Bảng giao dịch chứng khoán trực tuyến HOSE & HNX        Ngày 02/07/2015

  HOSE HNX HOSE & HNX UPCOM ?

HNX Index: 85.25 ( 0.31    0.37% )   KL: 40,247,536   GT: 511.18 (tỷ)
 

MãCK Giá
Trần
Giá
Sàn
Giá
TC
Dư Mua Giá
Khớp
KL
Khớp
+/- Dư Bán Tổng
KL
Mở
cửa
Cao
nhất
Thấp
nhất
NN
Mua
Giá3 KL3 Giá2 KL2 Giá1 KL1 Giá1 KL1 Giá2 KL2 Giá3 KL3
AAA 14.3 11.7 13 12.8 39,000 12.9 8,400 13 31,200 13 55,000 0 13.1 1,200 13.2 9,700 13.3 8,100 153,900 13 13.1 12.9
ACB 22.5 18.5 20.5 20.4 21,200 20.5 77,800 20.6 37,300 20.7 64,000 0.2 20.7 1,200 20.8 14,200 20.9 33,000 508,272 20.6 20.9 20.5
ADC 37 30.4 33.7 33.7 0 32 900 33 200 34 200
ALT 14.3 11.7 13 11.7 100 12.2 3,000 13 0 13 100 14 100 14.3 100
ALV 6.6 5.4 6 5.8 2,100 5.9 200 6 0 6 1,300 6.2 500 6.3 100 2,300 6 6 5.9
AMC 20.3 16.7 18.5 18 1,200 18.2 900 18.5 0 19.7 1,000 20.2 100
AME 4.2 3.6 3.9 3.9 500 3.9 0 4.2 900 100 3.9 3.9 3.9
AMV 4.4 3.6 4 4 0 4.2 100 4.3 2,500 4.4 600
APG 6.3 5.3 5.8 5.3 4,000 5.8 0 5.7 3,300 5.8 6,000 6 5,000 42,500 5.7 5.7 5.3
API 12.4 10.2 11.3 10.7 12,000 10.8 8,200 10.9 27,100 10.9 199,000 -0.4 11 15,200 11.1 7,100 11.2 8,100 145,300 11.2 11.3 10.9
APP 15.6 12.8 14.2 13.6 2,200 13.7 500 13.8 1,000 14.2 0 14.4 1,100 14.5 1,000 15 4,800 2,004 13.6 13.6 13.6
APS 4.7 3.9 4.3 4 25,300 4.1 30,000 4.2 64,900 4.3 19,000 0 4.3 36,600 4.4 19,100 4.5 39,400 125,600 4.3 4.3 4.2
ARM 28.6 23.4 26 25.2 4,100 25.5 3,200 26 0 26 900 27 1,900 27.5 700 1,100 27.5 27.5 26
ASA 5.3 4.5 4.9 4.5 57,000 4.6 20,700 4.6 94,000 -0.3 4.7 100 4.8 10,100 4.9 4,300 199,000 5.3 5.3 4.6
B82 11 9 10 9 500 9.7 3,200 9.8 1,000 10 0 10.8 100 10.9 3,200 2,600 10.2 10.2 10.2
BAM 2.9 2.5 2.7 2.5 310,700 2.6 281,000 2.7 623,000 0 2.7 54,500 2.8 227,000 2.9 586,000 487,900 2.8 2.8 2.6
BBS 15.9 13.1 14.5 13.1 500 13.8 400 13.8 2,000 -0.7 14.5 500 14.6 1,000 14.7 5,800 1,700 14.5 14.6 13.8 600
BCC 16.5 13.5 15 14.7 15,500 14.8 400 14.9 3,100 14.9 135,000 -0.1 15 1,000 15.1 1,600 15.2 5,700 183,100 15.2 15.4 14.9
BDB 6.2 5.2 5.7 5.7 0
BED 17.1 14.1 15.6 14.1 500 14.5 1,000 15 1,000 15.6 0 1,500 14.1 14.1 14.1
BHT 6.6 5.4 6 5.7 4,000 5.8 5,000 5.9 5,000 6 15,000 0 6.1 2,000 6.5 1,700 6.6 1,000 2,500 6 6 6
BII 8.9 7.3 8.1 7.8 28,700 7.9 14,500 8 3,200 8 343,000 -0.1 8.1 33,000 8.2 29,800 8.3 3,000 168,400 8.2 8.2 7.9
BKC 15.4 12.6 14 14 0 14.4 300 14.5 1,000 15.4 100 19,300 14 14 14
