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 # 21/07/2019

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 CHỨNG QUYỀN                  Xem theo Nhóm Ngành Danh Mục Cá Nhân Ảnh Hưởng Nhóm Ngành Bảng điện mở rộng
VNINDEX 982.34 ( 6.29    0.64% )
KL: 170,265,297   GT: 0 (tỷ)
HNX 107.07 ( 0.33    0.31% )
KL: 80,545,500   GT: 0 (tỷ)
UPCOM 57.54 ( 0.12    0.21% )
KL: 29,809,300   GT: 0 (tỷ)
VN30 880.79 ( 9.98    1.15% )
KL: 63,926,250   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
STB 12.35 11.55 10.75 11.60 107,430 11.65 119,160 11.70 327,110 11.70 380,300 0.15 11.75 766,510 11.80 524,920 11.85 247,110 4,763,810 11.55 11.75 11.55 1,858,610 425,090
HDB 28.15 26.35 24.55 26.25 43,560 26.30 30,750 26.35 2,000 26.40 44,350 0.05 26.40 32,290 26.45 59,450 26.50 243,250 910,900 26.35 26.45 26.20 1,900 10,000
CTG 23.15 21.65 20.15 21.75 9,420 21.80 120,660 21.85 3,500 21.85 377,420 0.20 21.90 61,400 21.95 42,700 22 241,160 6,736,500 21.95 22.15 21.80 450,590 520
HQC 1.48 1.39 1.30 1.38 256,740 1.39 204,870 1.40 50,000 1.41 459,380 0.02 1.41 648,690 1.42 412,090 1.43 236,100 3,180,380 1.40 1.41 1.39 567,380
ITA 3.41 3.19 2.97 3.15 140,330 3.16 108,390 3.17 176,920 3.17 95,250 -0.02 3.18 116,460 3.19 48,440 3.20 207,490 1,873,970 3.21 3.22 3.17 6,000 6,000
ROS 29.40 27.50 25.60 27.50 16,000 27.55 10,600 27.60 9,960 27.70 5,427,760 0.20 27.70 29,650 27.75 6,400 27.80 150,060 11,365,300 27.40 27.70 27 20,300 55,690
KBC 16.15 15.10 14.05 15.30 73,930 15.35 119,000 15.40 92,220 15.45 124,800 0.35 15.45 42,000 15.50 36,730 15.55 142,930 5,538,340 15.15 15.60 15.15 2,088,890 54,690
SBT 17.95 16.80 15.65 16.60 38,720 16.65 21,750 16.70 12,770 16.70 265,960 -0.10 16.75 206,750 16.80 380,420 16.85 141,650 1,210,420 16.65 16.85 16.60 5,000 63,830
VPB 20.65 19.30 17.95 19.20 116,000 19.25 125,000 19.35 100,000 19.40 305,980 0.10 19.40 59,000 19.45 114,400 19.50 129,220 2,494,510 19.30 19.45 19.15 124,000 124,000
FLC 4.54 4.25 3.96 4.21 211,170 4.22 336,830 4.23 196,230 4.23 396,250 -0.02 4.24 76,520 4.25 134,340 4.26 125,570 2,523,650 4.25 4.28 4.23 12,030 4,170
MBB 23.75 22.20 20.65 22.10 329,080 22.15 143,590 22.20 127,560 22.20 163,630 0 22.25 53,000 22.30 70,820 22.35 114,940 4,650,480 22.40 22.45 22.20
AMD 1.96 1.84 1.72 1.78 10,900 1.79 30,810 1.80 41,960 1.80 204,470 -0.04 1.82 46,210 1.83 16,580 1.84 108,030 895,370 1.83 1.84 1.80 280
AAA 19.90 18.60 17.30 18.65 65,040 18.70 136,080 18.75 120,210 18.80 108,690 0.20 18.80 3,140 18.85 57,630 18.90 100,860 3,109,160 18.60 18.85 18.60 4,230 5,000
SCR 7.62 7.13 6.64 7.06 15,850 7.07 19,560 7.09 12,000 7.10 530,510 -0.03 7.10 120,020 7.11 120,880 7.12 98,200 2,670,430 7.10 7.13 7.06 10,000 8,100
VRE 39.15 36.60 34.05 37 64,840 37.05 11,040 37.10 18,000 37.40 259,710 0.80 37.40 19,940 37.45 10,080 37.50 91,710 2,259,580 36.80 37.40 36.80 1,009,520 505,870
ASM 7.45 6.97 6.49 6.95 34,670 6.96 64,510 6.97 560,700 6.98 43,540 0.01 6.98 58,440 6.99 103,050 7 89,490 6,135,260 6.95 7.04 6.94 15,000
BWE 30.10 28.15 26.20 28.55 10,280 28.60 26,470 28.65 9,070 28.70 33,060 0.55 28.70 1,890 28.75 28,120 28.80 70,770 761,810 28.15 28.80 28.15 81,500
HBC 15.95 14.95 13.95 14.60 45,210 14.65 31,910 14.70 110,400 14.70 134,080 -0.25 14.75 57,310 14.80 80,800 14.85 68,980 1,794,890 14.95 15 14.70 577,190
DLG 1.61 1.51 1.41 1.49 217,410 1.50 273,340 1.51 60,640 1.51 472,620 0 1.52 642,620 1.53 256,810 1.54 67,000 4,641,430 1.49 1.53 1.49 3,352,840
HPG 22.40 20.95 19.50 20.50 338,410 20.55 1,068,560 20.60 384,910 20.60 512,820 -0.35 20.65 9,580 20.70 347,010 20.75 66,710 11,182,000 21 21.20 20.40 846,740 5,115,340
HNG 19.35 18.10 16.85 17.85 1,000 17.90 24,570 17.95 10,200 17.95 95,980 -0.15 18 51,470 18.05 48,050 18.10 66,220 479,460 18.10 18.10 17.95 3,000
DXG 20.50 19.20 17.90 19.05 990 19.10 38,820 19.15 7,270 19.15 34,290 -0.05 19.20 70 19.30 26,630 19.35 64,480 896,400 19.20 19.45 19.15 76,000 6,200
BID 37.10 34.70 32.30 34.75 11,500 34.80 29,640 34.85 10,000 34.90 141,540 0.20 34.90 11,950 34.95 35,850 35 62,790 1,713,010 35 35.40 34.70 409,050 61,330
