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 # 19/04/2019

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 966.21 ( 3.91    0.41% )
KL: 106,976,093   GT: 0 (tỷ)
HNX 105.88 ( 0.13    0.12% )
KL: 64,094,100   GT: 0 (tỷ)
UPCOM 56.05 ( 0.04    0.07% )
KL: 14,741,000   GT: 0 (tỷ)
VN30 880.52 ( 3.50    0.40% )
KL: 26,150,620   GT: 0 (tỷ)
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 247.10 231 214.90 240.20 60 240.40 70 240.50 1,030 240.50 330 9.50 241 1,000 242.50 240 242.60 50 8,170 243 243 237.10 100 1,090
VCF 214 200 186 187.50 320 188 30 190 160 194.90 20 -5.10 195 50 196 230 199 200 1,260 187 199 187 50
SCS 171.90 160.70 149.50 158 600 159 4,310 160.10 700 160.10 190 -0.60 160.50 930 160.60 2,000 160.70 2,560 3,950 160.50 160.70 160.10 1,000
SGN 154 144 134 144 1,000 145 60 145.60 290 146.50 2.50 147 2,000 148 3,000 149 2,000 5,610 146 146.80 145.50 100 350
VNM 144.60 135.20 125.80 132.80 930 132.90 2,390 133 30,060 133 193,400 -2.20 133.30 600 133.50 4,400 133.70 10 599,290 135.50 135.60 132.50 103,740 139,820
CTD 129 120.60 112.20 121 15,430 121.10 10,000 121.30 16,940 121.50 7,300 0.90 121.50 5,810 121.80 1,000 121.90 10,040 222,600 120.40 122 120.30 85,800 73,950
D2D 124.10 116 107.90 114.90 60 115 3,650 115.10 50 115.10 1,000 -0.90 115.40 50 115.50 510 116 8,280 28,140 116 116 114.70
VJC 121.90 114 106.10 114.70 20 114.80 120 114.90 470 114.90 17,850 0.90 115 13,080 115.10 2,180 115.20 5,270 568,360 115 115.70 114.60 20,860 3,420
DHG 119.30 111.50 103.70 109.40 20 109.50 110 111.90 1,000 112 2,030 0.50 112 2,610 112.50 20 112.90 20 69,490 111.50 112 109 30 50,510
YEG 118.70 111 103.30 111 40 111.50 10 112 110 112 1,600 1 112.10 590 112.20 10 112.30 1,400 28,480 111.20 112.70 110.30 10,400 1,870
VIC 116.60 109 101.40 109.90 20,970 110 34,150 110.10 5,300 110.10 32,400 1.10 110.20 8,500 110.40 4,300 110.50 11,400 414,050 110 110.60 108.20 94,880 97,910
GAS 112.90 105.60 98.30 106 7,000 106.10 7,370 106.20 2,600 106.20 12,480 0.60 106.40 780 106.50 11,370 106.60 6,100 221,520 107 107.60 105.90 85,500 4,820
PNJ 104.10 97.30 90.50 97.40 4,110 97.50 10 97.70 2,610 97.70 8,050 0.40 97.80 2,310 97.90 3,490 98 13,820 142,320 97.30 98.50 97.30
NSC 105.90 99 92.10 92.20 910 93 10 96 600 -3 96 100 96.20 110 96.80 1,000 1,570 93 96 92.20 1,460
VHC 101.50 94.90 88.30 94.70 840 94.80 3,640 94.90 2,710 94.80 5,730 -0.10 95 2,050 95.40 200 95.60 270 135,280 95 96.30 94.80 2,300 990
BVH 97.30 91 84.70 91.30 1,310 91.40 210 91.50 1,090 91.50 1,300 0.50 91.80 400 91.90 6,020 92 1,100 14,560 91 92.10 91 14,110 8,490
VHM 95.20 89 82.80 88.80 1,100 88.90 1,150 89 2,130 89 34,560 0 89.90 4,800 90 4,820 90.10 1,600 258,960 89 90.40 89 124,350 19,320
MSN 92 86 80 87.10 2,120 87.20 2,500 87.30 40 87.60 1,170 1.60 87.60 5,020 87.70 2,300 87.80 46,290 57,480 86 88 86 54,900 2,910
RAL 88.90 83.10 77.30 83.40 380 83.50 200 83.70 20 85 1,270 1.90 85 950 85.10 130 85.20 100 4,850 84 85 83.40
PDN 90.80 84.90 79 79.20 20 80.10 750 84.50 90 84.50 410 -0.40 89.50 1,000 90 1,800 90.30 20 1,560 83 84.90 81 210
MWG 87 81.40 75.80 82 12,470 82.10 1,000 82.20 380 82.20 13,520 0.80 82.30 6,870 82.40 7,800 82.50 8,140 242,750 81.50 82.30 81.40
BHN 87.60 81.90 76.20 79.50 240 80.30 10 81 10 81.90 0 82.20 980 82.30 10 82.50 1,000
AST 79.80 74.60 69.40 74.60 2,190 74.70 3,180 74.80 2,100 74.90 1,070 0.30 74.90 1,450 75 3,370 75.10 5,240 92,170 74.60 75.20 74.60 30,800 2,000
DMC 75.20 70.30 65.40 69.80 2,010 69.90 1,000 70 4,020 70 2,000 -0.30 70.30 250 71.30 200 71.40 150 12,090 70.20 70.30 69.80 9,890 11,210
NCT 75.10 70.20 65.30 69.60 2,520 69.90 500 70 16,700 70 150 -0.20 70.30 220 70.40 250 70.80 250 23,350 71 71 70 7,460 10,060
SSC 73.10 68.40 63.70 66 100 68 200 68.50 1,970 70 12,000 1.60 70 3,620 71 2,100 72 16,200 54,320 68.50 70 68.50
