,000 41.15 10,700 -0.15 41.15 90 41.20 3,700 41.30 2,300 27,610 41.30 41.30 41.05
THG 43.40 40.60 37.80 40.70 900 40.80 300 40.90 310 41 220 0.40 41 280 41.50 1,100 41.55 50 5,310 40.90 41.50 40.70
TMP 42.80 40 37.20 39.50 350 39.95 -0.05 39.95 300 40 3,130 41 600 890 40 40 39.95 190
VFG 42.45 39.70 36.95 39 5,000 39.50 5,000 39.95 0.25 39.95 2,000 40 3,300 40.15 400 7,470 39.95 39.95 39.80
DVP 42.25 39.50 36.75 38 2,200 38.10 650 38.50 370 39.60 4,320 0.10 39.40 1,780 39.50 1,860 39.60 1,740 14,770 39.50 39.60 39 7,960 5,000
ABT 42.15 39.40 36.65 38 8,260 38.05 10 38.20 350 39.45 0.05 39.40 110 39.50 40 39.95 50 10 39.45 39.45 39.45
GDT 41.30 38.60 35.90 38.15 540 38.20 910 38.30 40 38.70 20 0.10 38.70 980 38.80 3,730 38.90 4,790 270 38.60 38.90 38.40 20
PGD 40.20 37.60 35 35.05 10 35.50 120 38.30 5,000 38.50 120 0.90 38.50 860 39 3,120 40 1,500 5,520 37.35 39 35.50 1,650
DPG 40.70 38.05 35.40 37.80 1,110 37.90 530 38 20,030 38 22,120 -0.05 38.10 4,900 38.20 3,000 38.30 1,000 166,710 38.90 38.90 38
TVT 39.90 37.30 34.70 37 1,440 37.10 100 37.30 3,010 37.30 1,300 0 37.40 1,000 37.50 13,660 37.60 1,200 18,150 37.50 37.50 37.30 2,020
ACL 39.55 37 34.45 36.50 4,200 36.80 2,250 37 770 37 560 0 37.10 200 37.15 30 37.20 560 10,290 37.20 37.30 37 1,300
PAC 39.45 36.90 34.35 36.50 2,000 36.60 3,000 36.70 1,500 36.95 10 0.05 36.95 1,990 37 2,060 37.10 50 11,160 36.90 36.95 36.90 1,830 3,400
CMG 38.30 35.80 33.30 36.60 3,210 36.70 1,880 36.80 3,200 36.90 6,640 1.10 36.90 1,290 37 13,440 37.10 2,600 107,580 36.40 37.40 36 11,030 120
HRC 40.55 37.90 35.25 35.25 10 35.45 120 36.50 80 36.50 50 -1.40 40.50 130 50 36.50 36.50 36.50
BTT 38.70 36.20 33.70 36.10 1,500 36.15 20 36.60 10 36.10 -0.10 50 38.70 38.70 36.10
THI 38.50 36 33.50 33.50 200 36 0 36 6,000 38.45 20 38.50 2,000
DHA 37.85 35.40 32.95 34.20 710 34.25 840 34.30 120 35.50 500 0.10 35 6,310 35.70 90 35.80 300 690 34.20 35.70 34.15 10
VRE 37.10 34.70 32.30 34.70 54,830 34.75 10,320 34.80 5,640 34.90 62,280 0.20 34.90 23,020 34.95 34,250 35 34,330 593,520 34.60 34.90 34.60 454,970 264,370
UIC 36.60 34.25 31.90 32.40 1,000 33 50 34.10 30 34.10 100 -0.15 34.15 990 34.20 2,000 34.25 3,000 260 32.70 34.15 32.15 120
CLC 37.35 34.95 32.55 33.35 10 33.60 50 33.65 520 33.85 1,030 -1.10 33.85 4,090 34 1,000 34.10 10,000 7,460 33.80 33.85 33.65 30
VDP 35.80 33.50 31.20 31.20 2,000 31.50 500 32.80 190 33.45 -0.05 33.45 7,200 33.50 4,020 33.60 300 820 32.80 33.45 32.80 820 800
SMB 34.95 32.70 30.45 32 50 32.10 10 32.60 3,560 32.70 500 0 32.70 3,600 32.80 10 32.85 3,000 11,410 32.85 32.85 32.70
HOT 34.85 32.60 30.35 30.35 10 30.50 90 32.60 0 32.60 90 10 32.60 32.60 32.60
VCI 34.85 32.60 30.35 32.20 5,400 32.30 100 32.50 5,150 32.60 0 32.60 5,020 32.70 100 32.75 5,000 93,220 32.60 33 32.60 23,980
