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 # 21/06/2018

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 980.95 ( 18.79    1.95% )
KL: 154,067,059   GT: 3,986 (tỷ)
HNX 112.11 ( 1.53    1.38% )
KL: 35,954,570   GT: 521 (tỷ)
UPCOM 52.02 ( 0.34    0.66% )
KL: 26,598,371   GT: 392 (tỷ)
VN30 966.86 ( 21.75    2.30% )
KL: 45,846,740   GT: 1,996 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: PSD (13.20)    
MãCK Giá
Trần
Giá
Sàn
Giá
TC
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
SHB 9.30 7.70 8.50 8.40 830,700 8.50 1,148,800 8.60 312,600 8.70 381,100 0.20 8.70 23,100 8.80 508,800 8.90 602,300 4,369,200 8.50 8.80 8.50 469,510 50,000
VGC 24 19.80 21.90 22 130,900 22.10 102,000 22.20 12,900 22.20 263,700 0.30 22.40 9,300 22.50 16,300 22.60 2,000 3,592,700 21.50 23.10 21.50 200 1,611,100
PVS 17.60 14.40 16 16.60 38,800 16.70 69,500 16.80 31,000 17 497,300 1 17 137,200 17.10 16,700 17.20 44,000 3,296,000 16.20 17 16 1,409,000 20
ACB 42.90 35.10 39 39.10 14,000 39.20 23,100 39.30 13,100 39.40 109,500 0.40 39.40 31,400 39.50 55,700 39.60 25,900 2,914,400 39 39.80 38.60
CEO 14.60 12 13.30 13.80 19,300 13.90 400 14 1,100 14.10 117,100 0.80 14.10 24,000 14.20 21,500 14.30 8,600 1,449,700 13.30 14.10 13.30 91,100
NSH 11.40 9.40 10.40 9.90 5,400 10 5,200 10.10 3,600 10.40 2,000 0 10.40 24,300 10.50 18,400 10.60 16,900 1,370,600 10.30 10.40 10.20
SHS 15.50 12.70 14.10 14.50 10,300 14.60 105,700 14.70 8,700 14.70 44,100 0.60 14.80 38,000 14.90 16,900 15 24,000 1,073,600 14 14.80 14 16,000
TTB 25.30 20.70 23 23.60 18,300 23.70 52,600 23.80 1,100 23.80 26,900 0.80 23.90 10,500 24 8,900 24.10 10,600 1,042,500 23 24.20 23 200
VCG 18.10 14.90 16.50 17 46,700 17.10 28,300 17.20 69,900 17.30 61,400 0.80 17.30 12,400 17.40 32,100 17.50 46,700 1,023,300 16.50 17.30 16.50 581,900 40,000
KSQ 1.70 1.50 1.60 1.50 32,800 1.60 16,000 1.70 0.10 1.70 23,800 1,018,000 1.50 1.70 1.50
NVB 8.30 6.90 7.60 7.20 5,000 7.30 6,900 7.40 5,100 7.60 17,000 0 7.60 5,700 7.70 3,000 7.90 20,000 947,300 7.20 7.60 7.20
KLF 2 1.80 1.90 1.80 1,770,500 1.90 104,800 1.90 23,900 0 2 1,563,100 871,100 2 2 1.90
ITQ 3.80 3.20 3.50 3.40 103,000 3.50 98,900 3.60 205,600 3.60 20,000 0.10 3.70 55,200 3.80 241,700 697,500 3.50 3.70 3.50
PVX 1.40 1.20 1.30 1.20 2,627,100 1.30 8,995,300 1.40 98,800 0.10 1.40 797,300 1.40 843,600 545,400 1.30 1.40 1.30
HUT 6.90 5.70 6.30 6.10 304,800 6.20 168,800 6.30 235,500 6.40 155,500 0.10 6.40 65,700 6.50 127,900 6.60 78,300 520,200 6.30 6.40 6.30 5,000
DST 2.90 2.50 2.70 2.60 70,500 2.70 92,000 2.80 120,900 2.90 146,700 0.20 2.90 224,600 441,200 2.70 2.90 2.70
DS3 10.20 8.40 9.30 9 15,000 9.10 13,100 9.20 2,900 9.20 7,000 -0.10 9.30 6,900 9.40 4,000 9.50 1,500 413,600 9.40 9.50 8.40
PHC 17.70 14.50 16.10 16 12,300 16.10 3,200 16.20 3,400 16.30 15,900 0.20 16.30 6,300 16.40 5,200 16.50 12,600 381,200 16 16.70 15.90
MBG 2.70 2.30 2.50 2.60 77,900 2.70 171,200 ATO 113,000 2.70 0.20 338,100 2.50 2.70 2.50