TRA 72.80 68.10 63.40 67.60 1,170 67.70 400 68 20 68 10 -0.10 68.10 1,070 68.20 4,430 69.60 210 5,370 68.10 68.20 68 20 850
VCB 72.60 67.90 63.20 67.80 20,730 67.90 13,710 68 8,490 68 7,680 0.10 68.30 1,900 68.40 860 68.50 41,880 232,550 67.90 68.50 67.90 19,670 18,090
BBC 72 67.30 62.60 64 3,050 64.10 3,000 64.20 1,180 67.30 0 66.80 50 66.90 10 67.20 90
PTB 69.90 65.40 60.90 65 8,040 65.10 5,500 65.20 7,700 65.30 12,120 -0.10 65.30 4,900 65.40 1,360 65.50 920 110,110 65.40 66 65.30 3,210
TCT 67.40 63 58.60 58.80 10 58.90 100 59 120 61 -2 61 3,210 61.20 1,640 62.80 1,000 2,250 59.20 61 58.90 1,700
MSH 64.20 60 55.80 60.10 1,300 60.20 870 60.30 1,000 60.80 5,020 0.80 60.80 7,100 60.90 3,170 61 19,510 80,940 59.20 60.80 59.20 15,300 3,000
PLX 64.70 60.50 56.30 60.40 34,480 60.50 10,440 60.60 5,500 60.70 54,200 0.20 60.70 7,470 60.80 11,610 60.90 9,910 457,310 60.60 61 60.40 15,000 400,000
TLG 63.10 59 54.90 56.10 20 59 30 59.20 10 59.20 0.20 59.90 80 60 1,110 60.10 300 60 59.50 59.90 59.20 30
DSN 62.80 58.70 54.60 58.40 820 58.50 290 58.60 220 58.90 0.20 58.80 150 58.90 380 59 1,270 3,790 58.50 59 58.40 3,000
DPG 61.90 57.90 53.90 57.80 1,000 57.90 5,700 58 570 58 3,000 0.10 58.30 500 58.40 2,000 58.50 4,290 27,360 58 58.30 57.80
PME 61.90 57.90 53.90 55 2,400 55.10 4,300 55.30 1,000 57.90 10 0 57.90 1,990 58 400 58.20 50 210 55.10 57.90 55.10 200
COM 61.30 57.30 53.30 53.30 600 53.40 20 57.40 0.10 57.50 230 59 60 61.30 70 10 57.40 57.40 57.40
NVL 60.30 56.40 52.50 56.90 900 57 5,760 57.10 6,740 57.20 65,430 0.80 57.20 8,930 57.30 7,110 57.40 6,100 327,400 56.50 57.20 56.50 270
CAV 62 58 54 55.50 1,100 55.60 200 56.10 20 56.70 10 -1.30 56.70 310 57.90 440 58 1,260 90 57.90 57.90 56.70
FRT 55.60 52 48.40 52.10 60 52.30 30 52.50 10 52.90 40 0.90 52.80 1,710 52.90 2,240 53 110 1,230 53.50 53.50 52.30 100
DRL 55.60 53.50 48.40 48.40 5,000 51.50 300 52 -1.50 52 20 53.50 180 54 130 10 52 52 52
SVI 56.60 52.90 49.20 52 -0.90 52.90 510 53 3,000 10 52 52 52
IMP 54.50 51 47.45 50.30 1,000 50.50 3,540 51 3,480 51 5,120 0 51.10 1,250 51.20 200 51.50 100 6,710 51 51 50.50 5,620 2,250
NNC 54.20 50.70 47.20 49.80 5,620 49.85 10 49.90 50 50.50 20 -0.20 50.50 950 50.70 530 50.90 600 8,150 50.10 51 50 20 2,000
PHR 53.50 50 46.50 49.75 6,070 49.80 12,520 49.85 10 50 7,060 0 50 16,620 50.10 18,410 50.20 5,490 113,590 50 50.50 49.70 9,000
OPC 52.40 49 45.60 46.15 30 47.80 100 49.10 50 49 0 50.50 2,000 51 5,000 52 1,000
FPT 51.80 48.50 45.15 48.35 8,260 48.40 11,790 48.45 7,790 48.45 22,140 -0.05 48.50 1,530 48.55 21,730 48.60 15,900 453,980 48.70 48.90 48.40 5,910
BMP 50 46.80 43.55 46.80 6,100 46.85 600 46.90 1,050 47 14,410 0.20 47 170 47.30 600 47.50 5,650 320,520 46.80 47.60 46 11,300 142,700
LIX 48.15 45 41.85 43.20 500 43.70 5,150 43.80 5,000 44 -1 44 6,000 44.40 300 44.50 500 8,490 44 44.10 43.90
GMC 46.85 43.80 40.75 42.70 100 43 1,010 43.10 200 43.80 790 0 43.80 220 44 4,420 44.20 600 4,730 43.80 44 43.50
DBD 46 43 40 43.20 1,230 43.30 230 43.50 240 43.50 520 0.50 43.60 5,000 43.70 400 43.95 5,200 21,720 43.50 43.50 43
SVC 46 43 40 42.85 1,000 42.90 5,010 42.95 1,220 43 2,000 0 43 4,500 43.20 400 43.30 1,300 9,210 43.05 43.45 42.95 3,120 3,030
ACL 45 42.10 39.20 41.60 3,250 42 2,880 42.15 4,620 42.10 10,080 0 42.20 100 42.30 4,500 42.40 2,000 77,560 40 43 40 1,320 1,500
VPI 44.40 41.50 38.60 41.50 570 41.60 510 41.65 680 41.70 150 0.20 41.70 690 41.75 790 41.80 770 190,310 41.50 42 41.50
FIR 44.50 41.60 38.70 41.35 2,100 41.40 2,600 41.45 1,550 41.45 6,200 -0.15 41.50 2,100 41.55 2,100 41.60 1,200 51,220 41.40 41.65 41.40
DTL 43.85 41 38.15 38.20 10 41 0
GDT 43.30 40.50 37.70 40.05 40 40.40 1,210 40.50 120 40.90 0.40 40.90 1,100 41 2,640 41.10 2,000 230 41 41 40.70 10
DHC 41.90 39.20 36.50 39.90 8,320 40 5,900 40.30 1,470 40.30 13,880 1.10 40.40 9,500 40.50 17,050 40.95 5,000 261,280 39.10 40.30 39 7,970
