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 # 25/06/2019

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 960.13 ( -2.72    -0.28% )
KL: 164,347,956   GT: 0 (tỷ)
HNX 104.15 ( -0.63    -0.60% )
KL: 38,371,300   GT: 0 (tỷ)
UPCOM 55.20 ( 0.05    0.09% )
KL: 6,371,500   GT: 0 (tỷ)
VN30 868.50 ( -0.44    -0.05% )
KL: 38,482,520   GT: 0 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: VPH (5.50)    
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
SSC 82.30 77 71.70 71.70 10 82 5 77 1,770 82 250 10 82 82 82
CTD 104.80 98 91.20 101.40 2,140 101.50 120 102 1,680 102 13,280 4 102.10 5,000 102.20 10,000 102.30 5,010 178,200 98 103.80 97.60 43,420 1,590
SC5 29.95 28 26.05 26.35 50 26.40 20 29 10 29.95 1,000 1.95 29.95 4,720 2,100 28.50 29.95 28.50
TDW 23.45 21.95 20.45 20.80 10 21.95 1,000 22 30 23.45 1.50 23.45 120 10 23.45 23.45 23.45
TV2 138 129 120 129.40 720 129.50 1,060 129.60 500 130.50 1,500 1.50 130.50 540 131 3,000 131.40 60 15,630 129 131 129 2,120
BMI 26.35 24.65 22.95 25.80 29,900 25.90 15,550 26 31,820 26 53,360 1.35 26.20 22,600 26.25 10,500 26.30 22,200 753,280 25.20 26.35 24.65 4,160 318,960
NBB 22.05 20.65 19.25 20.20 15,000 20.25 2,000 20.30 2,500 22 39,000 1.35 22 124,950 54,320 21.20 22 20.15
FPT 48.30 45.15 42 46.40 20,470 46.45 19,930 46.50 2,990 46.50 252,210 1.35 46.55 69,570 46.60 45,730 46.65 4,970 3,269,450 45 46.55 44.80 20,000 20,000
TMP 39.80 37.20 34.60 36.10 20 36.20 10 36.30 10 38.50 1.30 38.50 4,990 39.80 10 6,450 37.20 38.50 36.50
MCP 24 22.45 20.90 22.35 4,170 22.40 20 23.50 1,940 23.50 100 1.05 23.80 1,000 23.85 170 24 100 4,630 22.35 23.85 22.35 1,500
FCN 15.50 14.50 13.50 15.30 30 15.40 20 15.50 60,640 15.50 948,370 1 1,063,490 14.50 15.50 14.25
GMC 37.45 35 32.55 35.10 10 35.15 130 35.20 30 35.85 0.85 35.85 100 35.90 100 36 1,520 980 35 36 35
SAB 300.60 281 261.40 279 10 280.40 990 281.70 170 281.80 5,410 0.80 281.80 340 281.90 1,120 282 2,420 39,550 281 281.80 278 114,370 108,240
AAM 11.85 11.10 10.35 11.10 1,100 11.20 2,000 11.30 410 11.85 0.75 11.70 2,090 11.85 1,770 930 11.20 11.85 11.10
HNG 17.10 16 14.90 16.50 33,450 16.55 49,550 16.60 10,000 16.75 99,290 0.75 16.75 21,240 16.80 134,050 16.90 7,050 2,842,150 16.05 16.80 16 10,000
DPG 39.10 36.55 34 37.05 1,000 37.10 2,900 37.20 1,400 37.20 100 0.65 37.50 10,070 37.80 5,340 37.90 7,310 129,460 36.15 37.80 36.15
VAF 10.25 9.62 8.95 9.80 160 10.25 4,800 10.25 0.63 20 10.25 10.25 10.25
VCF 191.50 179 166.50 171.20 30 171.30 40 175 10 179.60 0.60 179.60 180 179.70 500 179.80 90 90 182 182 175
BMP 45.65 42.70 39.75 42.50 5,950 42.60 3,630 42.70 1,000 43.30 4,250 0.60 43.20 2,660 43.30 270 43.40 100 39,240 43 43.30 42.50 23,950 30
NVL 61.90 57.90 53.90 58.20 1,000 58.40 4,300 58.50 3,710 58.50 19,780 0.60 59 2,330 59.10 1,980 59.20 7,390 425,910 57.90 59.20 57.10 59,050 21,050
APG 10.15 9.50 8.84 9.25 11,000 9.30 100 9.40 12,850 10 30,000 0.50 10 16,010 10.05 30 10.10 50 1,298,360 9.50 10 9.25 5,000 2,000
DHG 111.80 104.50 97.20 104.40 230 104.50 110 105 1,250 105 450 0.50 105.50 1,000 105.60 610 105.70 100 17,640 103.20 105.40 103.20 50
SGN 96.80 90.50 84.20 89.30 530 89.40 180 90.40 50 91 250 0.50 91 500 92 500 93 40 14,200 90 91 89 2,110 3,270
SJS 21.20 19.85 18.50 20.15 600 20.20 11,330 20.25 2,500 20.30 12,310 0.45 20.30 7,690 20.40 2,350 20.50 4,860 347,270 19.95 20.80 19.85 1,000
DMC 77.10 72.10 67.10 69.50 50 70.50 60 71 320 72.50 10 0.40 72.50 110 72.90 50 73 1,000 5,000 72.40 72.50 71 4,940 4,450