MST 3.90 3.30 3.60 3.30 219,500 3.40 83,700 3.50 54,500 -0.10 3.50 17,800 3.60 133,900 3.70 261,000 329,100 3.60 3.80 3.40
DNP 25.30 20.70 23 24 3,600 24.10 3,800 24.40 100 24.40 8,500 1.40 24.50 7,000 25 12,500 25.20 100 327,500 22.80 24.50 22.70 200
KVC 1.80 1.60 1.70 1.70 280,900 1.80 28,800 ATO 23,600 1.80 0.10 306,400 1.70 1.80 1.70 15,600
TVC 11.80 9.80 10.80 10.60 25,200 10.70 22,700 10.80 15,400 10.90 22,200 0.10 10.90 12,900 11 26,600 11.10 20,100 269,300 10.80 10.90 10.50
SPI 1.50 1.30 1.40 1.30 185,300 1.40 116,700 1.50 37,300 0.10 1.50 440,600 1.50 448,700 238,100 1.50 1.50 1.40
MBS 15.90 13.10 14.50 14.70 2,000 14.80 10,300 14.90 6,400 15 12,300 0.50 15 11,300 15.30 700 15.50 18,200 226,600 14.70 15 14.30
PVV 1.20 1 1.10 1 4,100 1 8,900 -0.10 1.10 103,600 1.20 186,400 208,100 1.10 1.10 1
VC3 20.40 16.80 18.60 18.40 8,400 18.50 10,000 18.60 3,300 18.60 5,000 0 18.70 12,200 18.80 23,600 18.90 20,100 207,100 18.60 18.70 18.40
VIG 1.90 1.70 1.80 1.70 54,300 1.70 54,300 1.80 51,000 0 1.80 10,200 1.90 63,900 194,500 1.70 1.80 1.70
HHG 5 4.20 4.60 4.40 59,600 4.50 55,800 4.60 23,000 4.70 100 0.10 4.70 24,300 4.80 23,500 4.90 55,400 184,000 4.50 4.70 4.50
CVN 8.60 7.20 7.90 7.30 54,700 7.40 29,300 7.50 2,800 7.50 18,300 -0.40 7.90 17,800 8 3,000 8.10 4,100 157,600 7.80 7.80 7.40
DTD 15.40 12.60 14 14.20 7,100 14.30 20,900 14.40 10,700 14.50 5,000 0.50 14.50 4,400 14.60 8,700 14.70 6,400 150,300 14 14.60 13.80
LAS 12.50 10.30 11.40 11 60,900 11.10 14,300 11.20 16,400 11.20 3,400 -0.20 11.30 700 11.40 400 11.50 1,500 149,800 11.50 11.50 11 700 130,900
DPS 1.30 1.10 1.20 1.20 19,800 1.10 200,600 1.20 20,100 0 1.20 286,400 1.30 155,900 149,000 1.10 1.20 1.10
TIG 3.70 3.10 3.40 3.30 55,100 3.40 52,400 3.50 19,400 3.60 25,000 0.20 3.60 42,200 3.70 95,500 146,400 3.50 3.60 3.50
NHP 1.50 1.30 1.40 1.30 99,600 1.40 9,300 1.40 7,100 0 1.50 155,400 1.50 155,400 125,700 1.40 1.50 1.30 1,100
HKT 2.90 2.50 2.70 2.50 -0.20 ATO 22,000 2.50 9,600 2.60 6,000 122,100 2.60 2.70 2.50
HKB 1.90 1.70 1.80 1.70 108,600 1.80 35,100 1.90 900 0.10 1.90 81,000 119,100 1.80 1.90 1.80
SHN 11 9 10 9.70 4,600 9.80 3,500 9.90 7,000 10 14,400 0 10 58,900 10.10 29,900 10.20 3,600 117,100 10 10 9.90
TNG 13.30 10.90 12.10 12 10,400 12.10 5,100 12.20 9,700 12.30 8,700 0.20 12.30 10,000 12.40 300 12.50 2,000 107,500 12.10 12.30 12.10
VGS 11.80 9.80 10.80 10.40 1,000 10.50 6,400 10.60 6,000 10.80 100 0 10.80 6,500 10.90 6,000 11 3,600 98,400 10.50 10.80 10.50
NDN 18.30 15.10 16.70 16.60 21,200 16.70 4,100 16.80 9,900 16.90 4,000 0.20 16.90 300 17 1,000 17.10 7,800 95,800 16.50 17.10 16 3,600
PVI 33 27 30 29.80 4,800 29.90 2,400 30 2,200 30.30 6,300 0.30 30.30 8,500 30.40 2,500 30.50 5,600 94,900 29.60 30.80 29
PLC 17.60 14.40 16 15.40 10,100 15.50 20,600 15.60 2,600 16 0 16 3,500 16.80 1,200 16.90 1,000 92,200 15.60 16 15.50 100 90,200
VCS 95.20 78 86.60 87.50 500 87.60 500 88 500 88 3,600 1.40 88.70 2,000 88.80 3,000 88.90 2,500 88,200 86.60 89.80 86.60 1,800 9,050