BLF 8.8 7.2 8 7.2 600 7.4 100 7.7 1,000 -0.3 7.7 100 7.8 1,000 7.9 500 600 7.4 7.7 7.4 100
BPC 14 11.6 12.8 11.6 2,400 11.7 100 11.8 100 12.8 0 13 100 13.4 100 13.7 100
BSC 9 7.4 8.2 7.4 200 7.7 200 7.8 2,700 8.2 0 8.2 100 8.3 200 8.4 1,700
BST 14.1 11.7 12.9 11.7 1,000 12.9 0 13 10,000 14 100 600 13 13 13
BTH 10.2 8.4 9.3
BTS 10.4 8.6 9.5 8.8 200 9 1,600 9.4 1,500 9.5 0 9.5 24,100 9.6 4,500 9.7 6,700 15,600 9.4 9.5 9.4
BVG 1.1 0.9 1
BVS 16.7 13.7 15.2 14.9 30,000 15 50,300 15.1 7,600 15.2 45,000 0 15.2 16,900 15.3 40,000 15.4 71,600 203,560 15.2 15.3 15 69,600
BXH 16.3 13.5 14.9 13.5 1,000 13.6 5,000 14.9 0 9,300 13.5 13.6 13.5
C92 17.2 14.2 15.7 15.2 3,000 15.3 3,500 15.5 100 15.7 0 16 1,500 16.5 4,000 16.8 1,000 5,000 16 16 15.5
CAN 42.3 34.7 38.5 38.5 0 39 100
CAP 30.9 25.3 28.1 27.4 300 27.8 6,000 27.9 3,700 28 1,000 -0.1 28 4,900 28.1 3,000 28.3 2,000 6,200 28 28 27.9
CCM 9.6 8 8.8 8.7 1,000 8.8 1,000 8.8 0 5,090 8.9 8.9 8.9
CEO 13.8 11.4 12.6 12.3 40,200 12.4 104,100 12.5 60,200 12.6 270,000 0 12.6 11,700 12.7 11,000 12.8 33,100 566,800 12.6 12.7 12.4
CHP 19.8 16.2 18 17.8 3,500 17.9 1,500 18 36,000 18 20,000 0 18.1 1,700 18.2 8,600 18.4 1,900 25,300 18 18.1 18 14,200
CID 5 4.2 4.6 4.6 0
CJC 23.4 19.2 21.3 19.2 500 20.5 1,000 21.3 0 23.4 1,100
CKV 13.9 11.5 12.7 11.6 5,000 11.7 2,000 12.7 0 13.9 1,800
CMC 5.9 4.9 5.4 5.4 0 5.8 800 5.9 1,000
CMI 11.9 9.9 10.9 10.6 13,000 10.7 8,900 10.8 8,800 10.9 6,000 0 10.9 6,300 11 11,300 11.1 5,300 16,200 10.8 10.9 10.8 500
CMS 11.2 9.2 10.2 9.6 100 9.8 8,100 9.9 6,300 10.1 2,000 -0.1 10.1 5,200 10.2 8,700 10.4 5,100 37,100 10.2 10.2 10
CPC 22.8 18.8 20.8 18.8 100 19.5 200 19.8 100 20.8 0 20.2 700 20.5 400 20.9 500 400 20.5 20.5 20.2
CSC 22 18 20 18.1 100 18.2 200 20 0 19.5 100 19.7 4,000 20 800
CT6 10.2 8.4 9.3 9 2,000 9.3 0 9.4 1,400 9.5 200
CTA 4 3.4 3.7 3.5 300 3.7 0 3.8 100 3.9 300 4 5,100 300 3.7 4 3.7
CTB 39.1 32.1 35.6 35.6 0 34 2,000 38.8 300 1,100 32.1 34 32.1 1,000
CTC 7.5 6.3 6.9 7 2,000 7.1 1,000 7.2 600 7.2 2,000 0.3 200 7.2 7.2 7.2
CTM 1.5 1.3 1.4
CTN 3.9 3.3 3.6 3.3 200 3.6 0 3.9 200
CTS 9.5 7.9 8.7 8.3 22,500 8.4 31,800 8.5 30,000 8.5 100,000 -0.2 8.6 8,100 8.7 38,000 8.8 18,000 274,312 8.7 8.7 8.5
CTX 18.7 15.3 17 17 0 16.1 500 16.6 1,000 17 8,700