MWG 97.70 91.40 85.10 91.30 15,980 91.40 63,030 91.50 50,000 91.80 44,360 0.40 91.80 1,740 91.90 32,850 92 66,260 489,060 91.40 91.80 90.60 11,100
PHR 60.90 57 53.10 57.20 5,130 57.30 30,020 57.40 1,360 57.40 5,410 0.40 57.50 70 57.60 500 57.70 2,300 140,140 57 57.80 56.70 12,100 14,360
UIC 36.35 34 31.65 32.60 60 32.65 50 32.80 1,000 34.40 0.40 34.40 140 34.45 3,100 34.50 410 10 34.40 34.40 34.40 10
VFG 42.25 39.50 36.75 38.50 20 39 6,510 39.05 1,000 39.90 0.40 40 2,500 40.50 40 41 5,000 4,090 39.95 39.95 39.90 2,000
VJC 132.10 123.50 114.90 123.60 5,110 123.70 8,320 123.80 10,230 123.90 18,110 0.40 123.90 11,500 124 43,950 124.10 10,370 655,640 123.10 124.50 123 12,650 27,080
ITD 12.25 11.45 10.65 11.40 240 11.50 11,410 11.70 300 11.80 500 0.35 11.80 6,360 11.90 450 11.95 2,150 24,310 11.40 11.80 11.25
HAX 15.60 14.60 13.60 14.85 2,100 14.90 5,340 14.95 2,270 14.95 13,650 0.35 15 5,500 15.05 2,250 15.10 5,760 320,070 14.90 15.20 14.60 107,220
VNM 131.70 123.10 114.50 123.20 8,680 123.30 13,620 123.40 5,840 123.40 44,870 0.30 123.60 200 123.70 2,390 123.80 2,000 704,890 123.10 124.20 123.10 667,340 818,050
C32 29.30 27.40 25.50 27.50 22,600 27.60 10,580 27.70 1,100 27.70 300 0.30 27.80 330 27.85 7,000 27.90 1,830 193,530 27.55 28 27.55 18,300
DAG 6.68 6.25 5.82 6.40 500 6.45 190 6.46 1,000 6.55 2,700 0.30 6.55 850 6.59 1,000 6.60 3,750 290,350 6.25 6.65 6.20
HTI 11.75 11 10.25 10.85 2,500 10.90 2,010 11 700 11.30 0.30 11.30 1,880 11.35 510 11.40 15,500 8,280 11 11.45 11 7,040
GSP 15.20 14.25 13.30 14 140 14.05 550 14.10 70 14.50 150 0.25 14.50 990 14.60 370 14.65 2,900 160 14.50 14.50 14.50 160
KDC 20.05 18.75 17.45 18.70 2,070 18.75 1,510 18.80 1,020 19 1,590 0.25 19 4,370 19.05 500 19.10 1,420 17,740 18.80 19 18.80 6,500
VDP 35.70 33.40 31.10 31.10 2,020 31.40 200 31.50 200 33.65 20 0.25 33.65 20 33.70 2,530 33.75 100 40 31.50 33.65 31.50 30
ANV 28.05 26.25 24.45 26.35 10,050 26.40 17,650 26.45 4,930 26.45 34,220 0.20 26.50 13,500 26.55 2,400 26.60 8,380 391,920 26.25 26.70 26.25 2,860
CTF 23.50 22 20.50 20.80 100 21 200 21.10 100 22.20 20 0.20 22.20 980 22.90 500 23 1,500 63,630 20.50 22.20 20.50
DHC 45.15 42.20 39.25 42.20 7,820 42.30 1,670 42.40 7,420 42.40 2,680 0.20 42.50 1,720 42.75 900 42.80 9,230 154,530 42.20 42.90 41.80
TTE 17.65 16.50 15.35 16.70 0.20 16 100 16.50 500 16.60 2,250 20 16.70 16.70 16.70
KBC 15.15 14.20 13.25 14.25 115,040 14.30 49,490 14.35 1,100 14.40 206,570 0.20 14.40 57,620 14.45 128,110 14.50 50,880 1,431,720 14.20 14.40 14.10 260,270 136,530
STG 14.20 13.30 12.40 12.40 4,000 12.50 1,000 12.60 1,500 13.50 0.20 13.05 1,980 13.10 150 13.20 840 200 13.25 13.50 13.25
DRC 19.35 18.10 16.85 18.10 18,650 18.15 19,840 18.20 18,700 18.30 3,710 0.20 18.30 10,530 18.35 2,450 18.40 5,110 142,890 18.20 18.30 18.05
KSB 24.25 22.70 21.15 22.80 7,460 22.85 730 22.90 610 22.90 53,600 0.20 22.95 6,780 23 27,280 23.05 6,710 1,289,600 22.75 23.20 22.60 4,000 3,520
SCS 171.20 160 148.80 159.50 10 159.60 310 159.70 500 160.20 200 0.20 160.20 510 160.40 2,000 160.50 10 21,150 160 160.20 159.60 64,790 45,880
HAG 5.46 5.11 4.76 5.26 52,350 5.27 83,990 5.28 61,700 5.29 149,230 0.18 5.29 56,120 5.30 150,240 5.31 91,250 6,856,700 5.15 5.36 5.14 2,000 4,000
NKG 6.67 6.24 5.81 6.35 32,380 6.36 840 6.40 3,500 6.41 3,500 0.17 6.41 940 6.42 2,700 6.44 1,100 110,880 6.24 6.42 6.24 1,040 300
UDC 5.06 4.73 4.40 4.40 3,000 4.45 200 4.60 5,000 4.89 10 0.16 4.89 90 4.91 1,000 4.92 100 2,090 4.80 4.89 4.80