HDG 43.35 40.55 37.75 38.90 550 39 48,090 39.05 16,610 39.05 52,690 -1.50 39.75 70 39.80 5,000 39.90 80 617,770 40.75 40.90 39.05 5,570
HRC 41.70 39 36.30 38.50 2,000 39 0 39 20 39.75 20 41 200 2,000 39 39 39
TMP 41.90 39.20 36.50 37 850 37.50 500 37.55 5,300 39 -0.20 39 3,220 39.40 500 39.50 540 2,440 39 39 39 1,730 900
VSC 41.15 38.50 35.85 38.55 2,640 38.60 1,370 38.65 50 38.95 5,430 0.45 38.95 110 39 6,450 39.10 1,000 40,040 38.05 38.95 38.05 8,400 12,440
BTT 38.70 36.20 33.70 36.75 10 36.80 10 36.85 10 38.60 2.40 38.65 100 1,020 38.70 38.70 36.30
ABT 42.35 39.60 36.85 38.15 10 38.20 40 38.50 1,350 38 -1.60 39.75 20 39.80 20 39.85 50 3,050 39.10 39.10 38
PAC 40.80 38.15 35.50 37 250 37.15 20 37.20 1,160 38 -0.15 37.95 230 38 10,500 38.30 1,500 130 38.40 38.40 37.20 20
VFG 40.10 37.50 34.90 35.90 2,000 36.10 200 38 8,180 38 0.50 38.20 110 38.95 1,000 39 900 1,910 38 38.20 38
DPR 40.55 37.90 35.25 37.25 2,000 37.30 1,540 37.40 1,000 37.70 60 -0.20 37.60 390 37.70 20 37.75 1,280 28,100 37.90 37.90 37.30
DVP 40.55 37.90 35.25 37.35 2,370 37.40 1,770 37.45 2,410 37.50 500 -0.40 37.50 1,580 37.60 110 37.70 110 39,200 37.90 37.90 37.40 10,000 34,770
SZL 40.10 37.50 34.90 37.10 10 37.20 420 37.40 270 37.40 -0.10 37.50 1,940 37.70 100 37.80 1,690 13,300 37.60 38 37.40 10
THI 40 37.40 34.80 34.80 200 35.20 50 35.25 30 37.40 0 37.20 500 37.35 1,800 37.40 280
THG 39.05 36.50 33.95 36.10 500 36.20 200 36.50 20 36.80 50 0.30 36.80 1,440 36.85 410 36.90 190 2,640 36 37 36
PAN 38.50 36 33.50 36.15 100 36.20 100 36.30 20 36.35 4,000 0.35 36.35 70 36.40 610 36.45 1,090 32,170 36.55 36.75 36 7,200
GIL 38.40 35.90 33.40 35.80 420 35.90 350 36 150 36.30 250 0.40 36.30 350 36.35 4,000 36.40 1,000 10,080 36.45 36.50 36
VCI 38.05 35.60 33.15 35.50 1,240 35.60 12,500 35.65 7,000 36 810 0.40 36 2,890 36.20 1,650 36.25 400 104,610 35.60 36.70 35.40
PGD 38.30 35.80 33.30 34.15 200 34.20 10 34.50 20 35.80 200 0 35.80 3,100 36.90 10 1,100 34 35.80 34 200
DHA 37.45 35 32.55 35 2,000 35.05 1,000 35.15 770 35.20 3,070 0.20 35.20 750 35.30 1,450 35.40 1,300 55,810 34.80 35.30 34.80 7,720
UIC 37.90 35.45 33 33.35 500 33.40 500 34 1,030 35.20 230 -0.25 35 870 35.20 190 35.40 20 2,630 35.20 35.40 35 2,030
TVT 36.70 34.30 31.90 32.05 100 34.50 1,010 34.60 1,200 35 0.70 35 2,300 35.50 2,500 35.60 1,960 6,020 35.70 35.70 35
CLC 37.10 34.70 32.30 33.55 300 34.20 410 34.30 1,050 34.95 30 0.25 34.85 130 34.95 990 35 450 1,080 34.70 34.95 34.60 60
BID 37.20 34.80 32.40 34.75 27,250 34.80 10 34.85 5,050 34.85 33,800 0.05 34.90 17,330 35 18,200 35.05 8,000 293,870 34.80 35.20 34.70 330
VRE 36.25 33.90 31.55 33.80 59,960 33.85 12,430 33.90 18,120 33.90 59,910 0 33.95 160 34 18,190 34.05 11,010 683,530 34.15 34.35 33.85 228,410 44,100
SMB 35.70 35.40 31.10 32.20 400 33 540 33.10 500 33.50 700 -1.90 33.50 130 34 5,000 34.50 2,170 7,460 35 35 33.10
VDP 33.90 31.70 29.50 31.80 300 31.90 100 32 100 33.40 1.70 33.10 290 33.20 120 33.30 10 130 33.40 33.40 32 130
HOT 34.80 32.55 30.30 30.30 10 32.55 0 34.80 10
SC5 34.10 31.90 29.70 31.90 0 30 120 31.90 1,000 32 200
HPG 33.45 31.30 29.15 31.50 301,410 31.55 249,350 31.60 14,720 31.60 115,400 0.30 31.65 12,800 31.70 18,350 31.75 16,840 1,213,930 31.35 31.70 31.35 94,600 265,930
KDH 33.85 31.65 29.45 31.40 1,760 31.45 20 31.50 2,190 31.60 1,410 -0.05 31.60 6,870 31.65 2,000 31.70 6,010 121,350 31.70 31.80 31.40 58,140 77,010
ROS 33.45 31.30 29.15 31.35 16,200 31.40 10,600 31.50 3,190 31.50 4,372,830 0.20 31.55 350 31.60 27,430 31.65 200 9,289,540 31.30 31.50 30.30 5,530 6,800
REE 33.50 31.35 29.20 31.30 42,780 31.35 23,750 31.40 4,350 31.40 14,960 0.05 31.45 6,060 31.50 18,790 31.55 17,390 128,450 31.45 31.50 31.30 10
C32 32.50 30.40 28.30 31.10 6,000 31.20 11,910 31.30 6,360 31.30 9,400 0.90 31.50 250 31.60 4,000 31.70 5,400 233,640 30.30 32 30.25 4,000