SPP 7 5.80 6.40 6.30 13,800 6.40 13,600 6.50 19,700 6.60 0.20 6.60 2,600 6.70 10,400 6.80 38,400 87,000 6.50 6.70 6.20
VIX 6.40 5.40 5.90 5.80 10,500 5.90 19,100 6 20,300 6.10 1,400 0.20 6.10 4,600 6.20 7,800 6.30 18,000 77,800 6 6.20 6 15,500
PVC 5.90 4.90 5.40 5.50 9,500 5.60 9,900 5.70 200 5.90 100 0.50 5.90 9,500 75,400 5.80 5.90 5.40 200
APS 3.60 3 3.30 3 44,300 3.10 64,100 3.20 99,600 3.40 2,300 0.10 3.40 51,600 3.50 82,600 3.60 137,400 74,800 3.30 3.40 3.20
VAT 2.20 1.80 2 1.80 37,300 1.90 1,000 -0.10 1.90 3,900 2 16,500 2.10 7,900 71,500 2 2 1.80
PVB 15.40 12.60 14 14.10 1,400 14.20 1,300 14.30 3,600 14.80 4,500 0.80 14.80 500 14.90 3,100 15 2,500 68,700 14.20 14.90 14.10
TTH 4.90 4.10 4.50 4.20 19,100 4.30 25,400 4.40 2,400 4.50 13,400 0 4.50 33,800 4.60 7,500 4.70 6,000 59,500 4.50 4.50 4.30
L14 46.40 38 42.20 41.50 4,000 41.80 1,100 42.20 800 42.20 3,200 0 42.40 600 42.50 900 42.70 100 50,900 42 43 40
SDD 1.80 1.60 1.70 1.60 33,900 1.70 32,000 1.80 4,000 0.10 47,000 1.70 1.80 1.70
IVS 13.60 11.20 12.40 11.30 2,000 11.40 3,000 11.50 900 11.50 11,100 -0.90 12 10,000 12.60 500 13.20 1,000 46,300 12.40 12.40 11.50 3,100
GKM 13.60 11.20 12.40 12.20 2,200 12.40 4,200 12.50 3,400 12.60 6,400 0.20 12.60 3,000 12.70 8,000 12.80 1,900 43,500 12.30 12.60 12.30
NRC 50.40 41.40 45.90 42 1,400 42.10 1,000 42.50 1,500 45.50 -0.40 45.40 1,100 45.50 1,000 45.60 1,300 42,500 46.40 46.40 42.90 48,100
KDM 4.90 4.10 4.50 4.10 -0.40 ATO 32,100 4.10 37,900 4.30 700 40,000 4.10 4.70 4.10
CIA 45.10 36.90 41 36.90 6,500 36.90 17,000 -4.10 38.50 8,000 39.10 2,100 39.20 8,100 36,500 40 40 36.90 300 3,000
PVG 7.70 6.30 7 6.70 10,200 6.80 1,600 6.90 3,800 7 0 7 4,000 7.20 900 7.30 6,100 31,700 6.90 7 6.90
TTZ 8.30 6.90 7.60 7.30 500 7.70 20,600 7.90 6,100 7.90 0.30 8 3,300 8.20 3,400 8.30 7,400 30,400 8 8 7.70
DCS 1.30 1.10 1.20 1.20 12,000 1.10 102,000 1.20 17,300 0 1.20 591,200 1.30 343,900 29,800 1.20 1.20 1.10
DBC 23.10 18.90 21 20.20 3,100 20.30 2,400 20.40 800 20.50 -0.50 20.50 100 20.90 600 21 2,400 28,000 21 21 20.40 2,200
POT 19.50 16.10 17.80 17.10 200 17.20 300 18 800 19.50 5,000 1.70 26,100 18 19.50 17.90
MNC 4 3.40 3.70 3.40 11,400 3.50 4,100 3.70 200 0 3.70 300 3.80 5,000 3.90 5,000 20,800 3.40 3.70 3.40
HVA 3.70 3.10 3.40 3.10 4,200 3.20 7,200 3.30 4,800 3.30 3,100 -0.10 3.40 200 3.50 10,000 3.60 18,400 20,600 3.30 3.40 3.30
VIT 13.80 11.40 12.60 12.10 100 12.50 1,900 12.60 0 12.80 100 12.90 7,400 13 500 20,000 12.60 12.60 12.60
VE9 4.70 3.90 4.30 3.90 11,100 4 8,000 4.10 1,100 4.10 500 -0.20 4.20 2,800 4.30 21,900 4.40 100 19,700 4.10 4.20 4.10
AMC 19.80 16.20 18 18.60 700 18.70 300 19 900 19.80 2,000 1.80 19.80 300 18,100 19.80 19.80 18.50 300
VTV 16.20 13.40 14.80 13.80 1,000 13.90 500 14 500 14.80 6,000 0 14.80 4,800 15 3,300 15.20 100 16,000 14.50 14.80 14.50
BVS 17.60 14.40 16 15.80 4,600 16 1,100 16.10 200 17 2,000 1 17 5,900 17.10 3,500 17.50 9,800 15,800 15.80 17 15.80 10,000 1,820
ASA 2 1.80 1.90 1.80 30,900 1.90 600 2 100 0.10 2 29,000 15,600 2 2 1.90