PVD 19.95 18.65 17.35 18.35 77,170 18.40 116,250 18.45 44,540 18.50 203,880 -0.15 18.50 49,070 18.55 12,010 18.60 62,780 2,256,240 18.70 18.75 18.35 1,930 257,440
HSG 8.15 7.62 7.09 7.63 2,800 7.64 2,730 7.65 80,270 7.65 84,140 0.03 7.66 100 7.68 18,780 7.69 60,200 2,435,370 7.65 7.73 7.65 202,210 16,830
LSS 5.63 5.27 4.91 5.13 1,750 5.14 500 5.15 11,880 5.25 1,000 -0.02 5.25 1,700 5.26 8,620 5.27 53,000 21,280 5.25 5.26 5.24
FPT 50 46.80 43.55 48.05 18,860 48.10 20,590 48.15 23,460 48.20 279,520 1.40 48.20 104,120 48.25 35,650 48.30 50,110 2,811,560 46.95 48.30 46.90 890
FUESSV50 13.67 12.78 11.89 12.78 63,890 12.79 49,820 12.80 43,000 12.81 3,900 0.03 12.81 49,100 12.82 25,000 12.83 50,000 180,810 12.78 12.81 12.78 93,750
TCB 22.35 20.90 19.45 21.10 193,520 21.15 185,510 21.20 900 21.20 146,780 0.30 21.25 132,490 21.30 206,980 21.35 47,640 3,346,840 21 21.30 21 20,000 20,000
GMD 28.65 26.80 24.95 26.70 12,490 26.75 7,500 26.80 28,180 26.85 14,000 0.05 26.85 4,710 26.90 1,330 27 46,630 230,200 27 27.05 26.75
EIB 18.50 17.30 16.10 17.90 42,090 17.95 130 18.30 26,220 18.30 50,080 1 18.35 5,000 18.40 7,020 18.45 42,130 370,800 17.80 18.30 17.50 118,410
FUCTVGF2 11.75 11 10.25 11 0 10.25 100,000 10.40 100,000 10.50 40,000
LCG 11.30 10.60 9.86 10.50 34,250 10.55 53,660 10.60 84,450 10.60 100,840 0 10.75 53,340 10.80 134,190 10.85 38,990 1,146,610 10.70 10.80 10.50
CTS 9.92 9.28 8.64 9.10 3,000 9.11 1,000 9.20 6,460 9.28 5,000 0 9.28 13,030 9.29 10,000 9.30 37,050 15,960 9.28 9.28 9.20 5,000
VGC 21.55 20.15 18.75 20.15 8,640 20.20 12,800 20.30 3,500 20.40 47,650 0.25 20.40 37,280 20.45 31,720 20.50 36,780 442,800 20.25 20.45 20.15 96,100 50,000
SSI 27.30 25.55 23.80 25.50 66,850 25.55 91,120 25.60 3,410 25.60 55,280 0.05 25.65 22,870 25.70 54,230 25.75 36,090 1,471,210 25.65 25.80 25.55 81,540 129,550
VND 16.30 15.25 14.20 15.05 5,400 15.10 54,000 15.15 14,160 15.30 66,000 0.05 15.30 18,060 15.35 22,900 15.40 33,950 305,730 15.25 15.35 15.20 18,500 54,920
YBM 10.80 10.10 9.40 10.15 7,530 10.20 12,320 10.25 9,950 10.25 2,000 0.15 10.30 5,100 10.35 6,280 10.40 27,800 418,340 10.05 10.35 10
TNI 10.95 10.25 9.54 10.15 19,120 10.20 25,370 10.25 7,570 10.25 1,070 0 10.30 22,950 10.35 17,520 10.40 27,410 373,040 10.25 10.40 10.20
TLH 5.32 4.98 4.64 4.95 12,930 4.96 5,000 4.97 450 4.98 10 0 4.98 22,350 4.99 12,540 5 27,220 96,500 4.96 5 4.95
SJF 3.88 3.63 3.38 3.38 174,260 -0.25 3.40 6,820 3.41 3,230 3.47 25,780 866,410 3.46 3.60 3.38 4,000
PVT 18.60 17.40 16.20 16.90 5,200 17 53,210 17.05 21,730 17.05 95,740 -0.35 17.10 28,050 17.15 15,000 17.20 25,260 897,220 17.45 17.60 17 9,240 35,000
TTB 24.30 22.75 21.20 22.85 36,860 22.90 19,190 22.95 22,530 23 10,000 0.25 23 6,750 23.05 12,400 23.10 25,030 461,530 22.75 23 22.75
HAI 2.07 1.94 1.81 1.85 260,960 1.86 40,100 1.87 37,600 1.88 105,020 -0.06 1.88 26,300 1.90 4,280 1.91 23,840 1,899,930 1.99 2.01 1.88 490
OGC 4.36 4.08 3.80 4.02 40,200 4.03 500 4.04 400 4.05 2,150 -0.03 4.05 1,450 4.07 10,480 4.08 22,170 353,690 4.08 4.12 4.01
SHI 9.41 8.80 8.19 8.55 2,730 8.62 240 8.78 1,000 8.80 60,250 0 8.80 36,770 8.85 3,000 8.88 22,080 440,320 8.60 8.80 8.55 2,000
IJC 11.60 10.85 10.10 10.65 67,390 10.70 36,680 10.75 2,960 10.75 28,270 -0.10 10.80 14,500 10.85 9,000 10.90 21,840 451,940 10.95 11 10.65 100,000
KDH 23.60 22.10 20.60 22.25 5,300 22.30 5,480 22.35 780 22.40 3,910 0.30 22.40 2,660 22.45 10,010 22.50 21,790 378,850 22.20 22.50 22.10 150,000
TNA 14.30 13.40 12.50 13 20,100 13.20 8,000 13.25 5,950 13.30 2,000 -0.10 13.30 2,570 13.35 1,100 13.40 21,740 15,730 13.40 13.45 13.25
QBS 3.34 3.13 2.92 3.11 1,100 3.12 800 3.13 200 3.16 500 0.03 3.16 600 3.19 3,180 3.20 20,990 24,050 3.13 3.21 3.11
KDC 20.30 19 17.70 18.65 12,210 18.70 13,440 18.75 1,190 18.75 15,780 -0.25 18.90 870 18.95 4,100 19 20,790 29,550 19 19 18.75 2,660 4,590
LGL 10.80 10.10 9.40 9.95 5,000 10 9,940 10.05 400 10.10 710 0 10.10 1,280 10.15 3,210 10.20 20,560 115,450 10.10 10.20 10.10
