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 # 25/04/2019

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 974.13 ( -2.79    -0.29% )
KL: 149,114,784   GT: 0 (tỷ)
HNX 106.93 ( -0.21    -0.20% )
KL: 88,604,200   GT: 0 (tỷ)
UPCOM 56.08 ( 0.02    0.04% )
KL: 19,308,700   GT: 0 (tỷ)
VN30 885.65 ( -3    -0.34% )
KL: 29,184,040   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
TCT 64.20 60 55.80 58.50 100 58.70 200 58.80 50 63 3 60.50 1,370 60.80 480 61 500 610 61 63 61
TVT 35.40 33.10 30.80 33.10 600 33.15 190 34.90 10 1.80 34.90 1,990 35 4,500 35.30 1,000 4,350 33.10 34.90 33.10
NSC 103.60 96.90 90.20 92.50 110 93 500 93.10 420 98.70 1,030 1.80 97.50 30 98 10 98.80 500 1,770 96 100 96 1,560
DRL 54.30 50.80 47.25 47.50 2,500 50 1,000 50.80 550 52.50 1.70 52.30 300 52.50 200 1,020 52.50 52.50 52.50 190
FRT 54.50 51 47.45 51.20 2,100 51.50 500 52 170 52.70 120 1.70 52.70 1,910 52.80 2,960 52.90 300 20,780 51 54 51 160,420 152,520
DHC 42.20 39.45 36.70 40.20 1,370 40.60 50 40.80 9,380 41 24,530 1.55 41 4,290 41.10 50 41.50 10,000 157,910 39.35 41 39.10 30,000 200,000
FDC 18.65 17.45 16.25 17.50 310 18.60 20 18.65 370 18.65 16,630 1.20 70,140 18.65 18.65 17.20 1,200
TBC 27.80 26 24.20 24.80 1,000 25.50 300 25.55 70 27.10 1.10 27 2,380 27.10 10,400 27.60 190 3,870 27 27.10 27
BTT 38.60 36.10 33.60 34 300 35 200 36.10 500 37.10 1 230 38.55 38.60 37.10
ST8 18.70 17.50 16.30 16.50 100 17 100 17.60 200 18.50 1 18.50 1,100 18.70 3,150 1,590 17.80 18.50 17.80
THG 37.55 35.10 32.65 35.10 50 35.20 20 35.30 10 36.10 10 1 36.10 40 36.20 2,000 36.30 300 1,250 35.10 36.35 34.55
HTL 20.35 19.05 17.75 17.75 10 17.80 10 19.95 0.90 19.95 20 20 71,420 20.20 100 10 19.95 19.95 19.95
GAS 120 112.20 104.40 112.20 210 112.40 1,200 112.50 8,500 113 16,930 0.80 113 1,980 113.10 10 113.30 20 310,480 112.20 113.80 111.70 180,890 36,500
SFC 25.10 23.50 21.90 21.90 20 22.05 70 24.30 0.80 24.30 990 24.40 900 24.50 300 800 22.05 24.30 22.05 790
DBD 45.45 42.50 39.55 42.30 15,000 42.50 6,020 42.60 4,310 43.20 10 0.70 43.20 190 43.30 100 43.60 200 14,660 42.20 43.20 42.20
UIC 38.80 36.30 33.80 33.80 1,040 33.85 70 37 530 0.70 36.30 260 36.60 500 36.70 500 14,500 36 38.20 33.80 13,330
SCS 171.30 160.10 148.90 158 200 158.80 500 160 8,230 160.80 10 0.70 160.90 400 161 1,060 161.50 1,000 3,530 161 161 160 2,970 50
VJC 122.50 114.50 106.50 115 6,350 115.10 10,900 115.20 7,290 115.20 23,020 0.70 115.30 1,300 115.40 5,470 115.50 33,200 670,050 114.50 115.60 113.90 6,600 64,150
HPX 28.75 26.90 25.05 27.35 28,150 27.40 13,670 27.50 13,390 27.55 18,500 0.65 27.55 2,000 27.60 10,010 27.70 3,620 617,880 26.90 27.60 26.85
TCO 10 9.39 8.74 9 570 10 10 0.61 20 9.01 10 9.01
RDP 9.95 9.30 8.65 8.65 50 9.10 500 9.90 0.60 9.90 160 9.95 560 10 9.90 9.90 9.90
BBC 71.50 66.90 62.30 64.40 80 65.20 50 65.30 10 67.50 0.60 67.40 60 67.50 140 67.70 500 10 67.50 67.50 67.50
DHA 38.15 35.70 33.25 35.70 1,300 35.80 100 36 500 36.30 1,210 0.60 36.30 490 36.40 100 36.50 2,450 11,570 36.50 36.50 36 10 2,600
DQC 22.40 20.95 19.50 21.05 300 21.10 100 21.25 100 21.50 850 0.55 21.30 1,040 21.40 10 21.45 50 77,030 21 21.50 20.95 210
TMT 8.04 7.52 7 7.65 700 7.70 2,000 8.04 13,790 8.04 0.52 7,530 8.03 8.04 8.03
CRC 17.95 16.80 15.65 17.10 10,940 17.15 5,820 17.20 2,710 17.30 15,890 0.50 17.30 1,010 17.35 4,230 17.40 6,880 305,400 16.90 17.65 16.90
HU1 9.09 8.50 7.91 8.15 100 8.40 100 9 0.50 8.84 6,000 8.85 4,500 8.90 3,000 10 9 9 9