OCH 4.90 4.10 4.50 4.40 1,000 4.70 2,000 4.80 1,000 4.90 0.40 15,500 4.60 4.90 4.60
CTT 7.90 6.50 7.20 6.50 1,000 7.90 200 7.90 800 0.70 15,000 7 7.90 7
KHS 13 10.80 11.90 11.10 2,900 11.70 -0.20 12.20 3,000 12.30 2,000 12.40 6,800 15,000 11.80 11.80 11.70 15,000
LIG 4.40 3.60 4 3.60 25,600 3.80 17,000 3.90 29,700 4 0 4.10 5,700 4.20 25,200 4.30 17,800 15,000 4 4 4
TV2 104.50 85.50 95 97.20 1,000 97.50 1,300 97.70 200 98.60 200 3.60 99 100 99.20 600 99.80 700 14,100 96.20 98.60 96 500 5,290
VMI 3 2.60 2.80 2.60 100,000 2.70 500 2.80 100 0 2.80 16,000 2.90 3,000 3 29,900 13,400 2.80 2.80 2.70
CTP 5.60 4.60 5.10 4.90 6,000 5 3,000 5.10 2,400 5.20 200 0.10 5.20 1,400 5.30 4,000 5.40 5,300 13,300 5.20 5.30 5.10 300 2,400
PVL 2 1.80 1.90 1.80 13,200 1.80 10,000 -0.10 1.90 29,300 2 59,700 11,600 1.80 1.90 1.80
NDX 16.50 13.50 15 14 1,000 14.10 100 14.50 2,200 16.20 100 1.20 16.30 100 16.40 20,000 16.50 1,900 11,200 14.60 16.20 14.60 100
TTT 58.10 47.70 52.90 47.80 900 48.10 500 49 100 49.80 100 -3.10 49.80 800 50 500 52.80 1,000 10,700 49.80 49.80 49 8,500 10,500
ATS 39.60 32.40 36 35.90 800 36 1,000 36.10 900 36.20 0.20 36.30 1,000 36.50 1,200 37 1,000 10,500 36 36.20 36
SDP 1.80 1.60 1.70 1.60 7,500 1.70 13,500 1.80 5,000 0.10 10,500 1.70 1.80 1.70
MPT 2.60 2.20 2.40 2.20 18,000 2.40 100 0 2.40 12,600 2.50 18,400 2.60 31,100 10,100 2.30 2.40 2.30
SD2 5.20 4.40 4.80 4.50 500 4.90 1,900 5 1,800 5 0.20 5.10 400 5.20 6,800 9,800 5 5.10 5
SDT 7.10 5.90 6.50 6 5,000 6.10 6,000 6.20 100 6.20 200 -0.30 6.50 200 6.60 100 6.70 1,000 9,600 6.10 6.50 6.10 4,400
DGL 34.90 28.70 31.80 31.60 3,200 31.70 1,000 32 600 0.20 32 5,600 32.20 200 32.50 9,000 9,300 31.80 32 31.80 5,000
PMC 63.20 51.80 57.50 56 1,200 56.20 200 56.50 100 57.30 200 -0.20 57.50 200 58 200 59 300 9,300 57 57.50 56 200 6,400
DC4 11.70 9.70 10.70 9.70 -1 10.70 1,000 10.80 3,000 9,000 9.70 9.70 9.70
PMS 14.40 11.80 13.10 12.80 200 12.90 500 13 100 13.10 0 13.10 1,000 14 800 14.30 1,400 9,000 13.20 13.20 13
TC6 4.60 3.80 4.20 4 1,000 4.10 5,700 4.20 9,100 4.30 0.10 4.30 8,600 4.40 10,000 4.50 3,900 8,900 4.50 4.50 4.10 100
VE1 15.20 12.60 13.90 12.60 500 14.40 300 0.50 14.50 1,000 15.20 2,500 8,300 12.70 14.40 12.70 600 6,100
DGC 35.50 29.10 32.30 31.70 1,100 31.90 6,600 32 1,000 32.30 700 0 32.30 500 32.70 500 32.80 2,100 8,100 31.90 32.30 31.90 5,300
SD4 9.30 7.70 8.50 8 1,100 8.10 200 8.20 100 8.60 0.10 8.60 500 8.70 8,200 8.80 1,900 8,000 8.60 8.60 8.60 8,000
HLD 16.50 13.50 15 14.80 11,000 14.90 3,500 15 700 15.10 100 0.10 15.10 4,800 15.20 3,000 15.30 3,000 7,800 15.20 15.20 15
VNR 24.40 20 22.20 22 11,500 22.20 1,000 22.30 300 23.80 3,000 1.60 23.80 1,900 23.90 2,100 24 13,700 7,800 21.60 23.80 21.60 3,710
ALV 4.20 3.60 3.90 3.70 10,100 3.80 11,400 3.90 500 4 1,100 0.10 4 2,300 4.10 4,400 4.20 11,300 7,500 4 4 3.90
VCR 3.70 3.10 3.40 3.20 10,000 3.30 10,000 3.40 6,600 3.50 100 0.10 3.50 400 3.60 29,400 3.70 5,800 7,100 3.70 3.70 3.40