BID 33.70 31.50 29.30 32.05 22,360 32.10 30,110 32.15 72,740 32.15 62,750 0.65 32.20 46,840 32.25 52,460 32.30 18,130 1,589,620 31.70 32.25 31.50 556,330 17,580
HDG 34.20 32 29.80 31.75 4,200 31.80 210 31.85 7,660 32 2,500 0 31.95 250 32 4,410 32.20 11,930 84,390 32 32.30 31.80
REE 34.25 32.05 29.85 31.75 7,150 31.80 12,800 31.85 1,270 31.85 21,900 -0.20 31.90 200 32 3,000 32.10 740 309,300 32 32.30 31.85
VSC 34.45 32.20 29.95 31.55 100 31.60 2,300 31.65 800 31.65 9,200 -0.55 31.85 70 31.95 1,000 32 2,220 42,430 32.10 32.20 31.65 7,940
GIL 33.70 31.50 29.30 31.50 6,700 31.55 670 31.60 930 31.60 340 0.10 31.90 380 32.25 120 32.30 1,000 7,010 31.50 31.90 31.50 1,270
TDM 33.80 31.60 29.40 31 5,600 31.05 2,970 31.10 12,220 31.10 28,720 -0.50 31.30 2,000 31.50 3,000 31.60 100 189,820 31.60 31.95 31.10
ROS 32.20 30.10 28 30.25 5,560 30.30 2,200 30.50 10,410 30.70 4,142,270 0.60 30.70 6,670 30.75 2,000 30.80 115,420 10,689,760 30.10 30.70 29.55 121,950 20,300
NLG 31.50 29.45 27.40 29.40 64,570 29.45 52,270 29.50 19,620 29.60 28,010 0.15 29.60 21,980 29.65 10,010 29.75 100 1,185,840 29.45 29.80 29.40
PAN 31.50 29.45 27.40 29.40 1,000 29.45 410 29.50 1,550 29.45 1,450 0 29.70 850 29.80 390 29.90 470 13,940 29.80 29.80 29.05 3,750
KPF 31 29 27 28.80 1,230 28.90 1,270 29.10 40 29.10 0.10 30.45 2,050 30.50 2,140 30.60 2,670 3,510 29.10 29.10 29.10
S4A 29.75 27.85 25.95 27.20 4,600 27.40 1,000 27.85 500 29 1.15 28.90 1,000 29 560 29.10 2,000 440 27.85 29 27.85 20
VSI 30.80 28.80 26.80 26.80 100 26.90 100 29 0.20 28.80 1,000 29 6,420 30 3,610 60 29 29 29
TIX 28.85 27 25.15 25.20 20 25.30 150 25.50 30 28.85 80 1.85 28.85 20 320 26 28.85 26
TRC 30.60 28.60 26.60 28 400 28.10 6,760 28.60 50 28.60 3,100 0 28.90 5,400 29 2,500 29.40 5,000 47,140 28.60 28.80 27.70 4,100
LBM 31 29 27 27 10 27.70 500 28 1,300 28.50 -0.50 28.50 990 29 3,850 29.20 100 1,010 28 28.50 28 10
SCD 28.35 26.50 24.65 26.20 30 28 10 28.30 500 28.35 600 1.85 28.35 320 17,860 26.50 28.35 26.50 1,060
FMC 30.25 28.30 26.35 28.10 2,000 28.15 3,010 28.20 2,550 28.20 1,500 -0.10 28.25 90 28.35 3,210 28.40 4,200 45,560 28.20 28.40 28.20 6,070
CSV 29.60 27.70 25.80 27.75 6,500 27.80 10,440 28 10 28.10 30 0.40 28.10 2,030 28.15 200 28.20 3,000 24,410 27.80 28.20 27.70 14,900
LGC 29.85 27.90 25.95 25.95 10 27.90 0 27.90 50 29.85 10
SC5 27.90 26.10 24.30 25 1,000 25.15 100 27.90 700 27.90 20 1.80 330 25.40 27.90 25.40
SFI 29.40 27.50 25.60 26.55 110 26.65 90 26.70 20 27.90 120 0.40 27.50 470 27.90 1,310 28 3,820 330 27.50 27.90 27.50 330
C32 29.50 27.60 25.70 27.20 4,130 27.25 240 27.30 1,610 27.80 30 0.20 27.80 110 27.90 1,700 28 12,550 24,520 27.60 27.90 27.30 40
TMS 28.85 27 25.15 26.50 500 26.55 50 27 1,500 27.80 0.80 27.60 60 27.80 670 27.90 2,880 2,000 27.75 27.80 27.75
ANV 28.95 27.10 25.25 26.95 9,020 27 15,770 27.05 2,960 27.10 31,720 0 27.10 5,650 27.15 2,100 27.20 6,640 405,310 27.20 27.35 27 1,160