VTO 8.06 7.54 7.02 7.54 12,940 7.55 13,000 7.56 7,200 7.70 0.16 7.69 1,050 7.70 7,440 7.79 50 16,290 7.56 7.70 7.56
BWE 28.10 26.30 24.50 26.30 14,500 26.35 5,500 26.40 11,300 26.45 21,180 0.15 26.45 1,100 26.50 15,400 26.55 3,020 236,180 26.50 26.70 26.30 100,050
SCD 35.30 33 30.70 31.20 500 32.70 50 33 1,550 33.15 2,000 0.15 33.15 1,330 35 900 35.30 230 13,150 32 33.15 32 5,570
HPX 28.35 26.50 24.65 26.40 10,000 26.50 8,890 26.65 2,210 26.65 7,820 0.15 26.70 20,000 26.80 8,500 26.85 180 528,280 26.20 26.65 25.95
LMH 16.90 15.80 14.70 15.80 19,080 15.85 13,540 15.90 12,650 15.95 6,100 0.15 15.95 7,110 16 13,910 16.05 14,480 283,790 15.85 15.95 15.50
PGI 18 16.85 15.70 16.70 1,330 16.80 1,000 16.85 20 17 5,000 0.15 17.60 500 17.70 20 17.75 10 5,000 17 17 17 5,000
SBA 14.80 13.85 12.90 13.70 5,750 13.80 8,770 13.85 2,550 14 0.15 13.95 500 14 8,710 14.05 4,500 19,580 13.80 14 13.80
TCD 15.85 14.85 13.85 13.85 10 13.90 20 14 10 15 10 0.15 15 2,690 15.10 840 130 15 15.10 14
TCM 28.85 27 25.15 27 24,150 27.05 7,200 27.10 7,800 27.15 39,840 0.15 27.15 2,150 27.20 5,400 27.25 7,300 1,031,430 27.05 27.50 26.90 5,800
MHC 4.97 4.65 4.33 4.33 2,300 4.77 2,020 0.12 4.75 2,980 4.76 1,000 4.77 2,670 19,670 4.80 4.80 4.34
DIC 3.03 2.84 2.65 2.86 510 2.90 5,130 2.95 50 2.95 0.11 2.96 1,110 2.97 110 2.98 10 30,120 2.84 2.95 2.84
DRH 8.12 7.59 7.06 7.63 24,010 7.64 20,000 7.70 77,990 7.70 16,200 0.11 7.75 1,000 7.77 4,000 7.78 3,430 550,350 7.59 7.90 7.29 2,000
DPR 48.45 45.30 42.15 45.05 20 45.10 700 45.20 9,590 45.40 700 0.10 45.40 660 45.50 2,110 45.70 3,880 98,570 44.50 45.50 44.50 1,860
C47 13.55 12.70 11.85 12.70 1,630 12.75 3,660 12.80 460 12.80 2,000 0.10 13.10 80 13.20 3,660 13.50 4,700 20,070 13.10 13.20 12.80
CRE 26.05 24.35 22.65 24.35 22,310 24.40 3,210 24.45 9,610 24.45 28,410 0.10 24.50 27,800 24.55 2,750 24.60 15,760 274,090 24.40 24.45 24.30
FMC 30.60 28.60 26.60 28.50 1,190 28.55 80 28.60 10 28.70 2,500 0.10 28.70 10,260 28.75 3,160 28.80 2,000 26,700 28.70 28.75 28.50 16,000
FTS 13.90 13 12.10 12.75 1,200 12.80 5,730 12.90 1,960 13.10 1,000 0.10 13.10 7,760 13.20 50 13.30 4,320 3,980 13.10 13.10 12.90
FUES 13.58 12.70 11.82 12.50 25,100 12.60 30,000 12.70 7,960 12.80 210 0.10 12.80 18,660 12.85 30,090 12.90 40,130 44,310 12.70 12.80 12.70 10
HTN 22.35 20.90 19.45 20.80 2,060 20.85 1,860 20.90 1,500 21 5,000 0.10 21 9,050 21.05 2,010 21.10 2,600 41,350 20.90 21 20.85 19,000
HUB 17.50 16.40 15.30 16 5,000 16.10 5,000 16.15 500 16.50 10 0.10 16.50 1,490 16.70 440 16.90 40 11,490 16.35 16.50 16.35
KDH 25.55 23.90 22.25 23.80 1,730 23.85 1,010 23.90 2,000 24 25,000 0.10 24 32,600 24.10 5,640 24.20 9,800 241,340 23.90 24 23.60 105,171 130,171
PGC 14.85 13.90 12.95 13.80 3,100 13.85 2,500 13.90 2,100 14 0.10 14.10 5,450 14.15 120 14.20 750 3,840 14.10 14.10 13.90 3,600
PLP 11.95 11.20 10.45 11.15 5,600 11.20 1,660 11.25 300 11.30 0.10 11.30 490 11.40 3,200 11.45 5,970 6,770 11.20 11.30 11.10
SFC 24.05 22.50 20.95 22.50 250 22.55 800 22.60 240 22.60 10 0.10 23.50 110 23.90 10 24 40 210 22.55 22.60 22.55
SJD 22 20.60 19.20 20.50 14,490 20.60 5,190 20.70 2,600 20.70 0.10 20.90 4,000 21 11,340 21.05 750 11,410 21 21 20.50 9,560
SKG 15.45 14.45 13.45 14.45 4,230 14.50 10,400 14.55 17,440 14.55 21,140 0.10 14.70 3,700 14.75 6,070 14.80 12,680 299,210 14.45 14.85 14.45 45,660
TAC 28.50 26.65 24.80 26.50 270 26.55 270 26.60 540 26.75 100 0.10 26.75 80 26.80 20 27 30 970 26.65 26.75 26.60
VPB 20.65 19.30 17.95 19.20 118,000 19.25 119,770 19.30 118,780 19.40 54,100 0.10 19.40 244,170 19.45 156,910 19.50 247,270 2,603,250 19.25 19.45 19.20