LIX 47.40 44.30 41.20 44.10 510 44.20 1,200 44.30 1,100 44.80 0.50 44.80 9,600 45 7,290 45.20 21,100 17,270 44.80 44.80 44.30 10
MCP 26.20 24.50 22.80 23.10 20 24 10 24.60 20 25 20 0.50 25 2,990 40 26 26 25
MWG 88.80 83 77.20 83.30 18,610 83.40 14,960 83.50 11,410 83.50 15,140 0.50 83.60 13,210 83.70 14,020 83.80 8,770 273,010 83.30 84 83
PLP 11.85 11.10 10.35 11.25 790 11.40 1,660 11.45 310 11.60 46,100 0.50 11.60 910 11.70 1,340 11.80 2,050 126,580 10.90 11.85 10.90 110
TCD 14.95 14 13.05 13.05 10 14.40 60 14.50 70 0.50 14.50 4,720 80 14.50 14.50 14.50
TYA 14.95 14 13.05 14 400 14.05 30 14.10 30 14.50 70 0.50 14.45 330 14.50 7,120 14.60 1,000 28,620 13.90 14.50 13.85 1,140
VHM 95.90 89.70 83.50 89.90 3,480 90 1,000 90.10 80 90.20 72,630 0.50 90.20 7,600 90.30 1,010 90.40 310 680,080 89.50 90.20 89.40 593,360 393,820
GMC 44.90 42 39.10 41.80 540 41.85 30 41.90 20 42.40 10 0.40 42.50 800 42.90 1,200 43 940 2,630 41.90 42.40 41.70
SJS 20.10 18.80 17.50 19 11,280 19.10 1,000 19.20 3,930 19.20 170 0.40 19.30 4,970 19.40 7,860 19.50 18,250 313,140 18.80 19.50 18.75
CTF 24.15 22.60 21.05 21.50 30 23 0.40 23.90 200 23.95 700 24 5,500 26,000 22.70 23 22.70
VID 5.56 5.20 4.84 5.41 1,000 5.42 500 5.43 1,000 5.56 0.36 4,360 5.20 5.56 5.20
BIC 24.60 23 21.40 22.55 2,000 22.60 380 23.35 490 23.35 510 0.35 23.40 1,520 23.50 50 23.70 280 6,890 23 23.35 22.80 520 5,000
SZC 15.65 14.65 13.65 14.90 110 14.95 10,110 15 24,440 15 17,900 0.35 15.50 22,980 15.65 6,330 174,610 14.65 15.65 14.65
AGF 5.85 5.47 5.09 5.09 3,060 5.20 200 5.47 50 5.78 150 0.31 5.78 950 5.80 1,370 5.84 100 24,090 5.20 5.80 5.09
DHG 120.50 112.70 104.90 112.80 2,010 112.90 20 113 7,750 113 1,560 0.30 113.10 40 114 130 114.50 2,820 55,380 112 114.50 110.50 2,160 45,060
NCT 77.50 72.50 67.50 72.30 1,220 72.40 420 72.50 2,830 72.80 70 0.30 72.80 490 72.90 250 73 740 25,130 72.50 72.80 72.20 500 300
PTC 6.84 6.40 5.96 6.70 10 0.30 6.70 110 6.77 20 6.80 160 40 6.80 6.80 6.40
ITD 12.40 11.60 10.80 11.70 5,000 11.80 10,040 11.90 250 11.90 0.30 11.95 5,000 12 7,000 12.20 2,300 44,530 11.60 12.20 11.60
KPF 31.10 29.10 27.10 28.50 1,220 28.60 1,340 28.70 970 29.40 0.30 29.40 40 29.50 670 29.60 3,000 1,310 29.40 29.40 29.40
NTL 24.60 23 21.40 23.10 7,020 23.15 18,420 23.20 3,900 23.30 7,850 0.30 23.30 4,600 23.35 50 23.40 1,050 469,580 23.30 24 23 10,150 100
TMS 30.70 28.70 26.70 27 100 28 1,120 28.30 610 29 1,000 0.30 29 430 29.10 1,010 29.20 2,370 7,320 28.60 29 28.30 80
FPT 51.90 48.55 45.20 48.70 5,040 48.75 10,580 48.80 4,300 48.80 20,900 0.25 48.85 10 48.90 9,050 48.95 16,540 970,660 48.50 49.15 48.45
HVH 27.55 25.75 23.95 25.90 8,800 25.95 12,120 26 9,010 26 12,850 0.25 26.10 6,720 26.15 7,790 26.20 15,100 540,210 25.80 26.50 25.80 400
VPI 44.65 41.75 38.85 41.80 970 41.85 1,040 41.90 820 42 330 0.25 42 3,890 42.05 12,650 42.10 2,700 416,310 41.75 42 41.65
HVX 3.48 3.26 3.04 3.04 50 3.47 100 3.48 510 3.48 0.22 10 3.48 3.48 3.48
EVE 17 15.90 14.80 15.75 1,010 15.80 200 16 200 16.10 3,100 0.20 16.10 3,230 16.20 5,100 16.30 16,180 15,570 15.90 16.10 15.80 110 500
NNC 53.50 50 46.50 49.70 2,110 49.80 3,090 49.90 2,900 50.20 480 0.20 50.20 250 50.30 270 50.40 880 1,810 50 50.20 49.90
NT2 28.60 26.75 24.90 26.80 13,340 26.85 200 26.90 170 26.95 6,710 0.20 26.95 410 27 21,250 27.05 5,000 61,620 26.75 26.95 26.75 10,790 3,000
BTP 13.35 12.50 11.65 12.20 4,000 12.30 8,040 12.35 5,000 12.70 30 0.20 12.70 4,140 12.80 100 12.90 11,610 27,830 12.60 12.70 12.30 24,810
FCN 15.95 14.95 13.95 15 154,450 15.05 40,400 15.10 6,920 15.15 12,000 0.20 15.15 14,430 15.20 9,900 15.25 29,990 277,240 15.05 15.25 14.90