CVN 2.4 2 2.2 2 6,000 2.1 1,000 -0.1 2.1 1,000 2.2 10,400 2.3 1,500 2,200 2.1 2.2 2.1
CVT 24.2 19.8 22 21.5 29,100 21.6 11,000 21.7 14,900 21.7 113,000 -0.3 21.8 9,700 21.9 12,500 22 33,600 95,200 21.6 22.1 21.2
CX8 7.1 5.9 6.5 6 300 7.1 3,000 6.5 0 100 6 6 6
D11 13.3 10.9 12.1 12 300 12.1 0
DAC 8 6.6 7.3 7.3 0 8 100
DAD 19.8 16.2 18 18 0 17 3,000 17.1 2,000 17.2 2,000
DAE 17 14 15.5 15.3 100 15.4 500 15.5 0 15.5 1,000 15.6 2,000 17 200 69
DBC 26.5 21.7 24.1 24.4 3,600 24.5 1,700 24.7 400 24.7 37,000 0.6 24.8 2,100 25 600 25.1 2,100 80,920 24 24.7 24 44,900
DBT 23.4 19.2 21.3 19.3 200 19.5 10,300 19.6 100 21.3 0 20.5 1,600 21 5,000 21.3 2,300
DC2 3.6 3 3.3 3 200 3.3 100 3.4 300 3.6 5,000 0.3 3.6 600 600 3.6 3.6 3.6
DC4 8.6 7.2 7.9 7.5 3,100 7.6 2,000 7.9 0 7.8 400 7.9 300 8 7,000 20
DCS 4.7 3.9 4.3 4 49,100 4.1 79,600 4.2 96,600 4.2 390,000 -0.1 4.3 22,100 4.4 98,700 4.5 112,000 285,262 4.4 4.4 4.2
DGC 30.8 25.2 28 28 9,000 28 0 28.5 2,500 29.8 1,100 30 1,000 3,500 28 29 28 500
DHP 9.9 8.1 9 8.4 6,000 8.8 2,200 8.9 200 9 0 9 4,000 9.1 26,700 9.2 33,900 4,857 9 9 8.9
DHT 35.9 29.5 32.7 31.5 100 31.8 500 32 2,200 32.5 1,000 -0.2 32.5 400 32.6 1,000 32.7 3,600 5,200 32 32.5 32 100
DID 5.5 4.5 5 5 10,000 5 0 5.2 10,000 5.5 600
DIH 10.5 8.7 9.6 8.7 1,000 9.4 6,000 9.5 5,000 9.6 0 9.6 200 9.7 2,000 9.8 1,200 7,000 9.6 9.6 9.6
DL1 12.3 10.1 11.2 10.1 2,000 10.3 1,000 10.5 1,000 11.2 20,000 0 11.2 4,900 11.3 19,800 11.4 10,000 25,100 11.1 11.2 11.1
DLR 9 7.4 8.2 8.2 22,300 8.3 1,000 9 19,100 8.2 0 2,000 7.6 9 7.6
DNC 16 13.2 14.6 14 22,800 15 100 15.5 300 14.6 0
DNM 38.6 31.6 35.1 32 5,600 32.2 3,000 32.5 2,000 35.1 0 33.6 1,000 35.1 1,000 35.7 400
DNP 17.3 14.3 15.8 14.8 200 15.2 1,200 15.4 3,000 15.8 0 15.8 900 16.5 1,100 16.8 8,000
DNY 6.9 5.7 6.3 5.8 10,000 6 5,300 6.2 3,200 6.3 59,000 0 6.3 2,100 6.4 5,000 6.5 10,000 5,900 6.3 6.3 6.3
DPC 17.1 14.1 15.6 14.1 500 15.5 1,000 15.6 0 17.1 200
DPS 17.2 14.2 15.7 15.8 33,600 15.9 41,700 16 11,800 16.1 230,000 0.4 16.1 100 16.2 40,700 16.3 41,200 317,200 15.7 16.1 15.5
DST 12.1 9.9 11 11 0 11 11,200
DXP 51.2 42 46.6 42 300 42.5 1,000 42.6 100 46.6 0 46.6 5,200 47.5 100 48.4 100 4,400 46.6 46.6 46.6 4,400
DZM 6.2 5.2 5.7 5.6 11,500 5.7 7,000 5.8 8,000 5.7 0 1,400 5.9 6.2 5.9
EBS 8.3 6.9 7.6 8 2,000 8.2 2,000 8.3 2,300 7.6 0 4,200 8.2 8.3 8.2