VPD 17.65 16.50 15.35 16.50 11,000 16.55 10,000 16.60 13,240 16.60 0.10 16.70 9,100 16.80 4,000 16.90 3,710 50,380 16.50 16.70 16.50
CIG 2.99 2.80 2.61 2.90 0.10 2.80 2,000 2.90 1,000 2.98 110 4,200 2.68 2.90 2.61
VDS 7.91 7.40 6.89 7 2,050 7.30 120 7.40 10 7.50 0.10 7.50 4,130 7.54 350 7.60 1,050 3,090 7.30 7.50 7.30
TNC 14.75 13.80 12.85 13.50 9,800 13.60 890 13.90 7,980 13.90 0.10 14.30 100 14.40 20 14.45 300 20 13.90 13.90 13.90
CNG 24.25 22.70 21.15 22.65 2,000 22.70 7,130 22.80 50 22.80 1,500 0.10 22.85 3,000 23 450 23.50 20 20,930 22.70 23.85 22.70
DSN 61.90 57.90 53.90 57.50 750 57.60 80 57.70 10 58 20 0.10 58 170 58.20 50 58.50 1,010 170 58 58 57.90
MSH 61.90 57.90 53.90 57.80 21,670 57.90 4,850 58 650 58 2,170 0.10 58.10 2,000 58.20 1,400 58.30 50 120,410 57.60 58.50 57.30 27,000 45,000
SJF 3.06 2.86 2.66 2.80 10,610 2.81 15,400 2.82 300 2.95 105,190 0.09 2.95 5,430 2.96 5,000 2.97 1,000 551,980 2.80 2.95 2.80
HCD 3.86 3.61 3.36 3.64 10 3.65 200 3.68 210 3.68 1,990 0.07 3.69 13,300 3.70 17,490 3.75 30 28,130 3.61 3.76 3.61
EVG 2.88 2.70 2.52 2.73 15,000 2.74 2,000 2.77 80 2.77 5,920 0.07 2.78 9,150 2.79 450 2.80 8,900 293,390 2.73 2.82 2.71
APC 28.40 26.55 24.70 26.50 2,620 26.55 2,100 26.60 5,550 26.60 2,000 0.05 26.80 190 26.85 1,130 26.90 1,000 9,110 26.60 26.80 26.55
GIL 28.65 26.80 24.95 26.45 20 26.50 4,930 26.55 1,560 26.85 10 0.05 26.85 490 26.90 9,480 26.95 8,960 23,180 26.80 26.90 26.50 16,130 3,750
HDB 28.50 26.65 24.80 26.60 20,400 26.65 19,500 26.70 7,450 26.70 112,630 0.05 26.75 33,020 26.80 27,830 26.85 32,530 641,150 26.60 26.80 26.55 253,000 402,200
IJC 11.65 10.90 10.15 10.85 30,920 10.90 25,150 10.95 190 10.95 14,910 0.05 11 13,020 11.05 16,000 11.10 11,050 267,990 11 11 10.85 710
LCG 10.85 10.15 9.44 10.05 20,550 10.10 12,690 10.15 11,100 10.20 24,600 0.05 10.20 42,080 10.25 29,250 10.30 45,540 294,990 10.15 10.25 10.10
TVS 12.90 12.10 11.30 11.50 3,000 11.75 30 11.80 550 12.15 0.05 12.15 2,580 12.30 11,710 12.40 1,220 5,310 12.10 12.50 12.10
DLG 1.66 1.56 1.46 1.57 848,850 1.58 885,330 1.59 642,490 1.59 241,490 0.03 1.60 208,820 1.61 322,430 1.62 292,380 3,601,600 1.57 1.62 1.56
ITA 3.26 3.05 2.84 3.06 280,070 3.07 289,600 3.08 44,980 3.08 102,790 0.03 3.09 97,420 3.10 353,350 3.11 134,760 1,477,000 3.08 3.10 3.05
VIP 6.02 5.63 5.24 5.51 50 5.58 410 5.60 3,710 5.65 10 0.02 5.65 1,250 5.66 2,000 5.67 10 3,120 5.65 5.65 5.60 10
DAH 9.11 8.52 7.93 8.50 5,000 8.52 1,300 8.54 440 8.54 1,810 0.02 8.55 6,360 8.58 6,850 8.60 10,420 942,900 8.45 8.55 8.45
SAM 8.84 8.27 7.70 8.27 22,900 8.28 3,400 8.29 5,240 8.29 1,500 0.02 8.30 4,400 8.35 7,060 8.37 380 94,700 8.25 8.30 8.24
FLC 4.61 4.31 4.01 4.29 80,070 4.30 419,700 4.31 251,200 4.32 219,970 0.01 4.32 51,400 4.33 55,170 4.34 195,940 3,432,030 4.31 4.35 4.31 5,010 750,000
HSL 8.57 8.01 7.45 8 1,650 8.01 220 8.02 3,200 8.02 3,820 0.01 8.18 300 8.19 1,000 8.20 1,820 129,580 8 8.20 7.90 73,380
TLH 5.33 4.99 4.65 4.96 15,750 4.97 2,000 4.99 20,000 5 10 0.01 5 17,350 5.03 15,170 5.04 200 63,140 4.99 5 4.97 10
ABT 41.70 39 36.30 38 1,010 38.20 270 38.50 360 39 0 39.50 10 39.95 10 40 30
ACC 21.40 20 18.60 19.35 50 19.40 320 19.50 510 20 0 20 11,610 20.50 5,080 20.80 520 6,510 20 20 20 6,500 6,390
AGF 3.57 3.34 3.11 3.34 0
AGM 9.63 9 8.37 8.71 100 8.80 100 9 110 9 20 0 9.10 5,780 9.15 2,070 9.30 2,040 3,540 9.10 9.10 8.51
ASP 6.83 6.39 5.95 6.15 6,940 6.20 9,990 6.21 5,000 6.39 0 6.39 100 6.40 3,000 6.45 5,400 100 6.30 6.39 6.20