LBM 31.95 29.90 27.85 27.85 10 28.30 10 30.05 880 30.50 0.60 30.50 180 30.85 500 31 2,000 310 30 30.50 30 10 300
CMG 31.75 29.70 27.65 30.05 500 30.10 1,670 30.20 670 30.20 840 0.50 30.50 1,000 30.60 2,000 30.70 1,000 13,490 30 31 30
CSV 31.55 29.50 27.45 29.45 10 29.50 10 29.60 100 29.70 1,030 0.20 29.70 930 29.75 4,000 29.80 500 21,610 29.50 30 29.35
KPF 31.75 29.70 27.65 28.70 1,240 28.80 1,580 28.90 1,090 29.60 -0.10 29.60 130 29.70 12,180 29.80 2,450 3,260 29.60 29.60 28.90
TMS 31.70 29.65 27.60 28.50 1,300 28.60 1,000 28.70 900 29.50 10 -0.15 29.50 60 29.65 3,100 29.70 2,300 11,240 28.50 29.70 28.50
APC 31.15 29.15 27.15 29.15 4,470 29.20 2,650 29.25 270 29.25 1,000 0.10 29.40 260 29.45 380 29.50 2,800 82,690 29 29.80 29
TIX 31 29 27 27.10 20 29 0 31 20
TCM 31.45 29.40 27.35 28.55 17,530 28.60 22,880 28.65 15,640 28.65 43,250 -0.75 28.70 4,000 29.10 6,200 29.15 8,100 729,230 29.40 29.65 28.55
TAC 30.50 28.55 26.60 27.50 2,010 27.60 10 27.80 40 28.55 0 28.40 30 28.55 480 28.60 500
FMC 30.45 28.50 26.55 28.20 1,220 28.30 1,030 28.50 3,480 28.50 4,750 0 28.70 720 28.80 2,780 28.95 300 202,030 28.50 29.15 28 27,260 10,000
NLG 30.35 28.40 26.45 28.25 7,500 28.30 25,330 28.40 17,710 28.40 59,830 0 28.50 2,250 28.60 300 28.65 5,000 314,620 28.45 28.80 28.35
TDM 30.05 28.10 26.15 27.60 8,000 28 15,810 28.10 27,000 28.40 70 0.30 28.40 290 28.45 30 28.50 3,020 40,060 28.10 28.50 28
PDR 30.35 28.40 26.45 28.10 59,640 28.15 32,540 28.20 18,070 28.20 19,770 -0.20 28.25 9,890 28.30 47,600 28.35 500 364,160 28.50 28.70 28.15
HDB 30.05 28.10 26.15 27.95 15,100 28 1,510 28.10 10,870 28.10 100,250 0 28.15 16,860 28.20 17,980 28.25 11,150 938,990 28.10 28.15 27.85 26,500 4,000
VSI 30.35 28.40 26.45 26.45 1,000 26.50 30 28.10 -0.30 28.10 4,220 28.20 1,000 28.40 990 2,260 28 28.40 27.60
TDW 29.90 27.95 26 26.05 10 26.10 10 26.20 10 27.95 0 28.20 2,420 29.75 10 29.80 10
BMI 28 26.20 24.40 27.55 5,590 27.60 720 27.85 960 27.90 3,500 1.70 27.90 2,980 27.95 6,380 28 20,110 109,520 26.40 28 26.40 2,940 13,520
S4A 29.60 27.70 25.80 27 8,000 27.05 10 27.50 200 27.90 270 0.20 27.90 3,380 28 620 270 27.90 27.90 27.90
SFI 29.55 27.65 25.75 25.80 10 26.80 40 26.90 30 27.20 120 -0.45 27.15 70 27.20 1,480 27.90 40 5,000 26.85 27.20 26.85 1,130
CLL 28.95 27.10 25.25 25.25 10 26.20 400 26.25 30 27.10 0 27.50 30 28 100 28.50 50
ANV 28.05 26.25 24.45 26.50 11,540 26.55 3,000 26.60 53,320 26.60 47,040 0.35 26.80 2,500 26.90 31,600 26.95 28,450 928,690 26.70 27.30 26.60 2,000 6,000
NT2 28.60 26.75 24.90 26.30 8,100 26.40 8,140 26.45 2,230 26.50 44,610 -0.25 26.50 1,790 26.55 30,000 26.60 48,400 248,630 26.90 26.90 26.50 46,190
CNG 28 26.20 24.40 26 5,300 26.05 3,000 26.20 1,540 26.30 0.10 26.30 190 26.35 1,070 26.40 200 2,140 26.20 26.35 26.20
TBC 27.35 25.60 23.85 24.80 1,000 25.60 1,400 25.70 100 26.20 0.60 26.20 1,980 27.35 190 20 26.20 26.20 26.20
CRE 27.80 26 24.20 26 15,360 26.10 17,130 26.15 8,570 26.15 30,480 0.15 26.20 28,400 26.25 9,170 26.30 27,400 358,050 26 26.15 25.85
LM8 26.20 24.50 22.80 22.80 10 23 100 26.10 1.60 26.10 90 26.20 2,000 810 24.70 26.10 24 400
CMX 28.80 26.95 25.10 25.85 1,720 25.90 70 26 170 26 7,150 -0.95 26.30 1,680 26.40 3,000 26.50 3,000 71,480 27 27.40 25.80 350
SSI 27.80 26 24.20 25.90 97,350 25.95 104,640 26 268,630 26 115,280 0 26.10 8,600 26.15 13,230 26.20 5,230 730,360 26.35 26.40 25.95 40,440 504,630
GMD 27.65 25.85 24.05 25.75 7,670 25.80 18,280 25.85 4,570 25.90 3,890 0.05 25.90 3,130 25.95 11,400 26 11,870 124,180 25.85 26 25.85
L10 26.05 24.35 22.65 22.65 10 25.90 1.55 25.90 30 26 1,610 26.05 1,500 580 22.65 25.90 22.65
VIS 27.70 25.90 24.10 24.10 20 25.90 0 25.50 100 27 490 27.70 50
HCM 27.70 25.90 24.10 25.50 37,110 25.55 170 25.60 2,700 25.60 48,200 -0.30 25.80 10,000 25.85 200 25.90 12,560 529,700 25.85 26.30 25.60 107,510 303,860