PJT 14.40 13.50 12.60 12.70 500 12.80 120 12.85 410 13.70 0.20 13.70 180 13.75 780 13.80 1,000 670 13.60 14.35 13.50 170
SHA 6.20 5.80 5.40 5.92 2,300 5.93 500 5.94 10,200 6 10,700 0.20 6 2,600 6.04 1,000 6.05 50,050 79,590 5.82 6.20 5.82
TEG 7.27 6.80 6.33 6.45 2,000 6.46 30 6.99 60 7 10 0.20 7 1,670 7.09 1,490 7.10 1,400 270 7.09 7.09 6.99 10
CHP 24.55 22.95 21.35 22.65 310 23 8,940 23.15 1,000 23.15 2,010 0.20 23.20 1,000 23.40 3,000 23.50 2,390 40,680 23 23.15 23
HAG 5.76 5.39 5.02 5.52 100 5.53 2,500 5.54 30 5.55 461,830 0.16 5.55 64,390 5.56 397,680 5.57 34,440 10,205,530 5.44 5.64 5.44 115,460
HSL 10.50 9.85 9.17 9.91 2,000 9.92 100 9.95 5,700 10 28,420 0.15 10 1,880 10.10 8,310 10.15 11,230 492,540 9.88 10.10 9.40 111,000
REE 33.50 31.35 29.20 31.35 2,010 31.40 2,250 31.45 3,700 31.50 5,290 0.15 31.50 4,550 31.55 19,910 31.60 2,180 252,150 31.20 31.70 31.20
DTA 6.05 5.66 5.27 5.62 1,000 5.65 3,650 5.66 1,000 5.79 0.13 5.74 810 5.75 990 5.76 10 3,540 5.60 5.79 5.60
TNT 2.43 2.28 2.13 2.28 13,000 2.29 2,000 2.40 700 2.40 4,340 0.12 2.41 12,450 2.42 15,910 2.43 106,660 214,120 2.43 2.43 2.35
KMR 3.08 2.88 2.68 2.97 600 2.98 1,340 2.99 220 3 27,750 0.12 3 4,500 3.03 1,000 3.04 3,170 362,340 3.08 3.08 2.98
TGG 4.23 3.96 3.69 3.99 20,000 4 20,510 4.01 4,040 4.07 1,010 0.11 4.07 600 4.08 13,510 4.09 52,920 269,160 3.96 4.10 3.96
HCD 5.09 4.76 4.43 4.80 15,200 4.86 500 4.87 80 4.87 3,590 0.11 4.88 1,000 4.89 5,180 4.90 11,930 1,094,260 4.76 4.95 4.76
SAV 10.45 9.79 9.11 9.52 5,000 9.55 100 9.60 1,000 9.90 0.11 9.92 10,000 9.99 1,900 10 2,940 4,890 9.50 9.90 9.50
BMC 14.95 14 13.05 13.50 510 13.55 30 13.60 440 14.10 2,000 0.10 14.10 2,220 14.20 3,000 14.30 2,500 12,550 14 14.30 13.60 8,500 500
DRC 22.60 21.15 19.70 21.15 28,500 21.20 21,180 21.25 1,310 21.25 25,920 0.10 21.30 10 21.40 24,560 21.45 19,750 200,990 21.15 21.55 21.15 2,920 1,400
FUES 13.80 12.90 12 12.60 25,200 12.70 10,000 12.71 140 13 10 0.10 13 22,000 13.10 15,000 13.20 23,670 410 12.90 13 12.90 400
HT1 17 15.90 14.80 15.80 17,200 15.85 5,000 15.90 660 16 3,500 0.10 16 2,100 16.05 500 16.10 21,030 8,440 15.90 16 15.80
IBC 25.45 23.80 22.15 23.80 1,330 23.85 1,320 23.90 920 23.90 1,500 0.10 24 7,560 24.10 1,790 24.35 2,110 162,780 23.80 24 23.75 4,280
SBA 15.50 14.50 13.50 14.50 20,000 14.55 5,600 14.60 600 14.60 0.10 14.70 1,000 14.85 1,910 14.90 46,810 43,580 14.50 14.60 14.50
SFG 15.50 14.50 13.50 14.15 3,000 14.20 5,000 14.50 11,140 14.60 2,500 0.10 14.60 4,920 14.70 1,000 14.80 5,250 21,420 14.50 14.60 14
TDH 12.50 11.70 10.90 11.70 20,510 11.75 8,000 11.80 830 11.80 13,200 0.10 11.85 17,720 11.90 24,390 11.95 15,500 473,220 11.70 12 11.60 15,000
VPH 6.50 6.08 5.66 6.11 5,800 6.15 3,900 6.18 2,050 6.18 0.10 6.19 3,970 6.20 31,000 6.22 100 63,700 6.10 6.19 6.10
DPG 64.70 60.50 56.30 60.20 2,260 60.30 1,120 60.40 450 60.60 40 0.10 60.60 3,350 60.70 3,420 60.80 1,370 35,140 60.50 61 60.40 10
GMD 27.45 25.70 23.95 25.65 9,200 25.70 35,510 25.75 12,190 25.80 41,020 0.10 25.80 17,440 25.85 1,350 25.90 12,910 176,570 25.75 25.90 25.60 6,530
TRA 71.70 67.10 62.50 66.80 620 67 2,310 67.10 800 67.20 2,080 0.10 67.20 70 67.30 80 67.50 5,020 21,800 67.30 68 67 15,350 19,530
YEG 119.80 112 104.20 111.40 2,580 111.60 280 112 3,000 112.10 6,510 0.10 112.10 410 112.20 1,330 112.30 1,300 36,890 109 112.10 109 90 10
UDC 6.28 5.87 5.46 5.50 1,010 5.60 100 5.90 10 5.94 0.07 5.93 1,000 5.94 500 5.95 1,200 46,360 6.10 6.10 5.46 200