BMI 27.35 25.60 23.85 25.65 6,170 25.70 20,110 25.75 4,070 25.75 10,020 0.15 25.85 4,900 25.95 19,960 26 20,000 249,620 25.60 26.30 25.60 10 500
TPB 24.80 23.20 21.60 22.70 700 22.75 2,840 22.80 2,400 22.80 98,710 -0.40 22.90 6,380 22.95 700 23 19,880 544,670 23.20 23.30 22.80
ASP 6.82 6.38 5.94 6.20 5,000 6.29 5,000 6.30 200 6.38 0 6.38 460 6.40 2,000 6.45 19,000 3,900 6.37 6.38 6.37
TDM 33.70 31.50 29.30 32.50 6,710 32.55 1,650 32.60 9,310 32.60 16,350 1.10 32.65 30 32.70 7,500 32.75 18,590 528,640 31.80 32.85 31.50 50,000
FCN 15.15 14.20 13.25 14.10 7,080 14.15 9,760 14.20 8,890 14.25 18,300 0.05 14.25 5,240 14.30 28,100 14.35 18,200 195,040 14.20 14.25 14.10 6,360 20,050
GTN 19 17.80 16.60 17.70 20,110 17.75 9,100 17.80 2,150 17.80 9,900 0 17.85 500 17.90 1,760 18 18,170 82,160 17.80 18 17.80 100
HII 11.95 11.20 10.45 11.20 10,760 11.30 1,290 11.35 90 11.35 1,000 0.15 11.40 1,400 11.45 3,960 11.50 18,000 109,520 11.25 11.60 11.20
PXI 2.38 2.23 2.08 2.20 1,000 2.23 5,000 2.29 5,910 2.29 1,600 0.06 2.35 15,100 2.37 15,560 2.38 17,500 102,610 2.11 2.35 2.10
REE 35.60 33.30 31 32.95 15,080 33 32,930 33.05 3,400 33.05 50,550 -0.25 33.10 5,740 33.15 15,460 33.20 16,920 1,386,340 33.60 33.65 32.70
POW 15.35 14.35 13.35 13.95 18,810 14 141,900 14.05 19,350 14.05 192,830 -0.30 14.10 16,860 14.15 20,420 14.20 16,670 1,377,980 14.40 14.50 14 137,290 111,380
LHG 20.85 19.50 18.15 19.20 24,930 19.25 10,000 19.30 6,690 19.30 8,740 -0.20 19.45 3,460 19.50 12,000 19.55 16,450 273,470 19.60 19.65 19.05 4,030 500
SKG 12.70 11.90 11.10 11.70 23,400 11.75 9,180 11.80 2,410 11.90 500 0 11.90 3,290 11.95 2,500 12 16,050 25,150 11.90 11.90 11.80
TCM 28.55 26.70 24.85 26.80 12,050 26.85 26,690 26.90 1,580 26.95 38,930 0.25 26.95 4,460 27 38,970 27.05 15,890 671,660 26.70 27.10 26.70 119,530
BSI 8.56 8 7.44 7.83 2,000 7.85 500 7.90 2,730 7.90 -0.10 8 1,740 8.05 1,450 8.10 15,450 2,310 8 8 7.90 260
CRE 26.25 24.55 22.85 24.80 30,430 24.90 15,860 24.95 23,580 25 42,030 0.45 25 21,600 25.05 17,000 25.10 15,150 517,770 24.60 25 24.60 640
HHS 3.67 3.43 3.19 3.35 21,300 3.36 18,500 3.37 14,420 3.37 62,100 -0.06 3.42 5,660 3.43 1,970 3.44 15,010 247,360 3.45 3.45 3.37
DPM 16.25 15.20 14.15 15.05 50,950 15.10 62,320 15.15 29,780 15.15 26,330 -0.05 15.20 28,040 15.25 5,630 15.30 15,000 407,720 15.25 15.30 15.15 13,300 75,430
DGW 25.25 23.60 21.95 23.35 14,190 23.40 21,210 23.45 13,090 23.50 18,500 -0.10 23.50 3,000 23.60 40 23.65 14,890 989,580 23.60 23.75 23 64,500
VIS 17.05 15.95 14.85 14.85 -1.10 15.85 5,000 15.90 15,000 16 14,430 8,150 14.85 14.90 14.85 6,690
TDH 10.15 9.50 8.84 9.42 6,390 9.43 5,400 9.44 3,000 9.48 20,000 -0.02 9.48 1,150 9.49 18,650 9.50 14,370 126,910 9.45 9.51 9.42
VNE 4.28 4 3.72 3.91 340 3.92 20 3.93 10 3.94 5,800 -0.06 3.94 25,200 3.95 33,170 3.99 13,830 164,550 4 4 3.90
PC1 19.25 18 16.75 17.85 20 17.90 30 17.95 1,000 18 2,500 0 18 5,890 18.20 10,640 18.30 13,800 135,910 18 18.20 17.80 32,240 54,420
CII 23.15 21.65 20.15 21.60 52,600 21.65 530 21.70 410 22 170,040 0.35 22 14,210 22.05 1,200 22.10 13,470 442,030 21.65 22 21.50 4,410 46,400
HAP 3.79 3.55 3.31 3.51 1,000 3.52 990 3.53 990 3.55 10 0 3.55 1,390 3.56 2,350 3.57 13,390 24,710 3.57 3.59 3.50
LDG 8.74 8.17 7.60 8.56 25,000 8.57 5,660 8.58 15,140 8.59 125,600 0.42 8.59 51,890 8.60 45,520 8.61 13,220 2,782,450 8.15 8.69 8.10
NT2 28.40 26.55 24.70 26.30 36,440 26.35 26,700 26.40 22,310 26.40 26,250 -0.15 26.45 5,000 26.50 680 26.55 12,350 384,590 26.55 26.60 26.35 2,670 41,350
PLX 68.60 64.20 59.80 63.90 750 64 47,350 64.10 101,170 64.10 926,790 -0.10 64.20 17,360 64.30 36,020 64.40 12,110 1,465,170 64.20 64.40 64.10 987,960 212,440
EVG 3.16 2.96 2.76 2.97 12,630 2.98 25,450 2.99 2,000 3 12,000 0.04 3 10,590 3.01 16,360 3.02 12,000 1,859,320 2.96 3.06 2.96
DHC 38.80 43.55 33.80 36.40 16,410 36.45 120 36.50 2,730 36.50 19,610 -7.05 36.70 750 36.75 6,000 36.80 11,600 129,690 34.55 36.70 34.55
VRC 16.75 15.70 14.65 15.20 8,330 15.30 9,180 15.35 2,370 15.50 41,100 -0.20 15.50 17,940 15.60 9,100 15.65 11,000 102,770 15.60 15.60 15.35