BRC 11.05 10.35 9.63 9.64 100 10.10 200 10.35 0 10.30 10
BTP 13.90 13 12.10 12.70 500 12.80 2,590 12.85 2,250 13 0 13 220 13.10 5,500 13.15 1,000 21,690 12.85 13.20 12.85
BTT 37.50 35.05 32.60 32.60 10 36 920 35.05 0
CAV 56.70 53 49.30 49.50 30 50 1,950 50.10 500 53 0 53 430 53.10 130 53.40 40 1,450 53 53 50 30
CCI 13.95 13.05 12.15 12.75 200 13 1,070 13.05 990 13.05 500 0 13.95 1,000 4,020 13.80 13.95 13.05
CDC 17.75 16.60 15.45 16.60 0 16.60 500 17.75 1,650
CHP 24.25 22.70 21.15 22.50 100 22.60 1,000 22.70 1,780 22.70 20 0 22.90 13,030 22.95 2,000 23 2,610 8,420 22.80 22.80 22.70 1,000
CLL 27.25 25.50 23.75 25.50 4,300 25.60 3,000 25.70 200 25.50 0 26.90 80 26.95 100 27 1,300
CLW 17.85 16.70 15.55 16.75 20 16.80 10 16.90 1,000 16.70 0 17.80 10 17.85 30
CMV 18.50 17.30 16.10 17.30 0 18.50 50
COM 57.20 53.50 49.80 52.50 40 52.60 20 53 10 53.50 0 54 50 54.40 70 54.50 120 60 54.50 54.50 53.50 30 30
CTI 24.60 23 21.40 22.75 16,120 22.80 300 23 18,210 23 72,360 0 23.05 5,000 23.10 3,000 23.15 510 217,350 23 23.10 22.70
DAT 16.30 16 14.20 14.40 10 16 0 16.30 20
DIG 14.60 13.65 12.70 13.45 44,540 13.50 63,770 13.65 30,560 13.65 305,930 0 13.70 51,950 13.75 27,390 13.80 65,700 504,240 13.60 13.65 13.45 121,452 120,452
DTA 6.38 5.97 5.56 5.80 2,170 5.81 1,000 5.82 5,000 5.97 0 5.97 5,000 5.98 100 6 1,000 5,270 5.80 5.97 5.80
DTL 29.50 27.60 25.70 25.70 70 27.60 0 27 860 27.30 480 29.50 10
DTT 13.25 12.40 11.55 11.55 30 12.40 0 12.30 30 12.50 10 13.25 10
DXV 3.23 3.02 2.81 2.81 2,500 2.90 190 3.02 0 3.02 10 3.09 30 3.12 10,210
EVE 14.75 13.80 12.85 13.50 1,210 13.75 500 13.80 2,200 13.80 300 0 13.90 1,090 13.95 500 14 3,860 25,410 14 14 13.80 13,830
FDC 15.05 14.10 13.15 13.55 200 13.60 200 13.70 330 14.10 0 14.10 570 14.30 400 15 1,200 800 14 14.10 13.70 400
FIT 3.53 3.30 3.07 3.27 8,000 3.28 300 3.30 4,920 3.30 20,080 0 3.31 9,280 3.34 2,390 3.35 19,510 148,930 3.31 3.36 3.28
FUCT 15.90 14.90 13.90 14.90 0
FUCT 11.75 11 10.25 11 0
GTA 12.30 11.50 10.70 11.20 200 11.30 3,000 11.50 380 11.50 0 11.80 200 11.85 50 11.90 100
GTN 19.90 18.60 17.30 18.50 12,470 18.55 9,870 18.60 240 18.60 21,050 0 18.70 2,250 18.75 900 18.80 17,510 79,590 18.90 18.90 18.55
HAS 8.56 8 7.44 7.50 1,500 7.87 10 8 0 8 8,900 8.20 1,200 8.30 790
HII 13.30 12.45 11.60 12.25 1,850 12.30 2,620 12.40 1,260 12.45 0 12.45 3,000 12.50 3,810 12.55 4,030 101,710 12.45 12.50 12.40 600
HLG 8.30 7.76 7.22 7.76 0
HQC 1.49 1.40 1.31 1.37 152,970 1.38 181,910 1.39 146,760 1.40 1,499,670 0 1.40 8,790 1.41 145,400 1.42 125,140 2,407,390 1.40 1.41 1.39
HRC 40.10 37.50 34.90 37.50 1,000 37.50 0 37.95 50 38 300 38.50 30
HTV 15.75 14.75 13.75 13.80 1,000 14.10 1,050 14.75 0 14.75 4,870 15.15 2,000 15.20 8,210
HU1 10.15 9.50 8.84 9.50 0 8.90 3,000 9 1,000 9.20 1,000
HU3 9.51 8.89 8.27 8.30 1,050 8.60 20 8.65 50 8.89 0 8.89 540 8.95 300 9 2,200 600 8.89 8.89 8.89
HVX 3.28 3.07 2.86 2.86 500 3.07 10 0 3.07 20 3.28 10 10 3.07 3.07 3.07
IBC 23.25 21.75 20.25 21.65 1,460 21.70 1,390 21.75 1,930 21.75 2,100 0 21.80 3,400 21.85 1,770 21.90 24,300 147,100 21.75 21.75 21.60
ITC 13.25 12.40 11.55 12.30 20,000 12.35 830 12.40 10,060 12.40 1,000 0 12.50 30 12.55 60 12.60 10,000 44,090 12.50 12.55 12.35
KAC 15.70 14.70 13.70 14.70 0
KHP 10.05 9.40 8.75 9.20 3,000 9.30 280 9.40 1,810 9.40 1,000 0 9.50 12,240 9.58 10 9.59 10 1,000 9.40 9.40 9.40
KSH 0.68 0.68 0.68
L10 24.60 23 21.40 23 0 23 200
LBM 29.90 27.95 26 27 800 27.10 350 27.50 350 27.95 10 0 27.95 90 28 180 28.45 800 460 27.50 27.95 27.50 10