DTL 31 29 27 27 20 -2 29 480 30 250 30.80 20 40 29.90 31 27
PPC 29.15 27.25 25.35 26.90 1,370 26.95 500 27 26,530 27 54,270 -0.25 27.10 10 27.25 1,190 27.30 3,890 184,770 27.60 27.60 27 37,330 3,680
APC 28.60 26.75 24.90 26.80 1,680 26.85 760 26.90 330 26.90 20 0.15 27 850 27.10 5,060 27.20 1,000 7,610 27 27.20 26.80 200
CLL 28.35 26.50 24.65 24.70 13,020 25.50 290 26.90 70 26.90 0.40 26.95 3,410 28.30 20 28.35 3,020 100 26.90 26.90 26.90
TAC 28.60 26.75 24.90 25.80 50 26 50 26.05 30 26.75 0 26.75 2,870 26.90 200 27 100
NT2 28.35 26.50 24.65 26.50 35,240 26.55 12,530 26.60 30,000 26.65 23,350 0.15 26.65 5,720 26.75 1,400 26.80 100 190,890 27 27 26.50 35,360 98,070
HDB 28.45 26.60 24.75 26.45 28,650 26.50 24,210 26.55 20,540 26.60 101,300 0 26.60 24,070 26.65 21,500 26.70 10,000 1,780,120 26.75 26.90 26.40 66,500 563,650
HPX 28.45 26.60 24.75 26.35 7,000 26.40 15,100 26.45 10,920 26.55 18,030 -0.05 26.55 2,120 26.60 35,700 26.65 9,200 308,110 26.45 26.70 26.45
TCM 28.55 26.70 24.85 26 6,110 26.10 200 26.30 12,800 26.30 134,540 -0.40 26.55 110 26.60 1,450 26.65 500 548,720 26.95 27 26.30 26,800
BWE 28.20 26.40 24.60 25.90 10,000 26 12,200 26.05 10,470 26.05 29,530 -0.35 26.15 7,000 26.35 2,500 26.40 15,780 371,520 26.45 26.75 26.05
GMD 27.80 26 24.20 25.85 15,610 25.90 19,210 25.95 15,120 25.95 47,300 -0.05 26 600 26.05 1,150 26.10 10,840 175,610 26 26.15 25.95
TBC 27.45 25.70 23.95 25.60 1,000 25.70 500 25.80 250 25.80 0.10 26 5,500 26.50 240 27.40 80 50 25.80 25.80 25.80
TIP 28.85 27 25.15 25.55 1,100 25.60 1,800 25.70 1,540 25.70 1,260 -1.30 26.60 1,750 26.70 2,790 26.80 1,300 51,620 27.30 27.30 25.50 3,850
HVH 26.90 25.15 23.40 25.50 6,610 25.55 9,820 25.60 7,280 25.65 4,100 0.50 25.65 4,240 25.70 6,750 25.75 7,710 340,850 25.15 25.75 25.15 200
TCL 27.15 25.40 23.65 25.20 2,350 25.25 1,070 25.30 3,290 25.30 560 -0.10 25.40 4,430 25.50 150 25.80 5,000 3,370 25.20 25.40 25.20 10
SRC 27.80 26 24.20 25.05 5,000 25.10 5,170 25.20 10 25.20 16,450 -0.80 25.70 2,330 25.80 800 25.85 200 120,730 26.30 26.30 25
VIS 26.95 25.20 23.45 23.45 100 25.20 0 25 1,630 25.20 398,880 25.90 2,000
CRE 26.50 24.80 23.10 24.70 20,440 24.75 10,990 24.80 16,360 24.90 30,220 0.10 24.90 14,710 24.95 8,360 25 24,920 358,040 24.75 24.90 24.75
TPB 27.15 25.40 23.65 24.70 10,790 24.75 10,010 24.80 9,000 24.90 52,580 -0.50 24.85 10,160 24.90 10,000 24.95 38,850 2,732,610 25.40 25.40 24.70
SSI 26.50 24.80 23.10 24.70 16,380 24.75 3,720 24.80 37,140 24.80 28,200 0 24.85 2,030 24.90 9,240 24.95 15,380 394,640 24.80 25.05 24.80 107,420 54,800
PDR 26.40 24.70 23 24.60 22,220 24.65 3,350 24.70 19,310 24.70 17,400 0 24.80 11,570 24.85 3,050 24.90 10,920 826,140 24.70 25 24.70
CTF 24.60 20.90 21.40 22 60 22.65 2,000 23.20 2,300 24.60 1,000 3.70 24.60 60 113,440 23 24.60 22.50