TGG 3.45 3.23 3.01 3.24 15,000 3.25 3,010 3.26 20 3.27 500 0.04 3.27 2,450 3.28 1,720 3.29 10,790 148,310 3.23 3.39 3.20
TDC 8.88 8.30 7.72 8.26 10,750 8.27 2,300 8.28 120 8.30 20 0 8.30 10,940 8.38 2,910 8.40 10,620 42,960 8.28 8.30 8.27
ATG 1.30 1.22 1.14 1.16 3,350 1.17 15,600 1.18 2,140 1.21 10 -0.01 1.21 2,430 1.22 19,300 1.23 10,500 177,350 1.18 1.22 1.18
BVH 91.80 85.80 79.80 84 1,400 84.10 5,750 84.30 1,280 84.50 39,690 -1.30 84.50 19,580 84.60 10,000 84.70 10,430 338,310 85.90 85.90 83.90 61,080 205,180
JVC 3.09 2.89 2.69 2.93 1,350 2.94 15,130 2.95 1,000 2.97 100 0.08 2.97 2,970 2.98 2,080 2.99 10,410 212,560 2.90 2.98 2.90 20,000
NLG 31 29 27 29.30 48,170 29.35 11,800 29.40 450 29.40 31,620 0.40 29.45 15,000 29.50 7,220 29.55 9,940 902,860 29.20 29.55 29.15
CSV 29.70 27.80 25.90 27.55 1,800 27.60 4,230 27.80 3,630 27.80 1,680 0 27.90 1,010 27.95 4,030 28 9,730 47,740 28 28 27.55 32,030
PDR 27.80 26 24.20 26 23,310 26.10 6,200 26.15 500 26.25 24,170 0.25 26.25 1,660 26.30 9,570 26.35 9,670 1,046,700 26 26.40 26 38,060
TSC 1.74 1.63 1.52 1.66 2,700 1.67 1,010 1.68 2,600 1.73 0.10 1.71 1,000 1.72 4,000 1.73 9,400 127,350 1.69 1.74 1.65
BFC 19.15 17.90 16.65 17.60 1,310 17.65 2,030 17.70 490 17.90 80 0 17.90 920 17.95 700 18 9,250 26,790 17.90 18 17.70 1,310
NVL 61.80 57.80 53.80 57.90 5,220 58 20,430 58.10 23,050 58.20 42,880 0.40 58.20 10,930 58.30 13,000 58.40 9,000 461,110 58 58.70 57.80 45,200 75,000
IDI 7.82 7.31 6.80 7.29 13,020 7.30 36,980 7.31 8,470 7.31 8,250 0 7.32 1,000 7.33 5,080 7.34 8,790 185,140 7.30 7.37 7.30
PPC 29.30 27.40 25.50 28.40 13,590 28.45 2,710 28.50 5,440 28.50 48,560 1.10 28.60 26,170 28.70 2,840 28.80 8,690 1,373,430 27.75 28.60 27.40 721,430 324,670
VIC 122.80 114.80 106.80 115.20 600 115.30 100 115.50 27,010 116 139,820 1.20 116 10,800 116.10 10 116.20 8,650 476,260 114.80 116 114.80 468,520 247,450
ANV 29.75 27.85 25.95 27.40 7,480 27.45 21,470 27.50 9,910 27.50 43,440 -0.35 27.60 2,940 27.65 2,500 27.70 8,560 692,870 27.85 27.95 27.50 3,000
HDG 38.25 35.75 33.25 35.20 62,490 35.25 13,620 35.30 24,460 35.30 32,970 -0.45 35.40 2,470 35.45 800 35.50 8,480 664,370 35.60 36 35.20 6,880
HTV 15.85 14.85 13.85 14.10 20 14.20 1,050 14.25 1,000 14.85 0 14.85 2,940 15 2,000 15.20 8,340 80 14.85 14.85 14.85
SMB 41.80 39.10 36.40 38.80 1,150 39 4,050 39.10 8,660 39.10 1,700 0 39.30 10 39.40 5,000 39.50 8,270 82,500 39.50 39.60 39 1,770 23,320
PNJ 78.40 73.30 68.20 73.80 12,430 73.90 12,010 74 13,970 74 28,100 0.70 74.20 7,810 74.30 11,900 74.40 8,110 443,090 73.40 74.80 73
DRC 20.95 19.60 18.25 19.80 9,010 19.85 6,720 19.90 2,900 19.85 10,000 0.25 19.95 11,020 20 31,370 20.05 8,010 373,030 19.60 20.20 19.60 4,210
POM 7.16 6.70 6.24 6.24 500 6.25 500 6.50 10 -0.20 6.50 90 6.55 230 6.70 8,000 260 6.30 6.50 6.30
MHC 4.99 4.67 4.35 4.42 300 4.43 1,380 4.45 150 4.70 0.03 4.64 1,000 4.65 1,000 4.67 7,990 10 4.70 4.70 4.70
CHP 23.10 21.60 20.10 21.50 1,460 21.60 2,690 21.70 2,500 22 0.40 22.85 30 22.90 1,000 23 7,970 2,150 21.60 22 21.50 440
PHC 13.80 12.90 12 12.50 18,350 12.55 11,240 12.60 360 12.65 2,810 -0.25 12.65 11,770 12.70 34,110 12.85 7,950 175,630 12.95 12.95 12.50
DRH 7.37 6.89 6.41 6.55 500 6.60 2,400 6.65 860 6.65 55,220 -0.24 6.80 9,930 6.83 1,610 6.85 7,690 172,630 6.89 6.89 6.65
CSM 15.35 14.35 13.35 14.40 10,500 14.50 11,000 14.60 2,000 14.75 170 0.40 14.75 480 14.80 4,200 14.85 7,580 44,260 14.50 14.85 14.50 1,380
TDG 2.55 2.39 2.23 2.31 40,290 2.32 3,130 2.33 5,340 2.35 16,800 -0.04 2.35 1,790 2.36 1,290 2.37 7,580 178,600 2.36 2.39 2.31 4,910
TCH 23.30 21.80 20.30 21.70 12,400 21.75 11,910 21.80 5,100 21.85 20,240 0.05 21.85 1,700 21.90 6,860 21.95 7,500 1,312,160 21.75 22.25 21.60 43,040
CTI 24.50 22.90 21.30 23 8,630 23.10 4,590 23.15 10,010 23.15 8,500 0.25 23.30 3,000 23.40 3,050 23.45 7,420 468,900 22.90 23.40 22.90 18,000
HCM 25.30 23.65 22 23.45 19,020 23.50 47,980 23.55 37,710 23.55 116,830 -0.10 23.65 500 23.70 4,050 23.75 7,140 875,690 23.65 23.90 23.55 4,570 171,830
FMC 31.75 29.70 27.65 29.60 10 29.65 10 29.75 100 29.80 2,010 0.10 29.80 400 29.85 750 29.90 7,000 43,060 30 30 29.50 17,080