LCM 0.66 0.66 0.66
LGC 31.90 29.85 27.80 27.80 10 29.85 0 29.80 50 31.90 20
MCG 2.28 2.14 2 2 3,000 2.14 0 2.14 1,000 2.26 1,000 2.27 200
MDG 11.55 10.80 10.05 10.20 30 10.60 80 10.85 700 10.80 0 11.55 90 2,930 11.55 11.55 10.80
NCT 73.80 69 64.20 68.80 1,640 68.90 200 69 280 69 850 0 69.60 1,000 69.90 100 70 6,930 20,930 69 69.20 68.70 2,000 11,640
NVT 8.97 8.39 7.81 8.21 100 8.31 10 8.39 90 8.39 45,000 0 8.48 1,000 8.49 120 8.50 1,200 47,080 8.39 8.49 8.39 45,000
PAN 31 29 27 28.80 1,000 28.90 1,000 29 10,970 29 640 0 29.20 3,700 29.25 1,400 29.30 4,290 18,820 29.30 29.30 29 400
PGD 40.40 37.80 35.20 35.20 10 35.55 20 37.80 0 37.65 10 37.70 3,000 37.75 500
PHC 14.35 13.45 12.55 13.30 4,740 13.35 1,680 13.40 7,000 13.45 21,200 0 13.45 4,300 13.50 13,780 13.55 13,800 207,490 13.45 13.55 13.25
PIT 5.38 5.03 4.68 4.70 50 5.03 0 5.38 670
PME 52.30 48.90 45.50 48 1,150 48.10 10 48.20 10 48.90 10 0 48.90 1,140 49 6,270 49.20 1,100 4,010 48.90 49 48.90
PNC 13.90 13 12.10 12.10 100 12.50 1,000 13 50 13 0 13.50 300 13.80 50 13.90 20 3,020 13.10 13.10 13
POW 15.85 14.85 13.85 14.75 71,040 14.80 185,420 14.85 57,780 14.85 117,800 0 14.90 27,610 14.95 21,360 15 22,010 2,049,410 14.85 15.20 14.75 492,340 1,550,300
PTC 7.67 7.17 6.67 7.17 0 6.99 40 7 10 7.20 1,000
PXI 2.46 2.30 2.14 2.15 510 2.20 2,500 2.21 200 2.30 0 2.30 40 2.34 200 2.35 100 350 2.29 2.30 2.29
PXT 1.48 1.39 1.30 1.30 1,880 1.35 2,000 1.39 0 1.38 1,490 1.39 2,960 1.40 1,640 4,350 1.39 1.39 1.32
RDP 10.10 9.45 8.79 8.79 20 8.90 550 9.45 0 9.45 500 9.50 100 9.65 500
RIC 7.49 7 6.51 7 0 7 170 7.05 10 7.49 10 30 6.51 7 6.51
ROS 32.10 30 27.90 29.85 443,220 29.90 255,100 29.95 222,630 30 5,660,560 0 30 389,750 30.05 130,110 30.10 305,070 10,030,980 29.60 30.05 29.55 54,800 24,740
SBT 18.35 17.15 15.95 16.90 115,740 16.95 46,060 17.10 10,000 17.15 400,830 0 17.15 24,500 17.20 262,520 17.25 39,010 1,188,850 17.15 17.15 16.95 67,570 1,638,780
SBV 12.70 11.90 11.10 11.40 2,690 11.90 0 11.90 690 12 9,200 12.10 100
SFI 29.40 27.50 25.60 26.05 400 26.10 90 26.15 20 27.50 0 27.50 3,310 27.85 60 27.90 970 3,970 25.70 27.50 25.70 20
SGR 19.45 18.20 16.95 17.60 300 17.65 10 17.80 300 18.20 0 18.20 9,360 18.40 9,540
SHA 6.15 5.75 5.35 5.52 1,080 5.60 1,120 5.65 1,850 5.75 0 5.75 1,850 5.76 3,000 5.78 5,350
SHI 8.93 8.35 7.77 8.20 4,350 8.25 26,730 8.27 5,000 8.35 2,030 0 8.29 1,420 8.30 3,000 8.40 8,000 764,800 8.35 8.35 8.20
SHP 26.20 24.50 22.80 22.90 4,360 23 4,010 23.10 10 24.50 0 24.60 3,000 24.65 70 24.70 4,000
SII 18.15 17 15.85 17 0 17 590
SMA 18.45 17.25 16.05 16.05 300 17.25 0 17.25 800 18.40 5,000 18.45 5,000
SMC 16.55 15.50 14.45 14.45 500 14.50 1,050 14.65 150 15.50 0 15.50 400 15.80 4,100 15.90 400
SRF 13.70 12.85 12 12.15 200 12.20 100 12.30 320 12.85 0 12.70 1,400 12.75 790 12.80 3,880
STK 25.10 23.50 21.90 23.40 2,760 23.45 100 23.50 5,200 23.50 14,630 0 23.55 290 23.60 6,600 23.70 4,530 83,090 23.40 23.90 23.40 520 1,000
SVC 46 43 40 42 1,850 42.50 600 42.60 1,210 43 0 43 19,250 43.90 30 44 4,200 3,250 43 43 42.60
SVI 53.50 50 46.50 46.70 20 50 0 50 90 51 130 8,000 50 50 50 450,000
SVT 7.16 6.70 6.24 6.70 0 6.24 100 6.50 440 6.70 10
TBC 26.20 24.50 22.80 24.50 1,000 24.60 1,200 24.70 620 24.50 0 25.95 1,180 26.20 410
TCR 1.81 1.70 1.59 1.60 100 1.70 0 1.78 100 1.79 100 1.81 40
TEG 7.36 6.88 6.40 6.88 0 6.83 900 6.84 2,700 6.85 1,000
THI 36.35 34 31.65 32.30 100 34 0 34 10 34.45 40 36 960
TIE 10.15 9.50 8.84 9.50 0 8.84 10 9 2,000 9.45 10
TIX 32.10 30 27.90 28 20 30 200 30 0 32 30