AMV 17.20 14.20 15.70 14.80 200 15 100 15.70 200 15.70 0 15.90 100 16 2,000 16.30 200 6,800 15.50 15.70 15.50
CSC 25.70 21.10 23.40 22 2,000 22.10 2,200 22.30 1,700 23.30 1,000 -0.10 23.40 300 23.50 5,100 23.80 300 6,700 23.40 23.50 23.30
VC7 14.60 12 13.30 12 1,000 12.20 100 13.90 0.60 13.70 1,000 13.80 1,900 14 47,500 6,700 13.30 14.40 12.10
NHA 10.20 8.40 9.30 8.50 1,600 8.60 1,400 8.90 100 9 300 -0.30 9 4,900 9.20 800 9.30 700 6,600 9.20 9.20 8.50 200
CCM 32.40 26.60 29.50 29 3,000 29.10 500 32.40 2.90 32.40 2,700 6,300 31.90 32.40 30
PDB 10.30 8.50 9.40 9 200 9.20 500 9.40 300 9.80 100 0.40 9.80 900 9.90 3,000 10.10 2,000 6,300 9.40 9.80 9.40 5,000
DL1 40.50 33.30 36.90 33.30 200 37 100 0.10 37 900 37.30 1,200 38 1,000 6,200 36.70 37 33.40
PVE 5.70 4.70 5.20 5.10 400 5.20 4,900 5.30 1,400 5.50 1,300 0.30 5.50 200 5.60 16,100 5.70 18,100 6,100 5.30 5.50 5.20
MAS 50.70 41.50 46.10 44.30 900 44.50 1,100 45 1,400 45.50 -0.60 45.50 2,000 45.60 2,000 45.70 3,800 6,000 44.20 46 44.20 5,800
SD6 6 5 5.50 5.20 6,000 5.30 12,500 5.40 200 5.40 900 -0.10 5.50 1,800 5.60 14,000 5.70 8,500 5,700 5.30 5.40 5.30
DBT 13.90 11.50 12.70 12 200 12.50 300 12.60 6,000 12.80 400 0.10 12.80 4,900 13.20 40,900 13.70 400 5,500 12.70 12.80 12.70 400
ORS 2.50 2.10 2.30 2.10 8,000 2.20 1,000 2.40 0.10 2.40 5,800 2.50 4,900 5,200 2.40 2.40 2.20
THT 7 5.80 6.40 6.10 600 6.30 1,000 6.40 1,000 6.60 300 0.20 6.60 6,000 6.70 2,700 6.80 2,100 5,200 6.40 6.60 6.40 300
ICG 7.30 6.10 6.70 6.10 7,200 6.20 1,200 6.60 -0.10 6.60 3,200 6.70 10,500 6.80 1,000 5,100 6.30 6.60 6.20 300
BXH 12.50 10.30 11.40 10.30 200 10.40 1,200 10.30 -1.10 5,000 10.30 10.30 10.30 20
VCC 13.20 10.80 12 11.50 500 11.90 3,000 12 1,800 12 0 12.40 5,500 12.50 200 13 3,000 5,000 12 12 12
CDN 16.70 13.70 15.20 14 10,500 14.20 300 14.90 200 15.20 100 0 15.20 1,500 15.40 1,000 15.50 2,000 4,900 14.90 15.20 14.90 100
TV3 53.90 44.10 49 45.10 100 50.10 3,000 50.70 300 53.90 4.90 4,800 53.90 53.90 53.50 100 2,500
KKC 13.20 10.80 12 11.50 1,200 11.80 2,300 11.90 2,000 12 0 12.20 2,000 12.30 4,500 12.40 5,100 4,700 12 12 12 3,700
HVT 51.70 42.30 47 46.50 500 46.60 600 47 200 47 0 48 1,000 48.50 500 49 500 4,500 47 47 46.50
SRA 12.10 9.90 11 10.20 300 10.30 200 10.40 100 11 0 11 100 11.20 1,200 11.50 500 4,400 11 11 11
IDJ 2.80 2.40 2.60 2.50 5,500 2.50 100 -0.10 2.80 200 4,200 2.50 2.80 2.50
L62 8.10 6.70 7.40 6.70 3,000 7 1,000 7.40 3,000 7.40 0 7.50 2,000 7.60 3,000 7.80 1,800 4,000 7.40 7.40 7.40
PV2 3.30 2.70 3 2.90 8,000 3.10 800 0.10 3.10 5,800 3.20 39,000 3.30 241,300 3,900 3.10 3.10 3
LUT 2 1.80 1.90 1.80 5,900 1.90 0 1.90 2,200 2 5,000 3,800 2 2 1.80
DHT 41.80 34.20 38 38 500 38.10 100 38.20 100 38.50 1,000 0.50 38.60 200 38.70 3,000 38.80 400 3,600 38.90 38.90 37.50 300
HDA 10.10 8.30 9.20 9.10 300 9.20 2,100 9.30 100 9.50 100 0.30 9.50 1,000 9.80 700 9.90 3,000 3,600 9.20 9.50 9.20 3,500
NAG 7.20 6 6.60 6.20 1,000 7 0.40 7 7,600 7.20 3,500 3,600 6.70 7 6.30