TDW 26.25 24.55 22.85 23.15 20 23.30 20 23.40 20 24.55 0 24.50 220 25.50 200 26.25 10
KDH 25.45 23.80 22.15 24.30 2,010 24.35 10 24.40 770 24.45 5,500 0.65 24.45 10,850 24.50 33,580 24.55 5,000 227,140 23.80 24.50 23.80 170,580 100,000
BMI 25.10 23.50 21.90 23.30 2,000 23.40 550 23.50 660 24 1,000 0.50 24 11,170 24.50 7,000 24.80 6,200 46,320 23.50 24 23.40 6,460 28,920
STK 25.65 24 22.35 23.60 5,960 23.65 570 23.70 10,340 24 9,080 0 24 3,210 24.10 5,000 24.20 770 82,690 24 24.40 23.65 3,500
FTM 25.45 23.80 22.15 23.75 4,500 23.80 5,610 23.85 1,500 23.95 200 0.15 23.95 1,000 24 400 24.05 3,620 699,090 23.70 24.15 23.70 6,000
CTI 25.10 23.50 21.90 23.30 1,540 23.35 1,010 23.40 1,130 23.50 27,020 0 23.50 7,240 23.60 2,000 23.65 1,610 385,150 23.40 23.75 23
PC1 25 23.40 21.80 23.05 1,000 23.10 3,580 23.20 10 23.35 1,380 -0.05 23.35 100 23.40 3,400 23.45 500 20,560 23.40 23.40 23.20 740
L10 23.85 23.30 20.75 23.30 0 23 70
HCM 24.85 23.25 21.65 23 12,240 23.05 5,840 23.10 12,710 23.10 8,630 -0.15 23.15 10 23.20 1,010 23.25 310 158,890 23.10 23.50 23.05 335,400 293,000
CHP 24.35 22.80 21.25 22.70 5,000 22.80 1,320 22.90 3,070 23 2,830 0.20 23 430 23.10 20 23.30 20 7,870 22.80 23 22.80 1,140
SHP 25.45 23.80 22.15 23 4,330 23 1,600 -0.80 24 10 24.20 2,300 24.30 990 24,200 23.80 24 23 3,000
HPG 24.60 23 21.40 22.85 124,770 22.90 191,440 22.95 239,260 22.95 95,840 -0.05 23 145,410 23.05 209,340 23.10 124,720 2,068,100 23 23.05 22.95 1,193,820 1,770,990
CII 24.35 22.80 21.25 22.60 11,280 22.65 1,490 22.70 13,780 22.85 50,320 0.05 22.85 7,960 22.90 36,420 22.95 8,540 107,440 22.65 22.90 22.60 27,130
CNG 24.50 22.90 21.30 22.50 3,200 22.55 4,410 22.60 9,570 22.80 20 -0.10 22.80 120 22.85 2,930 22.90 600 8,800 22.60 22.85 22.60 4,610
TTB 24.10 22.55 21 22.45 8,610 22.50 10,720 22.55 9,440 22.60 7,600 0.05 22.60 570 22.65 14,890 22.70 20,130 203,110 22.55 22.60 22.50
SFC 24.05 22.50 20.95 22.40 2,000 22.50 2,520 22.55 1,000 22.50 0 23.50 160 24 130 24.05 100
GEX 23.95 22.40 20.85 22.30 19,740 22.35 16,910 22.40 42,010 22.40 21,300 0 22.45 2,180 22.50 19,430 22.55 24,920 351,650 22.50 22.50 22.35 65,280
NTL 24 22.45 20.90 22.20 14,130 22.25 2,300 22.40 3,900 22.40 400 -0.05 22.50 22,220 22.60 4,360 22.70 4,900 144,410 22.85 22.90 22.40
CMX 23.85 22.30 20.75 21.80 3,000 22.10 1,200 22.20 310 22.30 10 0 22.30 1,930 22.40 1,440 22.50 3,130 4,240 22.90 22.90 22.20
IBC 23.55 22.05 20.55 21.85 1,370 21.90 1,230 21.95 1,210 22 2,830 -0.05 22 16,090 22.05 4,560 22.10 2,720 151,970 21.95 22.10 21.90
KSB 23.60 22.10 20.60 21.60 8,640 21.65 4,470 21.70 100 21.90 60,330 -0.20 21.90 10,560 21.95 580 22 6,560 221,410 22.20 22.20 21.65 25,400
NBB 23.10 21.60 20.10 21.30 5,790 21.50 940 21.60 2,640 21.60 7,360 0 21.70 3,500 21.75 6,000 21.80 13,100 67,000 21.60 21.80 21.50