HPX 27.05 25.30 23.55 25.30 14,290 25.40 13,690 25.45 5,000 25.50 11,410 0.20 25.50 5,660 25.55 15,560 25.60 16,000 354,180 25.35 25.60 25.15
TCL 27.10 25.35 23.60 25.20 2,000 25.30 3,630 25.35 9,720 25.35 13,370 0 25.45 3,950 25.50 14,590 25.60 1,000 23,270 25.35 25.35 25.30
TRC 27.30 25.55 23.80 24.65 2,000 24.70 2,000 24.80 2,590 25.35 1,290 -0.20 25.35 30 25.40 3,130 25.55 3,480 8,770 25.55 25.55 24.80
PPC 27.35 25.60 23.85 25.10 5,960 25.15 5,660 25.20 5,200 25.25 12,910 -0.35 25.25 1,350 25.30 5,000 25.35 20 302,570 25.85 25.85 25 61,040 15,010
KSB 26.75 25 23.25 25 26,530 25.05 8,170 25.10 7,520 25.20 16,030 0.20 25.20 2,060 25.30 5,920 25.40 5,500 217,990 25 25.60 25 12,730
BWE 26.65 24.95 23.25 24.80 40,890 24.85 9,900 24.90 10,310 24.95 9,560 0 24.95 6,600 25 4,830 25.05 610 192,270 24.95 25.05 24.80 21,690
CTI 26.50 24.80 23.10 24.65 15,400 24.70 14,610 24.75 26,400 24.80 7,330 0 24.80 5,670 24.85 14,500 24.90 14,080 735,850 24.80 25.10 24.75
SCD 26.85 25.10 23.35 23.50 600 23.60 10 24.60 -0.50 24.60 1,790 25 4,120 26 4,460 30 24.60 24.60 24.60
LGC 26.20 24.50 22.80 24.50 0 24.50 950 50 24.50 24.50 24.50 50
MCP 26.80 25.05 23.30 23.30 10 23.35 20 24.50 -0.55 24.50 2,480 25 3,890 26.50 800 1,130 25 25 24.50
TCB 25.90 24.25 22.60 24.10 63,820 24.15 29,470 24.20 16,510 24.20 95,320 -0.05 24.25 46,870 24.30 70,350 24.35 29,240 1,116,030 24.50 24.50 24.20 19,930
HVH 25.60 23.95 22.30 24 7,630 24.05 4,730 24.10 7,500 24.10 4,770 0.15 24.20 7,020 24.25 8,810 24.30 10,100 153,970 23.95 24.20 23.95 300
BIC 25.65 24 22.35 22.90 3,000 23 2,100 23.05 10 23.80 3,000 -0.20 23.80 4,520 24 7,000 24.30 790 4,000 24 24 23.80 3,000 2,300
CII 25.60 23.95 22.30 23.60 400 23.65 10 23.70 5,000 23.80 60,900 -0.15 23.80 4,130 23.85 13,500 23.90 14,200 116,910 23.95 23.95 23.50 2,900
IBC 25.45 23.80 22.15 23.55 1,090 23.60 1,350 23.65 2,020 23.70 2,640 -0.10 23.70 1,210 23.75 1,570 23.80 4,790 156,500 23.70 23.80 23.70
CVT 25.15 23.55 21.95 23.50 3,180 23.55 5,470 23.60 8,990 23.60 18,500 0.05 23.80 10 23.85 5,010 23.90 5,780 73,280 23.55 24 23.55 8,800 7,000
PC1 25.15 23.55 21.95 23.35 200 23.40 5,500 23.50 310 23.50 2,000 -0.05 23.85 1,770 23.90 12,280 24 23,560 84,600 23.90 23.90 23.50 61,100
SFC 25.10 23.50 21.90 22 2,000 22.10 2,000 23.50 0 24.40 500 24.60 500 24.95 100
BFC 23.75 22.20 20.65 22.40 1,380 22.50 2,760 22.60 1,740 22.90 1,040 0.70 22.90 6,740 22.95 4,230 23 13,500 15,610 22.20 22.90 22.20 100 500
HTN 24.35 22.80 21.25 22.50 9,040 22.55 2,040 22.60 1,000 22.70 2,080 -0.10 22.65 2,040 22.70 1,990 22.75 4,000 33,830 22.50 22.80 22.40 200
TTB 24.35 22.80 21.25 22.55 10,440 22.60 8,260 22.65 8,830 22.65 5,000 -0.15 22.70 5,290 22.75 14,040 22.80 9,130 174,270 22.80 23 22.60
STK 24.55 22.95 21.35 22.50 52,700 22.55 1,100 22.60 20,910 22.60 7,070 -0.35 22.70 9,900 22.75 480 22.80 6,920 52,630 22.90 22.90 22.60 22,580 10,000
CTF 25.60 23.95 22.30 22.50 150 22.50 100 -1.45 23.45 290 23.50 5,990 23.95 500 16,110 23.95 23.95 22.50
CLW 22.40 20.95 19.50 19.50 20 22.40 1.45 21.90 10 22 10 22.10 10 50 19.50 22.40 19.50 10
DGW 23.50 22 20.50 22.10 12,900 22.20 12,400 22.25 5,200 22.30 810 0.30 22.30 3,560 22.35 530 22.40 3,300 128,570 22.10 22.35 22 9,400
GEX 23.50 22 20.50 22.20 21,020 22.25 36,950 22.30 16,440 22.30 14,870 0.30 22.35 8,340 22.40 73,090 22.45 14,350 243,290 22.30 22.40 22.20 47,220
TPB 23.35 21.85 20.35 21.90 5,000 21.95 7,540 22 8,930 22.10 7,350 0.25 22.10 42,680 22.15 1,010 22.20 3,270 746,640 21.95 23 21.70 20,000 400
CHP 23.75 22.20 20.65 22 6,850 22.05 1,000 22.10 70 22 10 -0.20 22.50 7,100 22.85 500 22.90 3,500 4,510 22 22 22
DXG 22.55 21.10 19.65 21.85 15,490 21.90 3,000 21.95 1,500 22 36,460 0.90 22 11,990 22.10 12,480 22.15 1,830 1,282,200 21.45 22.20 21 17,980