VKC 7.20 6 6.60 6.30 2,300 6.40 2,800 6.50 100 6.60 100 0 6.60 3,500 6.70 18,800 6.80 6,000 3,400 6.70 6.70 6.50 300
SEB 59.40 48.60 54 52.50 1,000 53.20 100 53.30 10,000 54 0 58 400 58.80 300 3,300 53 54 53 3,000
DHP 12.80 10.60 11.70 10.70 2,900 10.70 100 -1 11.50 2,500 11.70 1,100 11.80 7,500 3,100 11 11 10.70
DXP 12.50 10.30 11.40 11 500 11.10 100 11.50 200 11.60 2,300 0.20 11.60 200 11.70 6,600 11.80 200 3,100 11 11.60 11 800 300
SCJ 3.10 2.70 2.90 2.70 1,800 3 0.10 3 1,800 3.10 4,600 2,900 2.90 3 2.70
SLS 86.90 71.10 79 73.10 500 74 400 75 100 75 100 -4 78 100 79 1,700 79.50 700 2,700 77.50 77.50 74
DP3 77.80 63.80 70.80 65 2,000 69 8,600 71 0.20 71 900 71.20 900 72.10 100 2,500 69 71 69 100
HOM 4.10 3.50 3.80 3.80 900 3.80 0 4 2,200 4.10 18,600 2,500 3.80 3.80 3.80
L18 9.90 8.10 9 9 0 9 200 2,500 9 9 9
HBS 2.40 2 2.20 2 30,100 2.10 5,400 2.20 1,500 2.20 0 2.40 100 2,400 2.20 2.20 2.20
NBC 6.60 5.40 6 5.80 13,800 5.90 15,800 6 200 6 0 6.10 7,700 6.20 3,100 6.30 2,200 2,400 6 6.10 6
SJC 6.80 5.60 6.20 5.60 1,000 5.70 800 6 100 6.40 1,100 0.20 6.40 900 6.70 1,000 6.80 2,000 2,400 5.70 6.40 5.70
VSA 22 18 20 18.10 300 18.20 300 20 2,600 20 0 20.60 100 20.70 100 21 100 2,400 20 20 20
NTP 52.20 42.80 47.50 45.80 2,500 45.90 500 46 300 47.90 100 0.40 47.90 900 48 400 48.90 2,000 2,300 49 49 45.60
BCC 7.10 5.90 6.50 6.30 7,800 6.40 12,000 6.50 5,700 6.50 0 6.60 53,300 6.70 10,000 6.80 10,900 2,200 6.50 6.50 6.50 2,200
SIC 12.60 10.40 11.50 11 1,000 11.20 4,000 11.50 10,000 11.60 2,100 0.10 11.80 100 11.90 2,000 12 600 2,200 11.50 11.60 11.50
VNC 50.30 41.30 45.80 42.10 500 43 1,000 45.80 8,000 45.80 0 49 1,000 49.70 500 49.80 100 2,100 48.40 48.40 45.80 2,100
SD5 8.40 7 7.70 7.20 1,000 7.50 3,000 7.60 1,000 8 900 0.30 8 5,300 8.10 3,200 8.30 700 2,000 7.60 8 7.60 1,000
SGC 77 63 70 64.30 300 75 10,400 75 5 2,000 75 75 75
HCC 18.20 15 16.60 15.20 500 15.30 500 16 100 16.60 0 16.60 12,400 16.80 100 17 700 1,900 16.60 16.60 16.60
SJ1 20.90 17.10 19 17.10 400 17.30 200 18 1,400 -1 18.90 4,200 19 100 20 200 1,800 17.10 18 17.10
LHC 52.20 42.80 47.50 43 1,000 47 2,200 47.20 1,000 48.10 0.60 48.90 500 49 2,500 49.50 100 1,600 49.90 49.90 48.10 1,600
WCS 145.70 119.30 132.50 121.10 100 122.50 200 122.60 300 132.50 0 133 300 134 500 140 300 1,500 133 133 132.50 1,400 1,000
DIH 14.40 11.80 13.10 11.80 1,100 12 300 -1.10 12 400 14.30 100 14.40 1,400 1,400 12.50 12.50 12
HNM 2.80 2.40 2.60 2.50 2,700 2.60 2,700 2.70 3,900 2.80 500 0.20 2.80 6,900 1,400 2.70 2.80 2.70
LDP 29.50 24.30 26.90 26 1,000 26.50 500 26.60 100 26.70 -0.20 27 3,000 27.10 2,000 27.50 2,500 1,400 26.50 26.80 26.50
BPC 21.40 17.60 19.50 17.60 -1.90 19.50 500 21 500 21.30 1,300 1,200 17.60 17.60 17.60
VE3 11.90 9.90 10.90 9.90 200 10 100 10.80 100 11 100 0.10 11 1,800 11.10 400 11.80 1,500 1,200 11 11 10.80 100
NET 26.40 21.60 24 21.80 1,000 21.90 2,000 24 2,000 24.40 0.40 24.40 4,300 25 1,200 25.50 3,500 1,100 24 24.40 24 1,000
S99 5.80 4.80 5.30 5.30 5,800 5.40 4,500 5.50 2,600 5.50 200 0.20 5.60 2,100 5.70 3,800 5.80 10,700 1,100 5.40 5.60 5.40