ICF 1.10 1.03 0.96 1.07 10 1.08 10 1.09 280 1.10 6,020 0.07 1.10 7,770 9,050 0.96 1.10 0.96
TS4 6.77 6.33 5.89 6 100 6.02 100 6.04 200 6.39 7,530 0.06 6.39 240 6.40 400 6.41 720 15,590 6.15 6.39 6
TCH 22.60 21.15 19.70 21.05 2,500 21.10 2,120 21.15 3,500 21.20 9,530 0.05 21.20 20 21.25 3,070 21.30 4,050 552,220 21.15 21.40 21.10 58,680 5,000
HNG 16.45 15.40 14.35 15.30 155,130 15.35 154,200 15.40 72,700 15.45 14,410 0.05 15.45 1,790 15.50 33,260 15.55 51,200 772,840 15.55 15.80 15.40
VND 17 15.90 14.80 15.70 6,420 15.75 5,150 15.80 3,900 15.95 30,890 0.05 15.95 14,880 16 34,350 16.05 1,000 318,070 16 16 15.70 43,000 100,000
QBS 3.95 3.70 3.45 3.73 19,000 3.74 9,230 3.75 28,570 3.75 4,550 0.05 3.76 6,000 3.78 2,290 3.79 690 398,850 3.74 3.81 3.64
CRE 27.90 26.10 24.30 26 15,410 26.05 2,000 26.10 21,500 26.15 20,010 0.05 26.15 27,860 26.20 19,130 26.25 4,150 456,100 26.10 26.30 25.85 102,760
DPM 19.25 18 16.75 17.90 9,850 17.95 13,170 18 500 18.05 5,610 0.05 18.05 8,090 18.10 20,300 18.15 4,450 78,770 18 18.10 17.80 33,870 670
EIB 18.40 17.20 16 16.95 6,020 17 20,800 17.05 18,010 17.25 0.05 17.25 6,540 17.30 40,580 17.35 86,710 59,090 17.10 17.30 17
PVD 20.30 19 17.70 18.90 110,080 18.95 109,900 19 32,010 19.05 51,600 0.05 19.05 39,290 19.10 73,870 19.15 39,620 2,031,600 18.80 19.10 18.65 300,020 10
PVT 17.45 16.35 15.25 16.10 16,380 16.15 21,420 16.20 14,850 16.40 45,260 0.05 16.40 12,830 16.45 30,100 16.50 22,550 557,060 16.30 16.60 16.20 240,780 377,330
VSC 41.15 38.50 35.85 38.40 550 38.50 5,930 38.55 660 38.55 10,290 0.05 38.65 400 38.70 600 38.80 1,800 124,460 38.50 38.80 38.50 64,180 70,920
DAG 7.38 6.90 6.42 6.86 310 6.89 20 6.90 1,000 6.94 6,600 0.04 6.94 1,750 6.95 3,400 6.96 550 112,670 6.90 6.95 6.85 14,810
POM 9.37 8.76 8.15 8.25 500 8.30 1,000 8.31 10 8.80 0.04 8.75 100 8.76 1,000 8.80 1,280 570 8.21 8.80 8.21
BCE 7.49 7 6.51 6.98 5,010 6.99 5,000 7 8,600 7.03 16,040 0.03 7.03 60 7.04 10,500 7.05 5,000 57,140 7 7.03 7
HID 2.80 2.62 2.44 2.58 2,050 2.60 4,600 2.61 1,490 2.65 10 0.03 2.65 6,000 2.67 190 2.68 2,870 47,380 2.62 2.68 2.60 15,510
JVC 3.34 3.13 2.92 3.10 7,100 3.12 10,100 3.13 340 3.16 28,200 0.03 3.16 1,960 3.17 28,670 3.18 12,800 173,790 3.17 3.17 3.10
LSS 6.51 6.09 5.67 6.07 1,000 6.08 1,000 6.09 580 6.12 200 0.03 6.12 1,900 6.13 380 6.14 1,000 5,570 6.20 6.20 6.09
CCL 4.17 3.90 3.63 3.90 1,000 3.91 110 3.92 19,710 3.92 7,030 0.02 3.96 990 3.98 690 4 9,080 294,950 3.86 4.09 3.86 39,030
CLG 2.65 2.48 2.31 2.40 20 2.41 230 2.46 50 2.50 0.02 2.50 860 2.51 470 2.52 7,200 1,290 2.41 2.52 2.41 20
PXT 1.50 1.41 1.32 1.33 100 1.34 120 1.35 50 1.43 0.02 1.43 70 1.44 33,260 1.45 1,500 4,890 1.41 1.43 1.35
PET 9.52 8.90 8.28 8.82 22,000 8.85 1,500 8.90 1,000 8.91 10 0.01 8.91 13,360 8.95 11,050 8.96 5,500 52,820 9 9 8.82
VDS 8.54 7.99 7.44 7.96 960 7.98 4,370 7.99 950 8 240 0.01 8 6,720 8.01 3,340 8.03 930 47,150 8 8.01 7.98
MHC 5.20 4.86 4.52 4.81 10 4.83 1,100 4.84 400 4.87 10 0.01 4.87 980 4.88 1,000 4.90 4,990 2,620 4.83 4.90 4.83 300
ABT 40.65 38 35.35 35.35 60 36.50 30 38 510 38 100 0 40.20 20 40.25 20 40.30 20 100 38 38 38
ACC 20.70 19.35 18 18.20 400 18.25 50 19.35 0 19.30 210 19.35 220 19.45 300 10 19.35 19.35 19.35 10 10
AGM 11.10 10.40 9.68 9.92 50 9.95 50 10 40 10.40 10 0 10.40 40 10.50 660 11.10 2,590 140 10.40 10.40 9.91 10
APC 30.80 28.80 26.80 28.40 680 28.45 2,400 28.50 10 28.80 710 0 28.80 540 28.90 350 28.95 350 7,980 28.55 28.80 28.40 200
BHN 87.70 82 76.30 78.10 10 79.50 240 80 10 82 0 81.90 10 82 560 82.40 220 170 82 82 82