VDS 8.02 7.50 6.98 7 10,000 7.30 4,920 7.40 3,000 7.50 5,000 0 7.50 100 7.59 500 7.60 6,990 21,100 7.50 7.60 7.30
HAH 13.90 13 12.10 12.80 12,280 12.85 1,000 12.90 19,030 13 16,000 0 13 14,240 13.05 16,500 13.10 6,920 154,350 13 13.15 12.80
DIG 14.70 13.75 12.80 13.75 37,170 13.80 7,570 13.85 11,780 13.85 25,030 0.10 13.95 14,430 14 3,870 14.05 6,750 669,180 13.75 14.35 13.70 10,000 10
SFG 11 10.30 9.58 10.30 10,940 10.35 2,500 10.40 6,000 10.50 21,510 0.20 10.50 13,890 10.55 4,000 10.60 6,750 95,230 10.30 10.50 10.30
TMS 29.40 27.50 25.60 27.10 100 27.30 300 27.35 40 28 0.50 28 3,650 28.50 700 28.80 6,660 260 28 28 28
HPX 28.35 26.50 24.65 26.50 2,350 26.60 1,000 26.85 20 27 10,000 0.50 26.90 1,000 27 60,530 27.05 6,600 358,190 26.50 27 26.40
VNM 133.30 124.60 115.90 125.80 1,490 125.90 42,100 126 32,990 126.90 151,840 2.30 126.90 29,960 127 48,730 127.10 6,550 1,381,230 124.60 127.10 124.60 592,870 433,970
SZC 23.40 21.90 20.40 21.80 11,920 21.90 8,670 22 550 22 11,270 0.10 22.10 2,190 22.30 3,100 22.35 6,450 279,030 21.50 22.45 21.40
VJC 137.40 128.50 119.60 129.90 2,400 130 5,000 130.20 8,260 130.20 25,340 1.70 130.30 3,160 130.40 2,840 130.50 6,410 590,430 129.50 130.30 128.90 4,740 17,790
HDC 16.25 15.20 14.15 15 31,980 15.05 33,000 15.10 2,710 15.10 35,300 -0.10 15.20 22,140 15.25 1,030 15.30 6,220 167,940 15.15 15.40 15.10
HT1 16.65 15.60 14.55 15.50 21,350 15.55 6,340 15.60 500 15.65 150 0.05 15.65 9,210 15.70 9,810 15.75 6,150 106,120 15.80 15.80 15.50 14,370
LMH 17.30 16.20 15.10 15.90 8,840 15.95 6,460 16 6,450 16 5,000 -0.20 16.05 7,550 16.10 4,980 16.15 6,130 112,250 16.15 16.20 16
PGC 15.65 14.65 13.65 14.40 4,020 14.45 1,150 14.50 1,640 14.65 10 0 14.65 1,970 14.70 7,810 14.75 6,100 4,690 14.70 14.75 14.50 10
DIC 3.18 2.98 2.78 2.92 600 2.93 5,100 2.95 50 2.98 0 2.98 270 3 5,270 3.08 6,050 1,000 2.98 2.98 2.98
FTM 26.50 24.80 23.10 24.85 10,660 24.90 6,340 24.95 580 25 300 0.20 25 8,040 25.05 6,310 25.10 6,050 1,137,640 24.80 25.20 24.65 50
VCB 81.70 76.40 71.10 78.70 22,930 78.80 11,760 78.90 2,330 79 52,790 2.60 79 14,520 79.10 3,350 79.20 5,970 1,316,760 76.40 79.80 76.40 692,860 10,190
HVH 29.50 27.60 25.70 27.70 8,440 27.75 5,020 27.80 4,560 27.85 3,600 0.25 27.85 4,650 27.90 8,330 27.95 5,880 221,680 27.60 27.85 27.60
MDG 12.30 11.50 10.70 10.70 10 11.20 100 12 0.50 11.50 10,000 12 4,880 12.30 5,760 10 12 12 12
DBD 46.40 43.40 40.40 42.70 920 42.90 1,000 43 12,840 43.40 0 43.20 1,000 43.40 6,970 43.50 5,680 13,040 43.05 43.50 43
DHM 5.06 4.73 4.40 4.40 110 4.41 30 4.73 1,010 0 4.70 2,740 4.73 3,880 4.95 5,520 1,010 4.73 4.73 4.73
NBB 23.10 21.60 20.10 21.50 15,000 21.55 500 21.60 2,640 21.60 2,400 0 21.80 2,080 21.90 15,820 22 5,260 68,880 22 22 21.55
STG 13.90 13 12.10 12.10 590 12.60 1,010 12.90 -0.10 12.85 1,000 12.90 920 13 5,120 330 13 13 12.90
CTD 118.70 111 103.30 110.70 30 111 30 111.10 3,560 111.10 27,470 0.10 111.20 10,100 111.30 6,260 111.40 5,010 227,760 111.50 112.40 110.70 246,830 1,330
AGR 4.36 4.08 3.80 4.13 7,070 4.14 4,210 4.15 1,070 4.15 7,230 0.07 4.16 4,220 4.17 2,510 4.18 5,000 186,460 4 4.17 4 300
APG 9.73 9.10 8.47 8.90 5,000 8.92 3,500 8.93 2,020 9 10 -0.10 9 4,990 9.05 1,900 9.10 5,000 206,470 9.15 9.20 8.95
BMP 52.90 49.50 46.05 49.30 2,210 49.35 5,400 49.50 10 49.85 19,250 0.35 49.85 7,420 49.90 1,600 49.95 5,000 174,650 49.50 50.50 48.85 50,290 31,460
CLG 2.08 1.95 1.82 1.95 30 1.96 30 2 10 2.04 0.09 2.03 100 2.04 2,590 2.05 5,000 50 2.02 2.04 2.02
HAX 21.10 19.75 18.40 19.20 1,060 19.30 320 19.50 1,040 19.50 17,280 -0.25 19.55 1,740 19.60 1,700 19.70 5,000 223,520 19.40 19.75 19.30
HVG 3.55 3.32 3.09 3.18 1,500 3.20 13,970 3.22 4,990 3.22 84,240 -0.10 3.24 20,000 3.25 4,000 3.27 5,000 345,940 3.34 3.34 3.20
KHP 10.65 9.99 9.30 9.63 10 9.80 4,000 9.81 100 9.98 500 -0.01 9.98 4,500 9.99 2,230 10 5,000 1,500 9.80 9.98 9.80
SJD 22.05 20.65 19.25 20 9,720 20.05 130 20.40 30 20.45 330 -0.20 20.45 260 20.60 12,470 20.65 5,000 95,940 20.70 20.70 20 8,350 85,000
SVC 46 43 40 42.20 3,220 42.25 30 42.70 10 42.70 20 -0.30 43.90 40 44 440 45 5,000 4,520 42.65 43.50 42.30 1,220