TKC 29 23.80 26.40 24 100 24.10 100 24.50 200 -1.90 24.80 500 24.90 3,000 26 500 1,100 27 27 24.10
STP 7.50 6.30 6.90 6.30 3,000 6.40 300 6.50 300 6.50 -0.40 7.50 2,000 1,000 6.80 7.40 6.50 100
SD9 8.20 6.80 7.50 7.20 500 7.30 100 7.40 600 7.40 300 -0.10 7.60 1,900 7.70 8,700 7.80 2,400 800 7.60 7.60 7.40
QHD 16.50 13.50 15 14 400 14.50 300 15 0 15 3,700 700 15 15 15 700
VC6 8.90 7.30 8.10 8.10 4,300 8.10 0 8.20 1,900 8.60 1,800 700 8.10 8.10 8.10
DPC 16.30 13.50 14.90 13.90 200 16 200 16.30 100 16.30 600 1.40 600 16.30 16.30 16.30
PSI 3.90 3.30 3.60 3.30 1,000 3.40 32,000 3.50 400 3.50 -0.10 3.80 500 3.90 400 600 3.50 3.50 3.40
API 19.80 16.20 18 17.20 300 17.40 100 17.60 300 17.60 100 -0.40 19.20 600 19.30 1,000 19.50 100 500 17.40 17.80 17.40
MCF 13.60 11.20 12.40 12.10 -0.30 12.20 300 12.30 100 12.90 300 500 11.20 12.10 11.20 200
PIC 15.10 12.50 13.80 13.20 200 13.30 100 13.40 900 13.90 300 0.10 14.70 1,000 15 3,000 15.10 200 500 13.90 13.90 13.90
PSD 14.60 12 13.30 12.10 1,000 13 100 13.30 500 14 0.70 14 200 14.60 10,700 500 14 14 14
TCS 4.60 3.80 4.20 4 1,200 4.10 10,300 4.20 5,000 4.50 0.30 4.40 8,600 4.50 900 4.60 8,100 500 4.10 4.50 4.10
VBC 23.10 18.90 21 20.10 200 20.20 300 20.30 400 20.30 -0.70 21 6,100 22 500 23.10 300 500 20 20.30 20
WSS 3.30 2.70 3 2.70 2,300 3 300 0 3 4,500 3.10 9,600 3.20 3,000 500 2.70 3 2.70
CTB 36 29.60 32.80 30 500 31.90 300 -0.90 32.20 300 32.40 300 32.60 500 400 30.20 31.90 30.20 300
EID 13.90 11.50 12.70 12.20 300 12.30 100 12.40 100 12.90 0.20 12.90 700 13 1,500 13.30 1,000 400 13.40 13.40 12.90 100
IDV 31.90 26.10 29 28.50 100 29 2,700 29.30 200 31.90 2.90 31.70 300 31.90 3,300 400 30.50 31.90 30.50
LCS 3.70 3.10 3.40 3.10 500 3.10 -0.30 3.70 3,000 400 3.10 3.10 3.10
STC 23.50 19.30 21.40 20.80 200 20.90 200 21.20 300 23.40 2 23.40 1,500 23.50 500 400 23.40 23.40 23.40 100
TJC 7.70 6.30 7 6.50 5,100 6.60 900 7 10,700 7 300 0 7.40 100 7.50 1,000 7.60 5,400 400 6.60 7 6.60
TTC 17.80 14.60 16.20 17.80 1.60 16.80 300 17 1,000 400 15.90 17.80 15.90
CAP 37.40 30.60 34 32 100 32.50 100 33.60 100 34.50 200 0.50 34.60 100 34.70 500 34.80 1,000 300 34.50 34.50 34.50
PTI 21.80 18 19.90 18 1,000 18.30 400 18.50 500 19.80 -0.10 20.30 100 21.40 300 21.80 300 300 18.30 19.80 18.30
SCL 2.70 2.30 2.50 2.30 3,000 2.50 1,000 2.70 0.20 2.70 500 300 2.60 2.70 2.60
VE2 12.60 10.40 11.50 11.40 1,000 11.50 0 300 11.50 11.50 11.50 300
GLT 84 68.80 76.40 75.30 -1.10 75.90 400 76 400 76.40 100 200 69 75.30 69 100
HAT 39.40 32.40 35.90 32.90 100 36.90 1 36.80 200 37 300 38 200 200 36.90 36.90 36.90
HGM 40 32.80 36.40 32.80 100 36 1,000 37 0.60 200 37 37 37
NST 11.60 9.60 10.60 9.60 300 9.70 100 9.80 200 10.40 100 -0.20 10.40 200 10.50 500 10.60 500 200 11.50 11.50 10.40 100
TTL 7.90 6.50 7.20 7.90 0.70 200 7.90 7.90 7.90
V12 14.80 12.20 13.50 13.80 100 0.30 13.80 200 13.90 100 14 100 200 12.30 13.80 12.30
VC1 14.30 11.70 13 11.70 -1.30 13.40 600 13.50 1,900 200 13.50 13.50 11.70