BRC 11.75 11 10.25 10.40 490 10.50 480 11 0 11.25 260 11.50 500
C47 12.25 11.45 10.65 11.20 1,800 11.25 1,000 11.30 2,340 11.45 1,530 0 11.45 8,850 11.50 130 11.60 8,010 6,130 11.30 11.45 11.30
CAV 62 58 54 54.50 1,000 55 1,200 56.50 20 58 1,000 0 58 2,000 58.20 1,050 58.40 430 1,000 58 58 58
CCI 13.85 12.95 12.05 12.05 1,000 12.15 500 12.20 180 12.95 0 12.95 1,100 13 1,010 13.50 300
CDC 16.55 15.50 14.45 14.70 1,000 15.10 350 15.50 0 15.50 410 16.50 70 16.55 920
CLC 37.45 35 32.55 34.20 360 34.25 210 34.30 800 35 30 0 35 6,260 35.50 5,280 35.55 10 430 34.30 35 34.30 40 50
CLL 28.85 27 25.15 25.35 2,000 26.20 100 27 0 28 1,330 28.50 50
CMV 13.20 12.35 11.50 13.20 100 12.35 0
CMX 25.65 24 22.35 23.60 500 23.70 850 23.80 500 24 220 0 24 700 24.10 1,000 24.50 530 21,000 24.60 24.60 23.55 10
CNG 28.05 26.25 24.45 26.10 2,000 26.15 10 26.20 1,500 26.25 0 26.25 49,690 26.65 1,290 27.15 10 26,040 26.25 26.65 26.25 40 20,310
DAT 19.40 18.15 16.90 18.15 0 19.35 50 19.40 10
DHM 5.33 4.99 4.65 4.70 1,020 4.90 10 4.99 20 0 4.99 40,170 5 6,520 5.02 500 750 4.90 5 4.90 720
DMC 76.70 71.70 66.70 69.70 1,000 69.80 1,240 69.90 20 71.70 0 71.50 300 71.60 200 71.70 1,350 730 71.60 71.70 71.60
DRH 8.56 8 7.44 7.90 1,430 7.91 150 7.95 5,100 8 3,040 0 8 8,510 8.02 320 8.04 2,400 99,550 8 8.10 7.95 240
DTL 43.85 41 38.15 41 0
DTT 12.80 12 11.20 11.20 10 11.25 20 12 0 12.40 10 12.50 10 12.80 10
DXV 3.74 3.50 3.26 3.50 0 3.39 80 3.40 2,450 3.50 4,540
ELC 7.06 6.60 6.14 6.52 3,000 6.55 50 6.60 350 6.60 100 0 6.68 20 6.69 40 6.70 50 66,870 6.60 6.61 6.60 61,000
EVG 3.08 2.88 2.68 2.81 740 2.82 840 2.83 190 2.88 7,120 0 2.88 16,470 2.89 5,500 2.90 17,850 390,020 2.88 2.90 2.80
FIR 45.60 42.65 39.70 42.50 3,550 42.55 2,330 42.60 2,650 42.65 4,300 0 42.65 70 42.70 1,900 42.75 3,000 46,300 42.60 42.70 42.50
FMC 29.95 28 26.05 27.90 2,540 27.95 2,580 28 10,640 28 1,000 0 28.10 1,130 28.20 190 28.35 730 51,130 28 28.70 28 6,070
FTS 17.85 16.70 15.55 16.55 8,160 16.60 9,200 16.65 1,530 16.70 0 16.70 260 16.75 1,000 16.80 5,430 20,070 16.80 16.80 16.60
FUCT 11.95 11.20 10.45 11.20 0
FUCV 9.63 9 8.37 8.37 30 8.38 120 8.50 50 9 0 9.48 100 9.50 1,000 9.62 10
GDT 42.70 39.95 37.20 38.70 50 39 160 39.05 100 39.95 0 39.95 1,090 40 1,000 40.30 500 3,290 39.75 40.40 39.05 20
GEX 23.85 22.30 20.75 22.15 14,470 22.20 25,200 22.25 4,000 22.30 74,380 0 22.30 12,850 22.35 7,400 22.40 31,060 368,530 22.40 22.50 22.20 74,260
GIL 37.95 35.50 33.05 35.30 5,000 35.40 2,000 35.50 1,890 35.50 6,000 0 35.75 500 35.80 3,930 35.90 1,500 8,590 35.95 35.95 35.50
GSP 15.75 14.75 13.75 13.75 10 13.80 700 14.75 320 0 14.65 2,920 14.70 2,000 14.80 2,300 320 14.75 14.75 14.75 320
GTN 18 16.85 15.70 16.70 26,900 16.75 26,850 16.80 20,360 16.85 6,000 0 16.85 3,010 16.90 14,530 16.95 13,000 257,470 16.90 16.90 16.60 10 25,100
HAS 9.87 9.23 8.59 8.60 2,000 8.90 160 9.23 0 9.22 920 9.23 9,300 9.25 1,030
HOT 32.40 30.30 28.20 28.50 110 29 200 30.30 400 30.30 0 32.35 10 32.40 10
HQC 1.51 1.42 1.33 1.39 198,670 1.40 147,020 1.41 2,250 1.42 130,020 0 1.42 60,810 1.43 182,860 1.44 98,930 661,450 1.42 1.43 1.40
HRC 40.65 38 35.35 38 1,000 38.50 1,000 38 0 40.45 20 40.50 220 40.65 200
HTN 25.25 23.60 21.95 23.40 100 23.50 1,050 23.55 1,500 23.60 5,010 0 23.60 22,640 23.75 280 23.80 2,240 115,950 23.70 23.90 23.25
HTV 16.45 15.40 14.35 14.70 40 14.80 40 14.90 40 15.40 100 0 15.40 8,310 15.90 5,000 16 2,220 1,160 14.60 15.40 14.60 170
HU3 9.41 8.80 8.19 8.40 1,000 8.50 900 8.61 150 8.80 0 8.80 1,850 8.89 480 8.90 2,640 1,040 8.89 8.90 8.80