VPG 22 20.60 19.20 21.40 10 21.50 400 21.60 1,390 21.60 15,550 1 21.70 16,840 21.80 120 21.90 3,890 91,220 20.60 21.80 20.50
DGW 22.85 21.40 19.95 21.15 6,180 21.20 5,010 21.30 5,290 21.40 330 0 21.40 2,400 21.50 2,020 21.55 600 154,510 21.40 21.60 21.20 50
MCP 21.50 20.10 18.70 18.70 10 18.90 2,680 20 10 21.30 40 1.20 21.05 100 21.20 2,000 21.25 1,000 3,740 20.35 21.40 19.10 3,670
TCH 22.45 21 19.55 21.15 17,820 21.20 13,040 21.25 3,810 21.30 36,950 0.30 21.30 34,950 21.35 42,100 21.40 20,680 1,551,810 21.05 21.45 21.05 85,080
TCB 22.60 21.15 19.70 21.10 17,280 21.15 27,330 21.20 20,060 21.20 54,320 0.05 21.25 4,600 21.30 112,870 21.35 82,250 1,082,100 21.20 21.45 21.20 20,000 20,000
HTN 22.45 21 19.55 20.85 4,930 20.90 2,100 20.95 420 21 600 0 21 3,970 21.05 2,880 21.10 2,600 62,070 21 21.10 20.95
VNG 22.25 20.80 19.35 20.80 5,690 20.85 1,260 20.90 810 20.95 2,560 0.15 20.95 690 21 10,250 21.05 4,200 249,320 20.80 20.95 20.80
BIC 22 20.60 19.20 19.95 1,440 20 20 20.15 200 20.90 3,000 0.30 20.90 460 20.95 630 21.20 380 36,120 20.55 20.90 19.95 22,220 34,110
SJD 22.45 21 19.55 20.80 1,250 20.85 3,220 20.90 100 20.90 1,490 -0.10 21 6,000 21.05 140 21.10 1,810 38,750 21.10 21.10 20.60 29,090
ACC 22.25 20.80 19.35 19.35 800 19.40 300 19.50 50 20.70 -0.10 20.50 500 20.65 150 20.70 70 50 20.80 20.80 19.40 30 10
MBB 22 20.60 19.20 20.60 554,240 20.65 52,810 20.70 2,510 20.70 43,260 0.10 20.75 36,010 20.80 32,610 20.85 70,780 1,524,350 20.60 20.95 20.55
CTG 21.55 20.15 18.75 20.20 64,770 20.25 47,840 20.30 53,120 20.30 157,710 0.15 20.35 2,200 20.40 62,190 20.45 35,250 2,793,720 20.25 20.60 20.15 416,700 1,733,000
VGC 21.45 20.05 18.65 20 62,550 20.05 22,100 20.10 4,920 20.10 41,180 0.05 20.15 6,650 20.20 34,400 20.30 11,860 313,190 20.10 20.40 20 13,510 5,800
VMD 21.40 20 18.60 18.70 200 18.80 20 20 0 20 30 20.40 50 20.50 1,000
BFC 21.05 20.20 18.35 19.70 3,520 19.75 20 19.80 5,570 19.80 1,000 -0.40 19.95 910 20 6,740 20.05 300 41,260 20 20.10 19.80 5,400
SJS 20.65 19.30 17.95 19.55 330 19.60 1,780 19.65 1,230 19.70 5,000 0.40 19.70 2,690 19.75 8,620 19.80 19,610 264,320 19.30 19.80 19
LM8 20.85 19.50 18.15 19 200 19.50 0 19.60 40 20.85 30
SZC 21.60 20.20 18.80 19.10 7,500 19.20 10,200 19.30 23,170 19.30 63,190 -0.90 19.60 3,050 19.70 2,000 19.80 2,270 372,210 20.55 20.55 19.30
DRC 20.55 19.25 17.95 19 87,430 19.05 29,000 19.10 10,220 19.25 10 0 19.25 7,400 19.30 2,980 19.35 5,450 152,230 19.25 19.40 19.10
VSH 20.50 19.20 17.90 19 4,400 19.10 3,000 19.20 11,610 19.20 1,000 0 19.40 7,000 19.50 6,270 19.65 550 23,000 19.50 19.50 19.20 10,000 4,000
GTN 20.20 18.90 17.60 19 28,950 19.05 7,300 19.10 1,180 19.15 10,500 0.25 19.15 4,660 19.20 14,010 19.25 500 368,120 18.90 19.50 18.90
PMG 20.35 19.05 17.75 19 2,800 19.05 1,710 19.10 3,910 19.10 3,750 0.05 19.15 2,160 19.20 2,430 19.25 1,500 10,580 19.05 19.10 19.05 60