VDP 34.20 32 29.80 30.65 10 31.50 50 32 50 32.40 10 0.40 32.40 1,950 32.50 1,100 33 5,000 300 32.50 32.50 32 10
HCD 3.98 3.72 3.46 3.72 4,000 3.73 1,020 3.74 1,060 3.74 3,000 0.02 3.76 1,110 3.77 470 3.78 4,890 19,820 3.73 3.77 3.73 1,000
HVN 45.45 42.50 39.55 41.95 32,190 42 109,340 42.05 9,490 42.05 82,990 -0.45 42.10 5,470 42.15 2,050 42.30 4,660 718,570 42.50 42.50 41.95 6,160 6,150
VOS 1.60 1.50 1.40 1.44 3,000 1.46 5,000 1.48 3,300 1.50 1,300 0 1.50 7,320 1.52 10,930 1.53 4,500 90,900 1.50 1.51 1.48
AST 67.10 62.80 58.50 62.10 1,760 62.20 2,310 62.30 1,250 62.40 1,690 -0.40 62.40 2,110 62.50 2,760 62.80 4,370 61,590 62.80 62.80 62.20
NSC 94.10 88 81.90 82.10 10 86.90 9,410 87 10 88.50 100 0.50 88 730 88.50 840 90 4,350 330 86.90 88.50 86.90 330
SPM 13.45 12.60 11.75 11.80 30 12 10 12.20 10 12.60 20 0 12.40 10 12.50 40 12.60 4,130 20 12.60 12.60 12.60
VNG 22.50 21.05 19.60 20.50 900 20.55 700 20.60 1,000 20.65 400 -0.40 20.65 1,000 20.70 1,540 20.75 4,100 228,010 21.05 21.10 20.65 1,540
VSH 20.10 18.80 17.50 18.10 2,500 18.40 2,200 18.80 3,200 19 0.20 19.10 4,950 19.20 2,500 19.30 4,020 12,900 19 19 19
HAG 5.75 5.38 5.01 5.26 9,500 5.27 10,000 5.28 79,290 5.28 406,880 -0.10 5.30 60,390 5.32 5,000 5.34 4,000 3,007,800 5.38 5.40 5.22 170,710 13,740
IMP 51.30 48 44.65 47 400 47.50 5,000 47.90 2,000 48 5,000 0 48 33,080 48.05 10 48.10 4,000 20,120 48 48 47.50 5,000 3,690
DAH 15.45 14.45 13.45 13.50 8,880 13.55 12,520 13.60 9,210 13.60 35,080 -0.85 13.65 30 13.75 1,030 13.80 3,820 1,226,010 14 14.65 13.45 2,500
TCL 28.65 26.80 24.95 26.30 1,000 26.40 6,110 26.50 10 26.60 800 -0.20 26.60 1,200 26.70 1,930 26.80 3,700 39,660 26.80 26.80 26.50 40
DAG 7.32 6.85 6.38 6.53 11,000 6.65 1,000 6.70 50 6.70 5,520 -0.15 6.80 3,090 6.81 1,000 6.82 3,640 143,590 6.85 6.89 6.50 3,920
HMC 16.55 15.50 14.45 15.30 1,090 15.35 70 15.40 160 15.50 30 0 15.50 1,060 15.60 4,400 15.70 3,630 2,760 15.50 15.50 15.35
IBC 23.15 21.65 20.15 21.30 1,280 21.35 26,070 21.40 17,340 21.45 21,030 -0.20 21.45 480 21.50 14,730 21.55 3,600 158,140 21.50 21.50 21.40
GTA 14 13.10 12.20 12.35 3,050 12.40 2,220 12.55 30 13.10 240 0 13.10 40 13.15 920 13.20 3,590 20,570 13.25 13.25 12.40
CIG 2.74 2.57 2.40 2.57 0 2.57 2,970 2.70 8,510 2.74 3,480
NKG 6.63 6.20 5.77 6.15 44,640 6.16 9,530 6.17 20,460 6.17 3,010 -0.03 6.19 500 6.20 18,080 6.21 3,460 118,130 6.20 6.25 6.15 20
VHM 89.80 84 78.20 83.90 10,060 84 5,700 84.10 30 84.50 137,950 0.50 84.50 820 84.60 8,100 84.70 3,430 1,028,110 84 85.30 83.40 406,650 402,390
BMC 16.75 15.70 14.65 15.50 3,300 15.60 3,920 15.70 1,600 15.80 5,250 0.10 15.80 2,840 15.90 1,360 16 3,320 38,740 16.20 16.20 15.50 3,130 1,020
CRC 16.10 15.05 14 15.35 2,550 15.40 1,100 15.45 290 15.50 7,670 0.45 15.50 1,890 15.55 8,010 15.60 3,300 109,750 15.10 15.50 15.10
C32 29.10 27.20 25.30 27 4,790 27.10 38,760 27.15 120 27.15 -0.05 27.20 230 27.25 100 27.30 3,120 9,040 27.10 27.40 27.10
ITD 13.25 12.40 11.55 12 3,790 12.05 3,000 12.10 6,000 12.40 2,020 0 12.40 3,260 12.50 16,660 12.55 3,100 5,390 12.40 12.50 12.20
BCE 6.63 6.20 5.77 6.11 70 6.12 1,370 6.13 1,450 6.20 2,350 0 6.20 40 6.22 10 6.25 3,060 46,090 6.13 6.20 6.12
SJS 20.30 19 17.70 18.60 4,500 18.70 350 18.75 700 18.80 330 -0.20 18.80 1,310 18.85 4,420 19 3,030 136,600 18.90 19.20 18.80
C47 13.65 12.80 11.95 12 700 12.50 1,000 12.70 200 12.80 100 0 12.80 1,200 12.90 2,960 12.95 3,000 11,900 12.80 12.80 12.70
DPG 40.30 37.70 35.10 37.45 560 37.50 5,850 37.60 13,250 37.70 4,640 0 37.70 10,360 37.80 10,500 37.85 3,000 176,100 37.60 37.95 37.50
ELC 7.39 6.91 6.43 6.75 10 6.80 60 6.81 40 6.85 -0.06 6.85 290 6.90 1,110 6.91 3,000 18,790 6.91 6.91 6.71 16,600
HU1 8.56 8 7.44 7.44 60 8.47 10 8.49 0.49 8.49 4,290 8.50 3,000 8.55 3,000 1,480 8 8.49 7.44
SGR 19 17.80 16.60 16.70 50 16.80 500 16.85 20 17.80 0 17.90 200 18 180 18.05 3,000
SRC 20.10 18.80 17.50 18.25 1,500 18.30 2,100 18.45 220 18.50 1,950 -0.30 18.50 550 18.70 320 18.80 3,000 21,710 19 19 18.50