ECI 17.2 14.2 15.7 15.5 6,600 15.7 0 16.8 100 17 37,700 125,300 15.5 15.7 15.5
EFI 9.1 7.5 8.3 8.2 1,000 8.3 2,100 8.4 2,200 8.4 10,000 0.1 8.5 1,800 8.6 4,400 8.7 2,300 11,000 8.3 8.4 8.3
EID 14.7 12.1 13.4 13 100 13.1 100 13.2 100 13.4 0 13.5 2,000 13.6 700 13.7 600
FDT 28.6 23.4 26 26 0 27 100 28 100
FID 14.5 11.9 13.2 14.4 61,600 14.5 319,400 ATO 163,600 13.2 0 2,435,301 13.2 14.5 13
FIT 14 11.6 12.8 12.3 146,700 12.4 65,900 12.5 379,600 12.6 5,452,000 -0.2 12.6 11,000 12.7 137,900 12.8 240,200 3,494,973 12.9 13 12.5 2,000
GLT 22 18 20 18 11,400 18.2 200 18.4 600 21.4 2,000 1.4 21.5 500 21.9 1,300 22 2,100 1,600 20 21.5 20 1,600
GMX 16.9 13.9 15.4 15.4 0 14.6 100 14.8 200 15 5,000 1,000 14.6 14.6 14.6
HAD 51.5 42.3 46.9 46.9 0 43.8 500 43.9 1,000 44 200
HAT 70.4 57.6 64 58.2 100 58.5 100 59.7 1,000 -4.3 63 100 63.5 500 64 200 100 59.7 59.7 59.7
HBE 4.9 4.1 4.5 4.5 0 4.7 100 4.8 200 4.9 200
HBS 5 4.2 4.6 4.2 3,000 4.4 200 4.5 100 4.6 0 4.6 1,000 4.7 24,700 5 5,500
HCC 20.4 16.8 18.6 18.3 5,200 18.4 1,000 18.5 3,700 18.6 0 18.6 1,500 18.7 1,500 18.8 400 4,000 18.6 18.6 18.6
HCT 12.3 10.1 11.2 11.2 0 10.1 1,800 11 200 11.2 100
HDA 13.4 11 12.2 12 3,000 12.1 25,100 12.2 21,800 12.2 156,000 0 12.3 12,600 12.4 14,900 12.5 16,500 333,630 12.2 12.4 12.2
HDO 4.1 3.5 3.8 3.5 36,600 3.6 51,600 3.7 23,700 3.8 156,000 0 3.8 900 3.9 4,000 4 44,400 194,690 3.8 4.1 3.6
HEV 12.6 10.4 11.5 11.3 500 11.4 10,400 11.5 0 11.6 200 12.5 1,000
HGM 43 35.2 39.1 39.1 3,200 39.1 0 40.9 100 41 100 43 100 2,000 39.2 39.2 39.1
HHC 34.9 28.7 31.8 28.7 900 29 100 31.8 0 31.6 200 31.7 300 31.8 3,600 1,100 31 31.6 31 200
HHG 12.1 9.9 11 10.5 15,400 10.6 5,800 10.7 6,100 11 191,000 0 11 8,800 11.1 100 11.2 8,700 106,800 10.8 11.1 10.7
HJS 14.5 11.9 13.2 12.1 5,000 12.5 118,000 12.7 3,000 13.2 0 13.2 300 13.4 1,000 13.5 2,000 24
HKB 9 7.4 8.2 7.5 3,000 7.6 2,000 8 800 8.3 10,000 0.1 8.4 2,000 8.5 3,000 8.6 3,000 5,200 8.6 8.7 8
HLC 9.6 8 8.8 8.8 7,100 8.8 0 9 11,000 9.5 1,200
HLD 22.1 18.1 20.1 19.6 6,100 19.7 4,700 19.8 700 19.8 54,000 -0.3 20 4,900 20.1 10,000 20.2 5,000 47,700 20.1 20.1 19.6
HLY 9.2 7.6 8.4 8.4 0 9.2 200
HMH 23.9 19.7 21.8 20.4 500 20.6 200 21 400 22.1 1,000 0.3 22.1 1,400 22.2 1,000 22.3 1,000 100 22.1 22.1 22.1
HNM 13.9 11.5 12.7 12.5 10,800 12.6 43,700 12.7 3,600 12.7 34,000 0 12.8 1,300 12.9 3,000 13 2,500 23,300 12.9 12.9 12.6