KDC 20.30 19 17.70 18.80 6,640 18.85 70 18.90 200 19 2,000 0 19 30,000 19.05 110 19.10 200 82,120 19 19.05 18.90 63,120
DCL 19.75 18.50 17.25 17.80 20,000 18 25,700 18.10 1,470 18.80 30 0.30 18.80 490 18.85 1,470 18.90 3,500 53,140 18.50 18.85 18.10
LHG 20.55 19.25 17.95 18.70 44,930 18.75 22,720 18.80 10,800 18.80 19,800 -0.45 19 9,720 19.05 810 19.10 3,530 343,150 19.30 19.30 18.70 200 264,340
HTL 18.70 17.50 16.30 16.45 40 16.50 300 17.50 100 18.70 1.20 10 18.70 18.70 18.70
VPB 19.45 18.20 16.95 18.50 111,410 18.55 78,910 18.60 16,360 18.60 103,640 0.40 18.65 101,440 18.70 155,150 18.75 80,540 3,211,970 18.25 18.75 18.20
CVT 19.65 18.40 17.15 18.25 1,100 18.30 4,650 18.35 4,300 18.40 100 0 18.40 310 18.45 2,010 18.50 3,200 30,710 18.40 18.40 18.35
DQC 19.65 18.40 17.15 18.25 2,200 18.30 80 18.35 100 18.40 0 18.40 4,830 18.50 1,200 18.60 1,130 25,220 18.35 18.40 18.30
DXG 19.65 18.40 17.15 18.20 4,600 18.25 4,200 18.30 3,060 18.30 32,070 -0.10 18.35 11,000 18.40 26,290 18.45 16,210 421,050 18.50 18.55 18.30 6,930 28,000
EIB 19.50 18.25 17 18.10 41,000 18.15 5,680 18.20 10,420 18.20 22,580 -0.05 18.25 4,730 18.30 43,980 18.35 3,240 128,850 18.25 18.45 18.15
SGR 19.15 17.90 16.65 17.10 150 17.50 2,000 18.20 0.30 18.20 330 18.30 5,580 18.40 10,030 90 18.20 18.20 18.20
LEC 19.55 18.30 17.05 17.80 5,000 18.15 -0.15 18.15 10 18.20 100 18.30 650 560 18.15 18.20 18.15
AAA 19.05 17.85 16.65 18 152,450 18.05 117,860 18.10 63,840 18.10 157,250 0.25 18.15 14,940 18.20 386,500 18.25 25,350 5,398,190 18 18.45 18 129,370 1,500
ILB 19.75 18.50 17.25 18 14,330 18.05 4,060 18.10 20,260 18.10 3,000 -0.40 18.20 1,530 18.30 2,700 18.50 11,580 18,980 18.30 18.50 18.10
PVD 19.55 18.30 17.05 18 111,860 18.05 63,470 18.10 33,530 18.10 77,490 -0.20 18.25 9,300 18.30 51,730 18.35 11,000 1,363,870 18.50 18.50 18.05 5,080 16,000
CMV 19.75 18.50 17.25 18 440 18 10 -0.50 19.75 100 60 18 18 18
ST8 19.25 18 16.75 16.90 200 17 110 17.10 100 17.90 -0.10 18 1,620 18.20 200 190 17.90 17.90 17
CLW 17.75 16.60 15.45 16.05 10 16.60 10 17 100 17.75 1.15 70 17.75 17.75 17.75
PGI 18.80 17.60 16.40 16.40 3,000 16.50 1,000 16.60 900 17.60 0 17.40 320 17.60 6,200 18.35 20
TVB 18.70 17.50 16.30 17.45 5,000 17.50 10,220 17.55 2,630 17.55 9,140 0.05 17.70 610 17.80 1,720 17.85 1,000 96,140 17.80 18 17.50
NAF 18.70 17.50 16.30 17 3,280 17.20 60 17.40 3,130 17.40 7,650 -0.10 17.50 7,370 17.55 4,300 17.70 410 123,620 17.50 18.20 16.90 560
SBT 18.35 17.15 15.95 17.05 34,820 17.10 8,000 17.15 10,000 17.20 307,400 0.05 17.20 39,800 17.25 24,500 17.30 6,800 1,093,780 17.20 17.20 17 109,190 5,000,000
DPM 18.55 17.35 16.15 17.10 2,100 17.15 10 17.20 810 17.15 10,820 -0.20 17.30 1,530 17.35 5,000 17.40 5,520 285,710 17.40 17.50 17 60,040 57,560
CEE 18.15 17 15.85 15.85 10 16.15 600 17 5,000 0 17 12,600 17.10 100 17.35 1,000 8,800 16.50 17 16.50