SHP 23.50 22 20.50 21.70 1,000 22 2,900 22.10 40 22 0 22.80 740 23 400 2,000 22 22 22
VNG 23.25 21.75 20.25 21.70 4,000 21.75 2,880 21.80 1,550 21.85 100 0.10 21.85 10,980 21.90 2,780 21.95 7,970 295,780 21.75 21.95 21.75
MBB 23.05 21.55 20.05 21.45 253,570 21.50 39,820 21.55 142,000 21.60 250,390 0.05 21.60 62,100 21.65 51,900 21.70 78,250 1,796,860 21.60 21.70 21.45 1,860
NTL 23 21.50 20 21.40 8,800 21.45 1,000 21.50 17,500 21.55 9,800 0.05 21.55 2,430 21.60 43,920 21.65 8,450 213,030 21.50 21.70 21.20 8,990
DQC 23.40 21.90 20.40 21.35 1,000 21.40 1,600 21.45 920 21.45 9,830 -0.45 21.50 70 21.70 4,860 21.80 1,720 53,110 21.80 21.90 21.45
SJD 22.75 21.30 19.85 21.05 2,000 21.10 5,290 21.20 12,000 21.30 0 21.30 10,510 21.40 150 21.70 490 61,800 21.80 21.80 21.20 10 15,000
SRC 21.50 20.10 18.70 20.30 30 21.20 4,200 21.30 1,750 21.30 7,490 1.20 21.45 5,000 21.50 720 15,370 20.80 21.30 19.90
TCH 22.55 21.10 19.65 21 12,080 21.05 8,350 21.10 5,790 21.15 6,400 0.05 21.15 18,880 21.20 3,980 21.25 2,720 341,730 21.15 21.25 21.05 200
CTG 22.45 21 19.55 20.70 60,650 20.75 12,930 20.80 93,020 20.80 298,180 -0.20 20.85 10 20.90 28,540 20.95 37,000 2,009,050 21.15 21.25 20.80
FTM 22.25 20.80 19.35 20.70 15,320 20.75 44,230 20.80 23,520 20.80 6,940 0 20.90 13,770 20.95 5,000 21 17,760 742,410 20.70 21 20.60 5,000
DRC 21.80 20.40 19 20.45 3,050 20.50 3,170 20.55 6,200 20.70 2,320 0.30 20.70 6,050 20.75 5,940 20.80 9,740 153,740 20.40 20.80 20.40 30,000
KDC 21.80 20.40 19 20.45 20 20.50 12,590 20.55 3,130 20.55 320 0.15 20.60 4,030 20.65 70 20.70 200 5,600 20.80 20.80 20.35 600
TIP 21.90 20.50 19.10 20.10 2,100 20.20 5,000 20.30 1,300 20.50 2,010 0 20.50 470 20.60 3,000 20.80 8,490 42,810 20.40 20.70 20
VPG 21.05 19.70 18.35 20.20 200 20.30 400 20.40 500 20.50 32,910 0.80 20.50 10,240 20.55 10 20.70 600 178,170 19.60 20.60 19.60
PMG 21.70 20.30 18.90 20.15 5,370 20.20 4,780 20.25 1,580 20.25 4,390 -0.05 20.30 5,210 20.35 4,880 20.40 7,990 29,340 20.30 20.40 20.25 4,000
DCL 21.40 20 18.60 19.20 7,560 19.50 10,000 19.55 370 20 4,000 0 20 3,390 20.20 1,350 20.30 14,000 21,880 20.20 20.20 19.10 13,000
SII 21.20 19.85 18.50 19.85 0 18.50 510 19.80 100 19.85 1,040
VMD 21.25 19.90 18.55 18.55 33,390 18.60 1,000 19.80 -0.10 20 110 21 1,000 21.20 20 340 19.80 19.80 19.80 340
LHG 20.80 19.45 18.10 19.50 5,410 19.55 5,000 19.60 3,500 19.60 4,450 0.15 19.65 4,150 19.70 31,470 19.75 21,650 180,060 19.50 19.80 19.50 22,860
SJS 20.85 19.50 18.15 19.15 10 19.20 270 19.30 1,010 19.40 2,600 -0.10 19.40 6,860 19.50 20,640 19.60 850 241,980 19.30 19.70 18.30 1,000
VPB 20.65 19.30 17.95 19.20 60,410 19.25 2,000 19.30 101,000 19.40 255,470 0.10 19.40 7,000 19.45 32,200 19.50 59,320 1,035,910 19.40 19.40 19.15
ACC 20.30 19 17.70 18.60 600 18.80 700 18.85 530 19.20 60 0.20 19.20 4,790 19.40 220 19.50 3,530 60 19.20 19.20 19.20 60
LEC 19 17.80 16.60 16.65 990 16.70 90 16.75 50 19 1.20 19 5,390 210 19 19 16.65
PVD 20.10 18.80 17.50 18.60 33,750 18.65 29,400 18.70 22,220 18.80 71,430 0 18.80 61,680 18.85 17,300 18.90 45,390 1,193,740 18.95 19.05 18.60 122,910 10,000
NBB 19.65 18.40 17.15 18.50 10,980 18.55 5,880 18.70 100 18.75 10,000 0.35 18.75 13,870 18.80 30,220 18.85 8,000 252,340 18.40 18.80 18.40 30,520
HMC 19.65 18.40 17.15 17.95 2,000 18.10 1,000 18.15 60 18.55 2,000 0.15 18.55 2,610 18.60 100 18.65 1,000 2,010 18.50 18.55 18.50
SBT 19.55 18.30 17.05 18.15 17,580 18.20 5,520 18.25 24,160 18.25 261,750 -0.05 18.30 93,360 18.35 2,200 18.40 680 1,024,680 18.30 18.35 18.10 10
DAT 19.40 18.15 16.90 18.15 0 19.30 50 19.35 100 19.40 10
TVB 18.95 17.75 16.55 17.95 1,100 18 3,470 18.05 1,810 18.10 13,400 0.35 18.10 3,220 18.20 1,840 18.25 110 145,030 17.75 18.60 17.75
AAA 19 17.80 16.60 17.95 133,660 18 130,570 18.05 60,050 18.05 82,940 0.25 18.10 73,370 18.15 104,240 18.20 50,990 3,891,830 17.85 18.20 17.80 40,710