TLG 62 58 54 55.20 2,000 56 6,660 57 10 58 10 0 57.90 990 58 2,930 58.50 1,220 400 56 58 56 20
TN1 58.80 55 51.20 55 0 55 310 58.80 10 2,030 55 55 54.90
TPC 12.10 11.35 10.60 11.05 50 11.35 0 11.90 2,000 12 830 12.10 1,000
TYA 12 11.25 10.50 11.05 3,000 11.10 200 11.15 3,000 11.25 1,000 0 11.25 2,800 11.30 2,560 11.40 3,240 8,900 11.25 11.25 11.20
VGC 22.35 20.90 19.45 20.70 137,450 20.75 5,100 20.80 40,920 20.90 68,650 0 20.90 57,260 20.95 600 21 189,100 677,380 20.80 20.90 20.65 209,770 112,400
VHM 85 79.50 74 79.30 21,770 79.40 2,200 79.50 67,320 79.50 120,070 0 79.60 1,810 79.70 6,640 79.80 16,390 866,490 79.80 80.10 79.50 1,013,910 974,670
VIC 124.50 116.40 108.30 116.20 1,000 116.30 190 116.40 430 116.40 31,270 0 116.80 19,170 116.90 9,550 117 34,650 510,700 116.50 117.20 116.30 216,990 155,280
VIS 26.95 25.20 23.45 23.45 20 25.20 0 23.60 20 25 1,750 25.20 2,300
VMD 20.95 19.60 18.25 18.25 1,000 18.30 50 19.60 2,180 19.60 0 20 130 20.45 20 20.50 1,000
VNG 23.05 21.55 20.05 21.40 1,300 21.45 830 21.50 1,190 21.55 4,000 0 21.55 5,910 21.60 5,100 21.65 6,400 240,670 21.55 21.60 21.40
VPG 24.25 22.70 21.15 22.40 1,500 22.50 520 22.60 60 22.70 11,470 0 22.70 2,530 22.90 300 23 6,400 111,710 22.60 23 22.50
VPK 3.73 3.49 3.25 3.30 4,500 3.31 340 3.49 0 3.49 3,050 3.50 16,000 3.51 100
YBM 11.10 10.40 9.68 10.25 2,640 10.30 3,170 10.35 1,270 10.40 500 0 10.40 2,220 10.45 18,890 10.50 33,500 110,870 10.40 10.50 10.35 250
FCM 7.47 6.99 6.51 6.62 10,000 6.66 15,000 6.67 110 6.98 10 -0.01 6.98 6,490 6.99 1,480 7.09 1,490 630 6.99 6.99 6.80
AGR 4.06 3.80 3.54 3.75 15,500 3.76 100 3.79 1,130 3.79 8,690 -0.01 3.85 2,140 3.86 540 3.88 4,780 65,360 3.89 3.89 3.79
AMD 1.87 1.75 1.63 1.72 76,230 1.73 119,810 1.74 60,350 1.74 13,250 -0.01 1.75 4,500 1.76 52,830 1.77 35,190 817,830 1.76 1.77 1.74 2,000 100
ATG 1.25 1.17 1.09 1.13 7,000 1.14 20,400 1.15 7,680 1.16 300 -0.01 1.16 9,620 1.17 30,700 1.18 31,990 42,720 1.15 1.17 1.15 50
TGG 3.21 3 2.79 2.91 2,400 2.94 1,500 2.95 3,000 2.99 13,000 -0.01 2.99 1,010 3 28,710 3.01 3,560 37,370 2.84 3 2.84
TNT 2.15 2.01 1.87 1.90 9,530 1.91 500 1.92 100 2 1,300 -0.01 2 80 2.01 2,860 2.02 5,100 3,900 2 2.01 1.90
TSC 1.71 1.60 1.49 1.57 1,000 1.58 8,000 1.59 6,520 1.59 10,000 -0.01 1.60 1,380 1.61 4,000 1.62 26,710 111,060 1.59 1.62 1.59
CTS 9.89 9.25 8.61 9.15 2,520 9.16 1,950 9.20 3,000 9.24 5,000 -0.01 9.24 170 9.25 1,110 9.27 1,000 17,560 9.20 9.24 9.11 5,000
PXS 5.20 4.86 4.52 4.83 6,000 4.84 5,000 4.85 1,950 4.85 10 -0.01 4.88 370 4.90 3,000 4.91 650 27,530 4.86 4.90 4.85 100
SCR 7.81 7.30 6.79 7.26 9,000 7.27 8,000 7.28 7,600 7.29 605,030 -0.01 7.29 112,850 7.30 123,380 7.31 12,820 1,329,190 7.30 7.30 7.21 13,050
HAI 1.89 1.77 1.65 1.73 84,070 1.74 18,330 1.75 6,910 1.75 70,280 -0.02 1.76 420 1.77 46,390 1.78 34,600 1,033,500 1.77 1.80 1.73
HID 2.50 2.34 2.18 2.25 1,500 2.26 9,000 2.27 1,010 2.32 -0.02 2.34 59,030 2.35 1,700 2.38 5,530 14,790 2.34 2.35 2.32
KMR 3.13 2.93 2.73 2.88 4,320 2.89 2,000 2.90 1,050 2.91 11,120 -0.02 2.91 780 2.92 18,700 2.93 19,860 33,350 2.85 2.95 2.84
TLD 5.75 5.38 5.01 5.28 1,710 5.30 5,310 5.32 700 5.36 550 -0.02 5.36 5,050 5.38 6,000 5.45 7,200 102,360 5.38 5.48 5.32
VPH 5.88 5.50 5.12 5.43 500 5.44 1,800 5.48 370 5.48 1,400 -0.02 5.50 3,520 5.55 1,000 5.58 710 49,160 5.51 5.60 5.40
HAP 3.89 3.64 3.39 3.52 1,700 3.55 1,000 3.60 10 3.62 170 -0.02 3.62 2,420 3.63 790 3.64 800 3,050 3.64 3.64 3.50
BCE 6.63 6.20 5.77 6.15 15,000 6.16 11,150 6.17 11,360 6.17 5,000 -0.03 6.20 1,000 6.23 3,000 6.25 10,500 41,250 6.19 6.19 6.17 9,140