IMP 55.50 51.90 48.30 50.80 1,500 51 180 51.10 1,320 51.90 7,000 0 51.90 7,450 52 3,760 52.10 200 12,350 51.90 51.90 51 11,510 6,240
KAC 15.70 14.70 13.70 14.70 0
KBC 15.65 14.65 13.65 14.55 33,460 14.60 86,850 14.65 150,960 14.65 327,420 0 14.70 65,270 14.75 133,330 14.80 113,090 1,995,840 14.65 14.75 14.60 306,980
KHP 10.95 10.25 9.54 9.65 1,000 9.90 300 10 430 10.25 0 10.25 26,990 10.30 6,000 10.35 10,000 7,310 10 10.25 10 10
LAF 6.86 6.42 5.98 5.98 1,010 5.99 1,050 6.42 0 6.85 50 6.86 2,200
LBM 32.10 30 27.90 28.30 10 30 0 30 2,670 30.50 920 31 200 340 30.50 30.50 30 10 10
LCM 0.81 0.81 0.81
LEC 20.10 18.80 17.50 17.50 50 18.80 0 18.80 50 18.90 4,730 19 3,050 110 17.50 18.80 17.50
LGC 26.20 24.50 22.80 24.50 0 24.50 2,050
LGL 10.70 10 9.30 9.85 4,000 9.90 3,720 9.91 3,000 10 2,160 0 10 25,490 10.10 11,270 10.20 8,900 172,340 10 10 9.81 10
LMH 13.35 12.50 11.65 12.35 15,360 12.40 18,460 12.45 15,180 12.50 10 0 12.50 2,040 12.55 2,240 12.60 10,300 731,160 12.60 13 12.45
MBB 23 21.50 20 21.35 286,880 21.40 326,590 21.45 1,040 21.50 71,290 0 21.50 151,910 21.55 41,480 21.60 106,800 1,119,690 21.50 21.60 21.40
NBB 19.75 18.50 17.25 18.30 15,620 18.35 7,500 18.40 840 18.50 1,000 0 18.50 1,530 18.60 12,380 18.65 3,900 43,420 18.75 18.75 18.40 4,000
NVT 8.88 8.30 7.72 8.21 2,000 8.22 590 8.25 500 8.30 1,000 0 8.30 10 8.40 2,120 8.80 3,060 23,680 8.20 8.40 8.20 5,000
OPC 52 48.60 45.20 48 1,000 48.20 40 48.60 140 48.60 0 49.40 20 49.50 100 50 5,170 230 50 50 48.60
PC1 25.35 23.70 22.05 23.45 100 23.50 430 23.55 5,000 23.70 0 23.70 990 23.80 12,990 23.90 13,550 5,360 24 24 23.50
PDN 90.70 84.80 78.90 81.10 100 81.50 900 81.60 500 84.80 0 84.80 210 85 10 90 700
PDR 24.90 23.30 21.70 23 22,500 23.05 15,120 23.20 10,290 23.30 35,000 0 23.30 9,310 23.35 13,700 23.40 11,300 855,590 23.30 23.30 22.95
PGC 16.45 15.40 14.35 15.20 2,000 15.25 2,500 15.30 40 15.40 0 15.40 20,710 15.50 50 15.60 2,200 3,040 15.40 15.40 15.30 3,040
PGD 40.60 37.95 35.30 35.30 20 37.95 50 0 37.40 850 37.45 500 37.50 50 50 37.95 37.95 37.95
PHC 14.30 13.40 12.50 13.25 15,750 13.30 6,230 13.35 850 13.40 20,900 0 13.40 10,220 13.45 21,570 13.50 21,710 204,250 13.40 13.50 13.15
PMG 21.85 20.45 19.05 20.35 3,190 20.40 1,910 20.45 1,110 20.45 3,810 0 20.50 4,720 20.55 5,290 20.60 3,840 18,160 20.45 20.45 20.35
PNC 16.90 15.80 14.70 15.80 0 15.50 40 15.65 10 15.80 210
PPC 28.85 27 25.15 26.85 2,090 26.90 20,300 26.95 5,620 27 46,690 0 27 2,180 27.05 9,340 27.10 4,540 840,780 26.80 27.90 26.70 29,390 154,900
PXI 2.40 2.25 2.10 2.22 500 2.25 2,000 2.26 100 2.25 0 2.36 100 2.37 10 2.38 330
RIC 6.20 5.80 5.40 5.80 0 6.20 110
S4A 29.95 28 26.05 27.20 6,800 27.25 1,000 27.50 430 28 0 28.50 10 28.60 1,000 29.95 10,200 100 28 28 28
SBT 19.50 18.25 17 18.05 14,050 18.10 27,000 18.15 20,100 18.25 87,920 0 18.25 7,240 18.30 29,070 18.35 48,590 701,500 18.25 18.25 18.10 27,150
SC5 34.20 32 29.80 32 100 0 32 940 33 10 34 2,100 110 29.80 32 29.80 100
SFI 29.10 27.20 25.30 25.30 900 26 3,000 26.05 20 27.20 170 0 27.10 30 27.15 190 27.20 1,450 170 27.20 27.20 27.20 170
SHP 24.05 22.50 20.95 21.80 100 22 4,150 22.50 0 22.90 10 23.50 740 24 250 430 22.50 22.50 22.50
SII 21.20 19.85 18.50 19.85 0 21 300 21.15 240 21.20 190
SMA 19.35 18.10 16.85 18.10 0 17.80 2,990 17.90 5,000 18 5,640
SMB 35.50 33.20 30.90 32.60 1,000 33 300 33.10 2,100 33.20 20 0 33.20 280 33.25 2,730 33.50 530 38,510 33.20 33.20 33.20
SMC 17.10 16 14.90 15.40 4,500 15.50 1,000 15.55 50 16 0 15.95 100 16 30,000 16.25 2,710