SII 18.05 16.90 15.75 15.75 10 16.95 60 0.05 17 610 80 15.75 16.95 15.75
SFG 18.90 17.70 16.50 16.70 500 16.80 4,100 16.90 4,580 16.90 17,660 -0.80 17.20 7,900 17.30 5,500 17.40 5,710 289,470 17.80 17.95 16.90
VNL 17.25 16.15 15.05 15.10 20 16.50 0.35 16.50 210 17 30 20 16.50 16.50 16.50
HUB 17.60 16.45 15.30 15.30 360 15.80 5,000 15.85 100 16.45 0 16.20 500 16.25 1,000 16.30 2,860
BMC 18.15 17 15.85 16.25 1,900 16.30 5,550 16.35 180 16.35 9,320 -0.65 16.90 6,970 16.95 2,160 17 7,370 38,030 17.40 17.40 16.35 6,930 3,740
PVT 17.70 16.55 15.40 16.10 10,590 16.15 19,590 16.20 9,290 16.30 20,420 -0.25 16.30 1,560 16.35 10,500 16.40 4,000 161,250 16.50 16.55 16.15 20,500 27,700
VRC 17.40 16.30 15.20 16 26,180 16.10 10,000 16.20 15,000 16.30 30,500 0 16.30 12,140 16.40 5,060 16.45 4,080 101,900 16.30 16.30 16 42,000
LMH 17.70 16.55 15.40 15.90 4,620 15.95 5,790 16 5,980 16 5,500 -0.55 16.10 6,490 16.20 4,620 16.25 2,980 221,960 16.55 16.55 15.90
SMA 18.40 17.20 16 16 990 16 10 -1.20 18 5,000 18.10 6,000 18.15 4,000 130,310 17.50 18.40 16 3,000
HBC 16.90 15.80 14.70 15.75 45,250 15.80 128,500 15.85 32,200 15.85 114,520 0.05 15.90 51,510 15.95 82,520 16 112,010 1,117,360 15.85 16 15.80 1,800 24,500
HT1 16.85 15.75 14.65 15.60 3,700 15.70 5,080 15.75 5,000 15.85 5,890 0.10 15.85 3,990 15.90 8,930 15.95 9,950 65,160 15.70 15.95 15.50 6,780
SMC 16.90 15.80 14.70 14.70 500 15 10 15.10 50 15.80 0 15.65 200 15.70 900 15.80 3,930
DAT 16.85 15.75 14.65 15.75 0 16 40
POW 16.65 15.60 14.55 15.40 82,150 15.45 35,280 15.50 8,200 15.60 92,360 0 15.60 13,460 15.65 32,350 15.70 55,720 520,010 15.40 15.75 15.40 276,080 307,970
VND 16.65 15.60 14.55 15.20 2,200 15.25 5,530 15.30 1,300 15.60 90,030 0 15.60 15,220 15.65 5,380 15.70 19,920 393,330 15.50 15.70 14.90 30,000 42,500
TTE 16.55 15.50 14.45 15.50 0 15 100
VPD 16.95 16.95 14.75 15.30 3,900 15.35 1,200 15.40 890 15.40 -1.55 15.80 700 15.85 2,200 16.30 800 9,200 15.80 15.80 15.40 9,200
HNG 16.35 15.30 14.25 15.05 17,150 15.10 27,490 15.15 16,430 15.30 10,000 0 15.20 3,860 15.25 32,500 15.30 48,060 128,510 15.20 15.30 15.10
HTV 16.25 15.20 14.15 14.35 50 14.40 100 14.45 30 15.20 0 14.90 9,000 15.20 730 15.25 6,750 30 15.20 15.20 15.20 30
TVS 16.15 15.10 14.05 14.70 5,000 14.90 4,820 15 1,150 15.20 30,000 0.10 15.20 17,730 15.30 10,000 15.40 500 51,410 14.90 15.20 14.90 10,000
CDC 17.10 16 14.90 15 500 15.10 20 15.10 10 -0.90 15.90 280 16.20 200 17.10 1,300 10 15.10 15.10 15.10
CSM 16.35 15.30 14.25 15 2,300 15.05 12,000 15.10 630 15.10 25,000 -0.20 15.20 13,000 15.30 5,890 15.35 8,490 79,590 15.35 15.35 15.10
CRC 15.80 14.80 13.80 14.70 1,800 14.75 2,840 14.80 4,530 14.90 5,890 0.10 14.90 800 14.95 9,590 15 16,140 104,170 14.85 15 14.70
TCD 16.05 15 13.95 14.10 20 14.20 30 14.60 30 14.90 360 -0.10 14.85 90 14.90 1,200 15 1,880 3,480 13.95 14.90 13.95