E1VF 15.46 14.45 13.44 14.30 790 14.35 50 14.40 1,270 14.42 170 -0.03 14.42 80 14.45 20 14.46 41,290 1,210,580 14.49 14.49 14.41 2,044,130 144,000
QCG 5.12 4.79 4.46 4.73 390 4.74 9,430 4.75 6,080 4.76 5,110 -0.03 4.76 590 4.78 2,680 4.79 100 134,970 4.76 4.90 4.75
TDG 2.55 2.39 2.23 2.32 20 2.35 10,300 2.36 6,920 2.36 9,000 -0.03 2.39 8,550 2.40 9,500 2.41 17,700 114,570 2.39 2.39 2.36
BSI 9.05 8.46 7.87 8.29 110 8.30 1,810 8.40 30 8.42 10 -0.04 8.43 10 8.44 10 8.45 100 730 8.46 8.46 8.30
DCM 8.73 8.16 7.59 8.10 24,000 8.11 10,600 8.12 3,760 8.12 40,300 -0.04 8.14 2,680 8.15 5,050 8.16 6,280 304,460 8.18 8.20 8.10 66,000
DHM 5.21 4.87 4.53 4.53 2,500 4.80 100 4.83 130 -0.04 4.83 2,970 4.85 5,000 4.87 1,530 7,990 4.55 4.83 4.53
JVC 3.17 2.97 2.77 2.91 16,200 2.92 8,200 2.93 8,710 2.93 14,330 -0.04 2.95 2,000 2.96 17,360 2.97 900 145,900 2.95 2.97 2.93 3,000 34,000
OGC 4.32 4.04 3.76 3.98 14,290 3.99 10,920 4 20,120 4 41,200 -0.04 4.01 6,500 4.02 14,500 4.03 9,410 920,530 4.04 4.04 3.94 540
TDC 9.08 8.49 7.90 8.42 1,390 8.43 3,260 8.45 40 8.45 1,060 -0.04 8.46 4,030 8.49 4,550 8.50 19,080 7,940 8.45 8.46 8.42 2,200
VNE 4.54 4.25 3.96 4.12 620 4.20 2,730 4.21 3,140 4.21 26,050 -0.04 4.28 9,950 4.29 65,090 4.30 15,580 92,310 4.30 4.30 4.21 1,000 5,000
VOS 1.62 1.52 1.42 1.46 510 1.47 30,000 1.48 5,400 1.48 10,030 -0.04 1.50 150 1.51 15,760 1.52 10,980 628,960 1.52 1.54 1.42 1,000
AAA 19.65 18.40 17.15 18.20 96,970 18.25 122,190 18.30 126,130 18.35 111,770 -0.05 18.35 37,110 18.40 45,560 18.45 44,570 1,946,690 18.40 18.50 18.30 15,470 1,150
ADS 14.30 13.40 12.50 12.95 300 13.10 1,700 13.35 4,100 -0.05 13.35 5,340 13.40 6,990 13.45 3,400 13,210 13.40 13.45 13
CII 24.10 22.55 21 22.30 30,150 22.35 3,030 22.40 11,130 22.50 50,300 -0.05 22.45 42,830 22.50 24,120 22.55 39,780 163,070 22.55 22.55 22.25 51,580 53,210
DXG 20.20 18.90 17.60 18.75 80 18.80 37,490 18.85 330 18.85 49,190 -0.05 18.90 23,570 18.95 15,510 19 59,100 521,410 18.80 19 18.80 861,766 623,636
ILB 19.25 18 16.75 17.60 420 17.70 1,990 17.80 300 17.95 1,550 -0.05 17.95 750 18 4,500 18.05 2,710 8,760 18 18.05 17.90
NTL 25.10 23.50 21.90 23.35 7,700 23.40 7,910 23.45 13,490 23.45 6,900 -0.05 23.50 800 23.55 500 23.60 2,470 288,340 23.50 23.90 23.25
PVT 17.35 16.25 15.15 16.10 7,120 16.15 18,660 16.20 540 16.20 8,610 -0.05 16.25 2,290 16.30 6,710 16.35 1,090 48,690 16.35 16.35 16.05 205,000 206,300
SSI 26.60 24.90 23.20 24.75 114,160 24.80 59,350 24.85 57,810 24.85 33,950 -0.05 24.90 79,290 24.95 17,010 25 53,060 714,250 24.75 25 24.75 438,440 320,760
TMS 30.75 28.75 26.75 26.75 50 27.30 300 28.70 -0.05 28.50 1,370 28.70 1,200 28.80 200 90 28.70 28.70 28.70
TTF 3.42 3.20 2.98 3.13 43,540 3.14 70,630 3.15 15,260 3.15 39,570 -0.05 3.19 5,000 3.20 36,720 3.21 5,070 2,734,620 3.15 3.37 3.14
ASM 7.54 7.05 6.56 6.98 15,850 6.99 17,360 7 255,650 7 96,720 -0.05 7.01 3,170 7.02 19,980 7.03 17,920 1,161,700 7.05 7.05 7
CSM 15.75 14.75 13.75 14.50 13,190 14.55 1,620 14.60 350 14.70 -0.05 14.70 5,780 14.75 6,000 14.80 19,850 25,910 14.80 14.80 14.60
HDC 16.30 15.25 14.20 15.10 8,260 15.15 7,630 15.20 15,320 15.20 5,370 -0.05 15.25 21,690 15.30 4,810 15.35 4,570 131,500 15.25 15.45 15.15
LGL 11.30 10.60 9.86 10.45 100 10.50 4,900 10.55 4,550 10.55 54,500 -0.05 10.60 9,120 10.65 16,470 10.70 20,520 479,510 10.60 10.70 10.40
STB 12.50 11.70 10.90 11.50 394,260 11.55 342,640 11.60 166,320 11.65 80,850 -0.05 11.65 57,830 11.70 167,190 11.75<