SPM 14.30 13.40 12.50 12.50 50 12.60 20 13.40 40 0 13.40 760 13.50 4,160 13.60 50 40 13.40 13.40 13.40
SRF 16.55 15.50 14.45 15.05 1,500 15.20 5,210 15.50 530 15.50 1,000 0 16.50 10,000 16.55 2,490 36,030 15.30 16.55 15.20
SSC 74.90 70 65.10 65.30 1,080 69 10,000 70 1,000 70 10 0 71.50 20 72 3,000 73.50 2,350 9,790 65.30 70 65.20 2,320
SVI 55.60 52 48.40 52 0 50 300 52 3,910
SZL 39.25 36.70 34.15 36.20 290 36.30 200 36.65 80 36.70 0 36.70 2,870 37 500 37.40 250 10,500 37.70 37.70 36 50
TAC 29.45 27.55 25.65 26.10 100 26.15 250 26.20 10 27.55 0 27.45 410 27.50 100 27.55 3,110 160 27.55 27.55 26 90
TCR 1.99 1.86 1.73 1.73 100 1.86 0 1.85 90 1.86 100 1.92 50
TDM 30.80 28.80 26.80 28.50 27,490 28.55 4,360 28.60 1,000 28.80 10 0 28.80 1,090 28.90 700 29 9,940 23,420 29.10 29.10 28.60
THI 40 37.40 34.80 35.40 50 37.40 0 37.40 200 37.50 200 37.70 80
TIE 9.95 9.30 8.65 9.30 0 9.29 1,820 9.30 170
TIX 31 29 27 27.10 20 29 0 31 20
TMP 41.90 39.20 36.50 37 510 37.50 600 37.60 580 39.20 0 39.20 570 41 50 41.90 2,000 50 39.20 39.20 39.20
TNC 15 14.05 13.10 14.05 0 14.30 6,980 14.80 600 14.95 500
TPC 11.95 11.20 10.45 11.20 0 11.70 50 11.75 40 11.85 100
TRC 26.75 25 23.25 24.80 9,000 24.90 5,000 25 18,600 25 1,000 0 25.50 3,000 25.70 3,130 25.80 1,100 17,330 25 26.30 25 1,000
TTE 15.40 14.40 13.40 14.40 0 14.40 580 15 470 15.20 20
TVS 15.05 14.10 13.15 13.70 300 13.95 10 14 10 14.10 0 14.10 1,380 14.15 500 14.20 6,980 10,590 14 14.10 13.20 30 5,550
VAF 11.20 10.50 9.77 9.78 200 9.79 20 10.50 4,990 10.50 20 0 11.10 10 11.20 40 30 11.20 11.20 10.50 10
VCF 207.50 194 180.50 187.10 20 187.70 50 188 80 194 10 0 193 80 193.90 30 194 220 110 194 194 194
VCI 37.75 35.30 32.85 35.10 4,500 35.15 2,010 35.20 10 35.30 10 0 35.30 12,810 35.40 4,440 35.80 1,230 48,060 35.40 35.50 35 2,000
VFG 40.65 38 35.35 35.40 1,000 37.50 1,000 37.60 380 38 0 38 1,700 38.90 920 39 900 4,140 38 38 38
VIS 26.90 25.15 23.40 23.40 100 25.15 0 25 100 25.10 500 25.15 198,900
VNM 138.50 129.50 120.50 129.20 2,240 129.30 2,200 129.40 110,900 129.50 20,670 0 129.50 29,190 129.60 27,940 129.70 290 414,330 129.60 129.70 128.30 336,900 284,080
VPG 21.05 19.70 18.35 19.30 4,550 19.40 2,000 19.50 290 19.70 37,350 0 19.70 294,860 19.80 3,560 19.90 5,430 254,300 19.50 19.70 19.40
VPK 3.52 3.29 3.06 3.06 1,130 3.29 10 0 3.29 180 3.35 2,060 3.40 5,000 970 3.29 3.29 3.29
VPS 12.80 12 11.20 12 0 12 1,190
VRC 17.90 16.75 15.60 16.45 10,000 16.50 26,340 16.60 26,010 16.75 37,800 0 16.75 21,010 16.80 35,700 16.85 21,520 211,430 16.75 16.80 16.50
VSH 19.75 18.50 17.25 18.05 1,000 18.30 2,000 18.50 33,900 18.50 150 0 18.60 530 18.70 5,140 18.80 6,600 26,240 18.70 18.70 18.50 18,800
VSI 31 29 27 27 1,500 29 0 27.90 200 28.10 1,000 28.30 860
VTB 17.90 16.75 15.60 15.60 60 15.65 130 16.70 70 16.75 30 0 16.75 480 16.80 560 17.15 10 30 16.75 16.75 16.75 30
VTO 9.52 8.90 8.28 8.30 640 8.50 5,370 8.90 1,020 0 8.90 8,680 8.95 800 8.99 1,000 3,650 8.90 8.90 8.50
ATG 1.50 1.41 1.32 1.37 13,270 1.38 29,650 1.39 24,210 1.40 14,010 -0.01 1.40 3,580 1.41 7,930 1.42 20 231,960 1.40 1.43 1.39
CIG 4.16 3.89 3.62 3.62 1,890 3.75 580 3.88 -0.01 3.88 4,950 3.89 100 3.90 8,900 4,650 3.90 3.90 3.62
HAI 1.81 1.70 1.59 1.67 107,600 1.68 98,900 1.69 88,740 1.69 25,870 -0.01 1.70 34,230 1.71 11,070 1.72 57,390 278,060 1.70 1.72 1.68
PTL 3.12 2.92 2.72 2.72 200 2.73 300 2.91 110 -0.01 2.91 580 2.92 3,410 2.93 1,000 120 2.91 2.91 2.91