HTL 20.75 19.40 18.05 18.05 10 -1.35 19 10 19.60 30 20.75 10 50 18.05 18.05 18.05
ST8 19.25 18 16.75 17.20 50 17.50 10 17.80 10 18 0 18 3,150 18.80 300 90 17.80 18 17.80
HBC 19.15 17.90 16.65 17.80 171,680 17.85 30,110 17.90 2,400 17.95 72,210 0.05 17.95 39,000 18 88,610 18.05 66,370 628,790 18 18.05 17.80 200 5,000
HUB 19.20 17.95 16.70 17.05 50 17.50 3,540 17.95 10 0 17.95 490 18 4,000 3,970 17.50 17.95 17.50
DPM 18.75 17.55 16.35 17.40 12,960 17.45 27,200 17.50 13,610 17.55 8,130 0 17.55 24,220 17.60 10,300 17.65 10,450 286,000 17.55 17.55 17.35 54,700
VSH 18.55 17.35 16.15 17.35 7,000 17.40 2,500 17.50 1,390 17.50 110 0.15 17.90 10,000 18 2,430 18.10 4,000 122,810 17.90 18 17.50 20,300 7,500
SGR 18.45 17.25 16.05 16.10 30 16.50 5,000 16.60 990 17.30 0.05 17.20 1,500 17.30 1,990 17.40 9,990 40 16.10 17.40 16.10
VTB 17.80 16.65 15.50 15.60 220 15.80 20 16.55 100 17.30 530 0.65 17.20 80 17.25 10 17.30 6,990 650 16.60 17.30 16.60 610
EIB 18.40 17.20 16 16.85 30,000 17 80,040 17.10 51,150 17.15 75,200 -0.05 17.15 2,690 17.20 14,420 17.25 54,400 186,880 17.20 17.40 17.10
VNL 17.10 16 14.90 15.50 60 16 60 17 4,820 17 1 180 16.90 17 16.90 160
STG 18 16.85 15.70 15.70 20 16.85 100 0 16.85 190 16.90 2,000 17 1,000 210 16.85 16.85 16.85
VRC 17.90 16.75 15.60 16.75 25,400 16.80 21,770 16.85 9,410 16.85 31,000 0.10 16.90 6,130 16.95 4,760 17 31,270 206,570 16.70 17 16.70 30,000
FTS 17.95 16.80 15.65 16.50 8,000 16.55 4,440 16.60 3,780 16.80 0 16.80 7,590 16.90 3,530 16.95 5,090 4,840 16.60 16.80 16.60 1,030
GTN 17.85 16.70 15.55 16.70 15,980 16.75 7,470 16.80 4,130 16.80 5,310 0.10 17 2,360 17.15 6,000 17.20 2,000 167,000 16.70 17.40 16.70 200
PGI 17.75 16.60 15.45 15.70 7,000 15.80 6,000 15.85 530 16.60 10 0 16.60 160 16.70 1,000 16.80 1,000 550 16.60 16.60 15.80 30
SMA 17.85 16.70 15.55 16.50 -0.20 16.50 50 16.70 150 10 16.50 16.50 16.50
PVT 17.35 16.25 15.15 16.30 14,510 16.35 680 16.40 480 16.40 3,000 0.15 16.45 12,880 16.50 10,930 16.55 16,090 151,760 16.50 16.50 16.15 89,000
VPD 18.05 16.90 15.75 16 5,000 16.30 11,030 16.35 4,700 16.35 180 -0.55 16.90 8,010 16.95 3,000 17 16,480 44,650 17 17 16.30 1,000
SMC 16.75 15.70 14.65 15 1,020 15.05 50 15.40 50 16.25 0.55 16.20 2,830 16.25 70 16.70 1,200 20 16.25 16.25 16.25 20
EVE 17.35 16.25 15.15 15.95 120 16 3,290 16.05 150 16.15 510 -0.10 16.15 4,890 16.20 12,460 16.25 8,500 17,040 16.30 16.30 16
HT1 17 15.90 14.80 15.95 7,030 16 25,750 16.10 1,350 16.10 28,930 0.20 16.25 50 16.30 28,820 16.35 84,610 325,870 16 16.35 15.90 57,040 14,900
CEE 17.10 16 14.90 16 0 15.50 10 15.70 10 15.95 400 50 15.95 16 15.95
VND 17.20 16.10 15 15.85 9,870 15.90 32,460 15.95 12,870 15.95 39,360 -0.15 16 500 16.10 5,950 16.15 5,200 276,670 16.20 16.20 15.95 1,000 101,280
CRC 17.20 16.10 15 15.70 1,200 15.75 1,300 15.80 710 15.90 3,700 -0.20 15.90 150 15.95 3,340 16 1,190 167,590 16.10 16.50 15.80
PGC 15.90 14.90 13.90 15.25 10 15.40 5,840 15.90 8,320 15.90 1,760 1 44,260 15.40 15.90 15 20 20
SRF 16.55 15.50 14.45 15 3,200 15.20 9,000 15.30 200 15.80 100 0.30 15.80 3,650 15.90 2,850 16 3,510 400 15.70 15.80 15.70
HAX 16.55 17 14.45 15.55 500 15.60 2,710 15.65 60 15.70 1,790 -1.30 15.70 1,090 15.75 8,580 15.80 8,210 58,210 15.70 15.80 15.60 3,050
FUCT 16.45 15.40 14.35 15.55 0.15 15.55 10 15.60 100 15.80 1,420 10 15.55 15.55 15.55 10
HDC 16.35 15.30 14.25 15.40 2,000 15.45 15,000 15.50 11,450 15.55 6,400 0.25 15.55 25,660 15.60 15,000 15.65 10,000 120,300 15.10 15.60 15.10
HTV 15.75 14.75 13.75 14 2,000 14.50 2,000 15 800 15.50 0.75 15.50 9,470 15.70 6,750 15.75 40 1,090 15.35 15.50 15 90
PNC 16.45 15.40 14.35 15.40 0 15.70 900 15.75 170 15.80 50
HNG 16.35 15.30 14.25 15.15 79,000 15.20 19,350 15.25 50,010 15.30 41,000 0 15.30 66,210 15.40 30,140 15.45 10,000 220,510 15.30 15.30 15.20 30