FDC 15.75 14.75 13.75 14.10 1,040 14.15 1,000 14.20 880 14.75 180 0 14.75 20 15.45 90 15.50 100 8,210 14.15 15 14.10
GSP 15.95 14.95 13.95 13.95 500 14 1,010 14.70 120 -0.25 14.65 950 14.70 830 14.85 300 5,560 15 15.60 13.95 790
KAC 15.70 14.70 13.70 14.70 0
HDC 15.85 14.85 13.85 14.45 200 14.50 15,740 14.60 26,980 14.60 36,130 -0.25 14.80 11,880 14.85 6,730 14.90 12,460 286,140 14.85 15 14.60
HMC 15.60 14.60 13.60 14.45 50 14.50 3,840 14.60 6,830 14.60 500 0 14.70 120 14.80 30 14.85 880 63,950 14.85 14.85 14.60
E1VF 15.30 14.30 13.30 14.29 1,000 14.30 10 14.50 8,840 14.50 6,520 0.20 14.60 200 14.70 100 14.75 100 303,650 14.26 14.50 14.26 296,160
FUCT 15.50 14.50 13.50 14.50 0 14.90 1,420
TNC 15.50 14.50 13.50 13.50 9,800 14.50 0 14.50 40 14.80 2,070 15 1,680
KBC 15.45 14.45 13.45 14.35 58,390 14.40 295,550 14.45 56,110 14.45 350,700 0 14.50 34,670 14.55 46,050 14.60 95,090 1,460,470 14.40 14.55 14.40 466,330 50,000
EVE 15.40 14.40 13.40 14.10 150 14.15 20 14.20 20 14.40 10 0 14.40 2,980 14.50 2,500 14.55 150 31,470 14.40 14.50 14.20 22,010 500
SKG 15.30 14.30 13.30 14.25 670 14.30 18,900 14.35 1,350 14.40 770 0.10 14.40 4,320 14.45 4,740 14.50 18,020 110,150 14.45 14.50 14.35 3,770
FCN 15.35 14.35 13.35 14.05 10 14.10 5,130 14.15 6,600 14.20 16,050 -0.15 14.20 6,980 14.25 10,200 14.30 16,210 274,240 14.20 14.45 14
PGC 14.95 14 13.05 13.70 10 13.80 650 13.90 1,000 14 10 0 14 19,990 14.10 50 14.20 2,200 12,350 14 14.20 14 8,120
VTB 14.95 14 13.05 13.60 20 13.70 140 14 40 14 160 0 14.60 140 14.65 50 14.70 30 170 14.65 14.65 14 140
DIG 14.60 13.65 12.70 13.80 26,180 13.85 10,200 13.90 2,500 13.95 90,000 0.30 13.95 16,520 14 88,120 14.05 2,020 485,540 13.55 13.95 13.55 10 1,000
SRF 14.90 13.95 13 13.20 70 13.95 0 13.95 4,000 14 7,050 14.25 300
HAX 14.65 13.70 12.75 13.75 1,000 13.80 5,520 13.85 1,520 13.90 1,030 0.20 13.90 970 13.95 3,200 14 4,950 38,520 13.70 14 13.65
VNS 14.75 13.80 12.85 13.50 260 13.55 700 13.60 300 13.90 10 0.10 13.90 40 14 30 14.20 640 30 13.80 13.90 13.80
STG 14.85 13.90 12.95 12.95 670 13 20 13.75 600 -0.15 13.75 400 13.80 1,000 13.90 7,440 600 13.75 13.75 13.75
CCI 15.55 14.55 13.55 13.55 10,000 13.65 1,990 13.65 3,010 -0.90 14.30 1,000 14.40 1,000 15.20 8,460 3,040 15.50 15.55 13.65
SBA 14.70 13.75 12.80 13.50 11,400 13.60 11,500 13.65 45,610 13.65 -0.10 13.75 200 13.85 1,040 13.90 2,000 11,770 13.60 13.75 13.60
ADS 14.45 13.55 12.65 13.20 500 13.30 200 13.50 80 13.55 0 13.55 2,200 13.60 3,000 13.65 3,700 12,650 13.50 13.60 13.50
FTS 14.40 13.50 12.60 13.10 2,100 13.40 110 13.45 250 13.50 8,000 0 13.50 12,300 13.55 5,350 13.60 470 17,020 13.55 13.55 13.45
PNC 14.25 13.35 12.45 13 1,000 13.35 0 14 500 330 13.35 13.35 13.35
C47 13.90 13 12.10 12.80 4,700 12.95 100 13 1,720 13.20 4,700 0.20 13.20 6,390 13.30 8,010 13.40 240 14,770 12.95 13.20 12.95
PHC