VOS 1.71 1.60 1.49 1.56 100 1.57 22,320 1.58 12,900 1.59 510 -0.01 1.59 24,990 1.60 14,860 1.61 10,100 14,060 1.60 1.60 1.57
FCM 7.81 7.30 6.79 7.17 6,330 7.18 500 7.25 40 7.29 7,010 -0.01 7.29 16,590 7.30 9,990 7.38 7,500 34,530 7.16 7.39 7.16
AGR 4.23 3.96 3.69 3.92 13,100 3.93 11,820 3.94 14,120 3.94 6,200 -0.02 3.98 10,000 3.99 10,790 4 18,370 55,330 3.90 4.04 3.90
AMD 2.23 2.09 1.95 2.05 100,720 2.06 11,020 2.07 86,760 2.07 80,020 -0.02 2.09 3,190 2.10 138,090 2.11 9,800 721,140 2.10 2.13 2.07
SAM 8.01 7.49 6.97 7.45 9,300 7.46 5,240 7.47 4,800 7.47 10,660 -0.02 7.50 18,300 7.55 2,600 7.60 8,370 37,990 7.46 7.50 7.46
TDG 3.10 2.90 2.70 2.84 5,960 2.85 3,940 2.86 6,020 2.88 4,000 -0.02 2.88 5,100 2.89 5,650 2.90 9,030 169,630 2.90 2.94 2.85
TLD 6.29 5.88 5.47 5.84 500 5.85 21,630 5.86 2,630 5.86 -0.02 5.88 1,500 5.90 4,740 5.95 500 23,420 5.88 5.88 5.85
VNE 4.79 4.48 4.17 4.41 7,100 4.42 4,200 4.43 290 4.46 16,100 -0.02 4.46 1,370 4.47 19,250 4.48 20,600 406,490 4.48 4.60 4.35 50 200
HSG 8.54 7.99 7.44 7.94 34,140 7.95 59,810 7.96 24,930 7.96 214,390 -0.03 7.97 10 7.98 21,530 7.99 560 2,757,700 7.99 8.21 7.93 470,960 200,000
SJF 4.34 4.06 3.78 4.01 3,020 4.02 3,040 4.03 10,000 4.03 10,010 -0.03 4.04 3,170 4.05 39,070 4.06 33,970 130,780 4 4.06 4
BCG 6.74 6.30 5.86 6.19 5,000 6.20 820 6.25 300 6.27 1,260 -0.03 6.27 3,910 6.28 12,010 6.29 29,990 2,729,860 6.30 6.35 6.20 200
TLH 5.86 5.48 5.10 5.43 3,010 5.44 5,210 5.45 70 5.45 10,060 -0.03 5.52 8,550 5.58 800 5.59 1,580 48,240 5.51 5.52 5.45
FLC 5.24 4.90 4.56 4.84 67,410 4.85 175,770 4.86 39,040 4.86 283,220 -0.04 4.87 26,670 4.88 71,030 4.89 219,510 3,494,620 4.90 4.92 4.85 3,000 38,350
TSC 1.62 1.52 1.42 1.46 165,000 1.47 101,000 1.48 12,980 1.48 20,000 -0.04 1.51 1,950 1.52 3,630 1.53 1,000 129,120 1.52 1.55 1.48 5,000
KSH 1.54 1.44 1.34 1.36 21,000 1.37 1,230 1.38 1,570 1.40 860 -0.04 1.40 5,070 1.43 100 1.44 32,140 1,385,160 1.54 1.54 1.34
HAR 3.89 3.64 3.39 3.57 66,690 3.58 23,420 3.59 11,000 3.60 22,200 -0.04 3.60 24,930 3.64 10,130 3.65 6,100 329,970 3.68 3.68 3.56
CMG 32.35 30.25 28.15 30.10 6,750 30.15 10,880 30.20 6,760 30.20 7,000 -0.05 30.60 920 30.70 960 30.80 1,050 63,420 30.25 30.70 30 1,240 12,000
DPR 40.40 37.80 35.20 37.35 1,000 37.40 560 37.45 1,010 37.75 1,790 -0.05 37.75 980 37.80 3,500 37.90 1,500 36,290 37.80 37.80 37.30 1,610
HII 15.40 14.40 13.40 14.20 10,490 14.25 6,800 14.30 1,200 14.35 2,420 -0.05 14.35 4,080 14.40 11,990 14.45 4,600 110,620 14.40 14.45 14.30
KDH 33.20 31.05 28.90 30.85 7,000 30.90 6,400 31 300 31 10,500 -0.05 31.05 630 31.10 90 31.15 2,000 201,980 31.20 31.35 30.70 20,640 42,000
ROS 33.15 31 28.85 30.85 115,060 30.90 214,620 30.95 77,690 30.95 4,009,790 -0.05 31 706,650 31.05 9,840 31.10 73,380 7,711,960 30.80 31 30.25 20,520 500
SJD 22.85 21.40 19.95 21.25 100 21.30 3,510 21.35 710 21.35 90 -0.05 21.40 14,410 21.50 1,330 21.60 2,500 32,800 21.80 21.80 21.35 10 15,590
HHS 4.23 3.96 3.69 3.89 7,020 3.90 21,670 3.91 2,200 3.91 22,860 -0.05 3.93 6,300 3.94 15,110 3.95 16,670 314,680 3.96 3.96 3.90
AAM 14.75 13.80 12.85 13.15 2,010 13.20 1,860 13.25 10,000 13.75 20 -0.05 13.75 40 13.80 5,350 14 2,670 1,530 13.50 13.80 13.20
ADS 14.95 14 13.05 13.70 500 13.90 2,450 13.95 10 13.95 2,000 -0.05 14.10 1,100 14.20 1,070 14.40 500 19,110 13.95 14 13.60
HAX 16.40 15.35 14.30 15.15 1,970 15.20 8,250 15.25 1,100 15.30 2,100 -0.05 15.30 1,900 15.35 5,870 15.40 8,860 67,830 15.35 15.45 15.20
HTI 12.80 12 11.20 11.85 12,000 11.90 750 11.95 210 11.95 -0.05 12 1,590 12.10 1,090 12.20 90 6,740 12 12 11.90