VSC 33.20 31.05 28.90 31.05 20,000 31.10 11,360 31.15 1,820 31.15 5,880 0.10 31.35 200 31.40 1,710 31.45 3,000 81,070 31.60 31.60 31 25,897 47,570
VHC 98.20 91.80 85.40 90.70 330 90.80 2,110 91 4,530 91 6,260 -0.80 91.10 20 91.20 2,000 91.40 2,980 172,930 92.10 92.10 90.80 33,210 17,660
PLP 11.55 10.80 10.05 10.50 860 10.60 150 10.65 100 10.70 -0.10 10.70 1,410 10.90 4,000 11 2,830 11,810 10.80 10.80 10.70
NTL 27.60 25.80 24 24.90 2,200 24.95 500 25 32,280 25 88,250 -0.80 25.10 2,840 25.20 7,640 25.25 2,790 1,023,470 25.90 25.90 25
CNG 26.10 24.40 22.70 23.75 2,500 23.80 3,100 24 150 24 2,950 -0.40 24.30 3,070 24.40 220 24.50 2,760 45,340 24 24.30 23.70 1,800
KMR 3.07 2.87 2.67 2.74 700 2.75 18,050 2.76 12,630 2.76 28,900 -0.11 2.80 20,000 2.85 5,000 2.86 2,720 101,860 2.85 2.89 2.76
NNC 57.70 54 50.30 53.80 200 53.90 500 54 160 54.30 0.30 54.20 120 54.30 850 54.40 2,590 670 53.70 54.40 53.70 30
BTP 14.75 13.80 12.85 13.60 5,700 13.65 900 13.70 1,720 13.75 10 -0.05 13.75 4,260 13.80 5,680 13.85 2,570 13,350 13.80 13.85 13.70
LEC 18.70 17.50 16.30 16.80 100 17.10 500 18.50 1 17.50 110 17.90 200 18 2,510 50 18.50 18.50 18.50
QCG 4.94 4.62 4.30 4.45 20 4.50 8,150 4.51 400 4.51 20,030 -0.11 4.56 2,500 4.57 70 4.58 2,500 72,230 4.60 4.60 4.51
VIP 6.09 5.70 5.31 5.55 50 5.60 410 5.61 12,120 5.70 10 0 5.70 3,720 5.72 1,400 5.73 2,490 7,680 5.65 5.70 5.61
VPG 23.10 21.60 20.10 20.60 300 20.70 500 20.80 1,050 21 26,600 -0.60 21 21,250 21.20 2,750 21.30 2,400 147,920 21.60 21.70 20.80 12,710
VTO 8.39 7.85 7.31 7.61 5,000 7.70 9,620 7.71 6,530 7.79 10 -0.06 7.79 130 7.85 7,430 8 2,380 19,270 7.71 7.79 7.70
PTB 73 68.30 63.60 67.50 34,510 67.60 15,690 67.70 450 67.70 10,200 -0.60 68 220 68.30 22,710 68.50 2,360 123,920 67.90 68.30 67.60 3,760 1,000
FIR 42.90 40.10 37.30 39.80 1,500 39.90 1,940 40 2,700 40.30 6,200 0.20 40.30 2,880 40.40 3,500 40.50 2,300 50,060 39.90 40.30 39.80
ACL 42.15 39.40 36.65 38.20 1,600 38.25 100 38.40 100 38.75 2,120 -0.65 38.75 440 38.80 2,360 38.90 2,290 44,060 39.80 39.80 38
SC5 32.10 30 27.90 27.90 10 28 60 28.05 10 30 0 30 810 32 2,910 32.10 2,220
CVT 22.35 20.90 19.45 20.30 21,780 20.35 2,600 20.40 57,650 20.45 12,020 -0.45 20.45 2,750 20.55 3,670 20.60 2,100 311,620 20.90 20.90 20.40 500
PAN 34.20 32 29.80 31.60 3,740 31.65 130 31.80 820 31.80 3,540 -0.20 32 6,430 32.10 810 32.20 2,050 37,490 32.20 32.20 31.60 400
PHR 68.90 64.40 59.90 64.80 100 64.90 2,100 65 14,160 65 49,360 0.60 65.20 20 65.30 100 65.40 2,050 775,010 66 67.60 65 1,480 41,350
SAB 303.80 284 264.20 276 1,070 277 1,250 277.10 180 277.10 12,150 -6.90 280 800 280.50 200 281 2,050 20,120 285 285 277.10 8,270 17,750
HSL 8.41 7.86 7.31 7.71 6,700 7.72 2,070 7.75 1,690 7.80 4,720 -0.06 7.80 5,000 7.84 1,300 7.85 2,040 106,390 7.95 7.95 7.70 2,000
ITC 15.50 14.50 13.50 13.90 5,000 14.10 100 14.20 5,970 14.20 50 -0.30 14.60 10,020 14.80 2,500 14.90 2,030 26,740 14.50 14.50 14.20
CLC 36.40 34.05 31.70 33 30 33.40 2,800 33.60 660 34.05 0 34.05 130 34.15 1,000 34.20 2,000 6,510 33.60 34.05 33.60 10
FDC 14.45 13.55 12.65 13.10 500 13.20 200 13.30 150 13.55 0 13.55 1,100 13.60 7,000 14.20 2,000
KPF 31 29 27 27.20 800 27.60 1,010 27.70 1,500 29 0 29 1,070 29.70 1,860 29.90 2,000 11,550 29 29 28.50
TIE 6.39 5.98 5.57 5.75 5,500 5.77 10 5.81 3,000 5.82 -0.16 5.82 10 6.09 10 6.10 2,000 2,010 5.82 6.12 5.82
VPI 44.20 41.35 38.50 41.15 1,090 41.20 1,320 41.25 2,150 41.30 -0.05 41.30 3,210 41.35 3,110 41.40 2,000 340,510 41.35 41.60 41.15
GAB 14.20 13.30 12.40 12.40 29,000 -0.90 12.40 898,030 12.50 4,000 12.60 1,910 42,520 12.40 12.40 12.40
CMX 24.80 23.20 21.60 22.10 10 22.20 1,960 22.30 3,590 22.30 8,430 -0.90 22.50 150 22.90 200 22.95 1,890 45,320 22.80 23.20 22.20
VTB 16.05 15 13.95 14.25 40 14.30 50 14.90 60 14.90 140 -0.10 15 1,000 15.50 30 15.60 1,850 160 14.25 14.90 14.25 10
PMG 20.35 19.05 17.75 18.95 3,510 19 2,750 19.05 3,210 19.05 3,740 0 19.10 1,730 19.15 2,500 19.20 1,760 6,920 19.05 19.10 19.05
TMP 38.05 35.60 33.15 34.60 5,350 35.50 1,000 35.65 2,630 36.10 0.50 36.50 70 36.80 100 37.25 1,600 340 36.10 36.10 36.10