VMC 36.60 30 33.30 33.30 3,400 33.50 500 33.60 400 33.70 200 0.40 36.30 100 36.40 300 36.50 1,000 200 33.70 33.70 33.70
B82 1.20 1 1.10 1 4,000 1.10 600 1.10 100 0 1.20 200 100 1.10 1.10 1.10
BDB 5.70 4.70 5.20 5.70 1,000 5.70 0.50 100 5.70 5.70 5.70
CMS 3.70 3.10 3.40 3.30 1,000 3.40 1,000 3.50 0.10 3.50 900 3.60 1,300 3.70 1,000 100 3.50 3.50 3.50
CPC 42.50 34.90 38.70 34.90 100 38.70 100 0 38.80 300 39.30 200 40 100 100 38.70 38.70 38.70 100
HAD 50.60 41.40 46 47.50 1.50 47.50 100 48 200 48.50 200 100 47.50 47.50 47.50 100
HHC 71.50 58.50 65 58.50 -6.50 58.50 29,900 65 400 100 58.50 58.50 58.50
HTC 26 21.40 23.70 23 1,000 24.50 200 24.50 0.80 100 24.50 24.50 24.50
INN 57.70 47.30 52.50 48 900 50.50 2,600 50.60 500 52 -0.50 52 700 52.20 1,000 52.50 1,100 100 52 52 52
KSD 4.80 4 4.40 4 500 4.10 200 4.40 25,000 4.50 0.10 4.50 900 4.60 700 4.70 3,000 100 4.50 4.50 4.50
KTS 26.50 21.70 24.10 22.50 500 23 100 23.50 100 23.60 100 -0.50 24.10 100 25.50 100 100 23.60 23.60 23.60
LBE 17 14 15.50 14.30 100 16.80 100 1.30 17 100 100 16.80 16.80 16.80
MCO 1.60 1.40 1.50 1.40 1,000 1.60 0.10 1.60 16,000 100 1.60 1.60 1.60
NFC 10.40 8.60 9.50 8.60 -0.90 100 8.60 8.60 8.60 100
PGS 34.10 27.90 31 29 300 29.10 500 29.20 100 34.10 3.10 32 200 32.80 500 32.90 200 100 34.10 34.10 34.10
PSE 8.90 7.30 8.10 8 100 8.10 100 8.50 0.40 8.80 200 8.90 2,200 100 8.50 8.50 8.50
SSM 12.50 10.30 11.40 10.30 -1.10 10.30 700 11.40 500 11.90 900 100 10.30 10.30 10.30
SVN 2.60 2.20 2.40 2.20 100 2.40 0 2.40 55,100 2.50 64,300 2.60 50,100 100 2.40 2.40 2.40
TAG 38.30 31.50 34.90 34.90 1,000 38 100 38 3.10 100 38 38 38
TMX 9.70 8.10 8.90 8.10 1,000 8.20 200 8.10 -0.80 9.20 500 100 8.10 8.10 8.10 100
UNI 10 8.20 9.10 8.20 9,500 8.30 1,000 8.40 1,000 9.20 0.10 9 100 9.10 5,000 9.20 2,000 100 9.20 9.20 9.20
VMS 10.80 9 9.90 10.80 0.90 10.60 1,300 10.80 4,900 100 10.80 10.80 10.80 100
VNT 31.90 26.10 29 26.10 100 27.60 100 29 4,000 27.70 -1.30 31.50 3,900 100 27.70 27.70 27.70
ACM 0.80 0.80 0.80
ADC 20.10 16.50 18.30 18.30 0 19.50 200
ALT 15.40 12.60 14 14 0 15 100 15.40 4,000
AME 15.40 12.60 14 14 0
APP 9.70 8.10 8.90 8.90 0
ARM 52.20 42.80 47.50 47.50 0 52.20 600
BAX 22.30 18.30 20.30 18.30 1,000 20.30 400 20.30 0
BBS 15.70 12.90 14.30 14.30 0 14.90 8,000 15 300 15.20 1,700
BED 36.30 29.70 33 33 0
BII 0.90 0.90 0.90
BKC 8.50 7.10 7.80 7.80 0
BLF 4.60 3.80 4.20 4.20 0 3.80 3,000 4.20 400 4.60 1,500
BSC 15.60 12.80 14.20 14.20 0
BST 13.20 10.80 12 11.50 100 12 0
BTS 5.80 4.80 5.30 5.30 0 5.10 500 5.20 100 5.30 100
BTW 15.60 12.80 14.20 12.90 500 13 100 13.50 100 14.20 0 15.50 100
C69 5.70 4.70 5.20 4.70 11,300 4.80 5,200 5.20 0 5.40 1,000 5.50 200 5.60 100
C92 12.10 9.90 11 11 0 9.90 300
CAG 118 96.60 107.30 107.30 0 96.60 3,200 118 1,500
CAN 31.60 26 28.80 28.80 0 27.70 100 27.80 400
CET 3.70 3.10 3.40 3.10 900 3.40 0 3.20 600 3.30 500 3.40 100
CJC 25.80 21.20 23.50 23.50 0
CKV 24.20 19.80 22 22 0
CLH 18.70 15.30 17 17 0 17 2,000 18.70 300
CLM 16.30 13.50 14.90 14.90 0
CMC 6 5 5.50