CDC 16.05 15 13.95 14.50 500 15 200 15.10 60 15.10 70 0.10 15.75 20 16.05 520 160 14 15.65 14
NAF 16.05 15 13.95 14.80 4,190 14.90 4,200 15 15,390 15.05 2,530 0.05 15.05 11,350 15.10 9,900 15.20 3,300 23,830 15.05 15.05 15
DIG 15.75 14.75 13.75 14.80 74,400 14.85 39,500 14.90 90,000 14.95 159,050 0.20 14.95 8,020 15 48,080 15.05 21,000 415,540 14.80 14.95 14.60 400 150
SZC 15.60 14.60 13.60 14.50 7,930 14.55 3,910 14.60 6,960 14.90 15,950 0.30 14.90 8,140 15 15,410 15.20 200 42,830 14.90 15 14.50
CSM 16.05 15 13.95 14.70 7,090 14.75 30 14.80 5,360 14.85 2,480 -0.15 14.85 2,200 14.90 1,320 14.95 16,890 111,300 15.05 15.30 14.80
GSP 15.90 14.90 13.90 14 10 14.80 500 -0.10 14.80 280 14.85 260 14.90 5,360 5,510 14.20 14.80 14 510
FCN 15.80 14.80 13.80 14.65 40,140 14.70 28,920 14.75 31,280 14.75 18,020 -0.05 14.80 3,000 14.85 50 14.90 169,110 111,470 15 15.10 14.75
KAC 15.70 14.70 13.70 14.70 0
E1VF 15.63 14.61 13.59 14.54 10 14.55 6,340 14.56 30 14.65 20 0.04 14.65 5,570 14.85 4,000 14.90 200 220,320 14.61 14.65 14.55 201,710 10,000
HII 15.40 14.40 13.40 14.40 30,070 14.45 11,690 14.50 36,800 14.50 9,210 0.10 14.60 17,490 14.65 11,420 14.70 4,650 171,530 14.40 14.60 14.40
SBA 15.45 14.45 13.45 14.40 3,200 14.45 3,350 14.50 4,900 14.50 18,000 0.05 14.70 6,580 14.80 1,650 14.90 3,040 30,300 14.70 14.70 14.50
TCD 15.15 14.20 13.25 13.30 20 14.50 0.30 14 990 14.50 1,660 15 1,000 10 14.50 14.50 14.50
KBC 15.40 14.40 13.40 14.25 9,120 14.30 60,000 14.40 52,370 14.45 221,020 0.05 14.45 27,680 14.50 118,780 14.55 59,610 1,326,560 14.50 14.50 14.25 26,010 3,000
VNS 15.45 14.45 13.45 14 22,710 14.20 1,010 14.40 450 14.40 20,000 -0.05 14.50 2,170 14.90 10 15 7,020 22,000 14.50 14.50 14.40
FDC 14.30 13.40 12.50 14.10 5,000 14.20 5,000 14.30 12,620 14.30 0.90 30,160 13.40 14.30 13.40 14,160
TVS 15 14.05 13.10 13.70 1,800 13.90 20 14 20 14.20 0.15 14.05 170 14.10 2,280 14.15 1,800 10 14.20 14.20 14.20
BMC 15.15 14.20 13.25 14 10 14.05 600 14.10 350 14.10 2,970 -0.10 14.15 2,730 14.20 4,460 14.40 1,580 3,510 14.10 14.15 14.10 360
POW 15.40 14.40 13.40 14 242,300 14.05 28,000 14.10 56,730 14.10 164,030 -0.30 14.15 24,100 14.20 18,360 14.25 14,530 2,911,730 14.40 14.60 13.95 188,720 1,341,050
SBV 14.75 13.80 12.85 12.90 890 13 1,000 13.05 20 13.90 0.10 13.90 6,570 14 3,330 14.50 20,790 280 13.80 13.90 13.50
SKG 15.15 14.20 13.25 13.70 11,200 13.75 11,750 13.80 30,110 13.80 2,200 -0.40 13.90 8,070 14 35,050 14.10 1,100 314,910 14 14.20 13.75
TYA 14.85 13.90 12.95 13.60 30 13.65 800 13.70 1,020 13.80 1,000 -0.10 13.80 6,530 13.90 1,990 14 1,460 6,630 13.75 13.80 13.75 100 50
TNA 14.75 13.80 12.85 13.05 100 13.40 3,140 13.50 1,200 13.75 400 -0.05 13.70 1,870 13.75 10 13.80 6,860 14,790 13.80 13.80 13.40 40
ADS 14.30 13.40 12.50 13.35 500 13.40 2,000 13.50 1,000 13.70 2,000 0.30 13.70 300 13.80 6,860 13.90 2,000 17,370 13.40 13.80 13.40
SFG 14.10 13.20 12.30 13.25 5,000 13.30 5,000 13.40 1,000 13.70 100 0.50 13.70 4,330 13.80 2,880 13.90 7,210 17,420 13.20 14 13.10
AAM 15.15 14.20 13.25 13.40 5,100 13.50 1,230 13.60 570 13.60 -0.60 14 100 14.15 2,000 14.20 4,110 2,970 13.30 14.20 13.30
EMC 13.70 12.85 12 13.60 0.75 13.55 260 13.60 960 1,020 12 13.70 12
TNC 14.55 13.60 12.65 13.60 7,190 13.60 10 0 14 1,170 14.50 11,980 10 13.60 13.60 13.60
HAH 14.40 13.50 12.60 13.40 31,000 13.50 14,540 13.55 3,490 13.55 8,010 0.05 13.60 11,130 13.65 6,500 13.70 20,000 78,850 13.50 13.60 13.35
TTE 14.75 13.80 12.85 13.50 -0.30 13.30 70 13.50 580 14 20 30 13.50 13.50 13.50 30
PHC 14.20 13.30 12.40 13.25 12,800 13.30 36,880 13.35 12,600 13.40 38,940 0.10 13.40 5,950 13.45 8,120 13.50 11,340 208,920 13.40 13.55 13.25
PJT 14.15 13.25 12.35 12.70 1,500 12.75 10 12.80 110 13.40 0.15 13.40 600 13.50 7,600 13.60 260 20 12.80 13.40 12.80 10
BTP 14.05 13.15 12.25 12.95</