TYA 13.45 12.60 11.75 12.50 1,870 12.55 2,020 12.60 90 12.70 2,000 0.10 12.70 50 12.80 4,160 12.85 1,540 46,580 12.65 12.85 12.60 2,000
HUB 25.10 23.50 21.90 22.30 1,700 22.95 10 23 10 23.60 10 0.10 23.60 290 23.70 1,710 23.80 1,530 790 23 23.70 22.95
DQC 19.50 18.25 17 17.90 2,950 17.95 2,130 18 10 18.20 30 -0.05 18.20 180 18.25 7,050 18.30 1,500 22,640 18.25 18.25 17.95
PME 51.40 48.10 44.75 45.75 360 46 600 47 10 48 10 -0.10 48 2,140 48.40 330 48.50 1,500 9,000 47.60 48.10 47 2,000
THG 43.85 41 38.15 41.20 90 41.30 1,260 41.50 1,100 42 360 1 42 600 42.20 1,400 42.30 1,500 22,340 42 42.45 41
VPH 5.61 5.25 4.89 5.15 11,170 5.16 2,600 5.17 1,890 5.22 520 -0.03 5.22 2,890 5.23 2,500 5.24 1,500 49,080 5.20 5.29 5.15
TNT 2.21 2.07 1.93 2 60 2.01 300 2.02 500 2.05 2,740 -0.02 2.05 6,270 2.07 2,320 2.09 1,430 9,130 2.08 2.09 2.05
UDC 5.13 4.80 4.47 4.63 1,000 4.64 100 4.65 1,280 4.65 -0.15 4.77 1,000 4.79 970 4.80 1,390 5,020 4.61 4.80 4.61
HTT 1.69 1.58 1.47 1.50 2,000 1.51 300 1.52 2,000 1.57 -0.01 1.57 13,230 1.58 600 1.59 1,300 8,530 1.57 1.57 1.52
KSB 23.05 21.55 20.05 21.50 13,200 21.55 61,070 21.60 3,060 21.65 5,010 0.10 21.65 7,850 21.70 730 21.75 1,270 165,390 21.60 21.70 21.45 200 100
VPD 17.50 16.40 15.30 16.45 900 16.50 1,280 16.60 5,050 17.10 10 0.70 17.10 8,800 17.20 3,560 17.30 1,230 30 16.50 17.10 16.50
SCS 169.90 158.80 147.70 155.50 2,000 156 2,030 156.10 500 158.90 0.10 158.70 160 158.80 2,880 158.90 1,210 100 158.90 158.90 158.90 100
TS4 6.51 6.09 5.67 5.87 1,000 5.89 1,040 5.91 1,930 5.91 5,010 -0.18 5.92 680 5.95 500 5.99 1,200 10,380 6.05 6.05 5.91
DCM 8.59 8.03 7.47 8 83,600 8.01 21,560 8.02 8,190 8.02 24,410 -0.01 8.03 14,460 8.04 11,050 8.05 1,170 160,600 8.03 8.05 8
DHA 39.35 36.80 34.25 35.60 150 35.65 620 35.70 180 36.80 1,000 0 36.70 1,150 36.80 2,170 36.85 1,150 1,590 35.30 36.80 35.30 580
SFI 26.75 25 23.25 23.50 700 23.60 100 23.65 20 25 50 0 25 6,340 25.10 11,630 26.70 1,140 50 25 25 25 50
PXS 5.67 5.30 4.93 5.18 500 5.20 2,000 5.26 9,600 5.26 25,000 -0.04 5.30 8,600 5.35 3,900 5.37 1,100 122,620 5.40 5.40 5.26
TEG 6.24 5.84 5.44 5.50 950 5.50 100 -0.34 5.60 50 5.83 1,100 5.84 1,070 14,560 5.50 5.60 5.45 80
SGN 101.10 94.50 87.90 92 1,930 92.10 100 92.20 950 92.20 70 -2.30 94 100 94.50 3,150 94.60 1,050 2,070 94 94 92 1,350
GAS 114.70 107.20 99.70 105.80 5,880 105.90 800 106 5,690 106 14,430 -1.20 106.30 970 106.40 1,510 106.50 1,020 299,330 107.50 107.50 105.80 62,590 34,120
MSN 81.10 75.80 70.50 76.50 7,570 77 9,300 77.50 3,500 77.70 90,200 1.90 77.70 1,730 77.80 6,090 77.90 1,020 512,090 76 77.80 75.80 202,810 323,980
HTN 21.70 20.30 18.90 20.20 4,220 20.25 4,190 20.30 2,500 20.40 2,200 0.10 20.40 290 20.50 450 20.55 1,010 87,320 20.30 20.55 20.25
CEE 17 15.90 14.80 14.80 310 14.95 600 15.15 500 16.20 0.30 16.20 980 16.50 100 16.65 1,000 7,110 15.10 16.20 14.85
HAS 8.44 7.89 7.34 7.34 50 7.35 3,200 7.40 1,740 8 20 0.11 8 760 8.19 300 8.20 1,000 4,490 7.60 8 7.36
OPC 52.20 48.80 45.40 45.40 10 46.05 60 48.80 0 50.90 310 51 6,000 52.20 1,000
PET 8.22 7.69 7.16 7.67 3,000 7.70 9,360 7.72 290 7.72 200 0.03 7.74 100 7.75 1,610 7.76 1,000 76,910 7.70 7.75 7.70 60,000
SRF 16.05 15 13.95 13.95 1,600 14 210 14.05 500 15.20 0.20 15 1,710 15.05 500 15.15 1,000 330 15.05 15.20 15.05
STK 25.65 24 22.35 24.10 1,300 24.20 2,810 24.25 560 24.25 3,640 0.25 24.35 1,020 24.40 12,230 24.50 1,000 134,410 24 24.80 24 5,720 500
SZL 48.15 45 41.85 44.85 300 44.90 6,000 45 2,980 45 5,400 0 45.45 790 45.50 1,780 45.60 1,000 130,350 45.05 46.55 44.55 42,000
TAC 30.25 28.30 26.35 27.80 2,450 27.90 20 28 300 28.10 -0.20 28.10 100 28.20 1,050 28.40 1,000 5,520 27.70 28.30 27.70
TTF 3.41 3.19 2.97 3.16 101,150 3.17 48,020 3.18 45,370 3.19 23,410 0 3.19 7,970 3.20 65,530 3.21 1,000 498,890 3.19 3.25 3.18
VMD 20.95 19.60 18.25 19.50 200 19.60 1,800 19.60 0 20 30 20.30 60 20.50 1,000
HAR 4.10 3.84 3.58 3.78 880 3.79 100 3.82 20 3.84 8,500 0 3.84 1,950 3.85 350 3.86 990 216,310 3.84 3.94 3.75
SCD 36.35 34 31.65 31.70 1,000 31.80 1,740 31.90 1,100 31.80 10 -2.20 32.90 20 33 470 33.70