HOM 7.4 6.2 6.8 6.3 600 6.6 5,000 6.7 3,500 6.8 0 6.9 1,000 7 3,000 7.1 2,700 3,100 7 7 6.9
HPC 4.1 3.5 3.8 3.6 14,800 3.7 36,400 3.8 12,200 3.9 20,000 0.1 3.9 16,900 4 101,300 4.1 167,100 170,468 3.8 3.9 3.8 23,000
HPS 6.6 5.4 6 6 0 6.4 10,700
HST 7.1 5.9 6.5 6.5 0
HTC 34.1 27.9 31 29 200 31 1,000 31.1 100 31 0 32.8 700 32.9 200 33 8,700 2,300 32.8 32.8 32.8
HTP 13.3 10.9 12.1 12.1 0 10.9 700 12 100 13 2,100
HUT 12.8 10.6 11.7 11.4 116,100 11.5 64,000 11.6 120,200 11.7 363,000 0 11.7 15,500 11.8 69,800 11.9 71,500 1,147,700 11.7 11.8 11.5
HVT 19.2 15.8 17.5 17 800 17.5 0 17.7 600 17.8 300 18 300 10
ICG 7.9 6.5 7.2 7 14,200 7.1 3,100 7.2 100 7.2 29,000 0 7.3 4,000 7.4 5,600 7.5 9,600 29,400 7.2 7.2 7.1
IDJ 3.6 3 3.3 3 49,500 3.1 32,200 3.2 100 3.3 1,000 0 3.3 16,900 3.4 44,000 3.5 24,600 50,500 3.3 3.3 3.1
IDV 43.4 35.6 39.5 35.6 1,800 36.5 1,000 39.5 0 38.9 200 39 500 39.4 200 1,600 38.1 38.9 38
INC 6 5 5.5 5.1 5,000 5.2 200 5.3 1,000 6 35,000 0.5 6 3,400 3,500 6 6 6
INN 41 33.6 37.3 33.6 4,000 37.3 0 37.3 100 37.5 20,800
ITQ 11.1 9.1 10.1 9.8 112,000 9.9 47,000 10 75,100 10.1 429,000 0 10.1 5,100 10.2 28,900 10.3 23,000 234,000 10.1 10.2 10
IVS 18.2 15 16.6 16.3 7,300 16.4 5,900 16.5 2,600 16.6 30,000 0 16.6 7,200 16.7 13,200 16.8 9,600 462,500 16.6 17.1 16.5
KHB 3.1 2.7 2.9 2.7 6,300 2.8 3,000 2.9 1,000 0 2.9 22,800 3 5,000 3.1 800 71,500 2.9 2.9 2.8
KHL 2.7 2.3 2.5 2.4 1,300 2.5 2,100 2.6 1,300 2.7 72,000 0.2 2.7 47,200 10,700 2.7 2.7 2.5
KKC 13.5 11.1 12.3 11.1 100 11.2 100 11.8 900 11.8 1,000 -0.5 12.2 4,500 12.3 1,600 12.4 3,000 100 11.8 11.8 11.8
KLF 7.5 6.3 6.9 6.6 421,300 6.7 485,600 6.8 745,700 6.8 5,860,000 -0.1 6.9 164,100 7 484,500 7.1 727,700 1,865,127 7 7 6.8
KLS 10.5 8.7 9.6 9.3 38,300 9.4 95,500 9.5 47,900 9.5 294,000 -0.1 9.6 92,500 9.7 219,700 9.8 128,300 1,034,420 9.6 9.7 9.4
KMT 7.1 5.9 6.5 6.5 0 7 5,000
KSD 5.5 4.5 5 4.6 31,400 4.7 4,100 4.8 900 4.8 20,000 -0.2 4.9 26,300 5 28,100 5.1 18,600 46,700 4.9 4.9 4.7
KSK 2.9 2.5 2.7 2.5 172,100 2.6 76,500 2.7 79,000 2.7 35,000 0 2.8 16,800 2.9 46,100 126,600 2.8 2.9 2.6
KSQ 6.1 5.1 5.6 5.5 12,000 5.6 14,200 5.7 2,800 5.9 170,000 0.3 5.9 500 6 16,200 6.1 12,600 93,900 5.6 5.9 5.6
KST 4.8 4 4.4 4.8 200 4.4 0
KTS 16.9 13.9 15.4 14 300 15.4 0 15 200 16.8 2,000 16.9 300
KTT 3.9 3.3 3.6 3.3 100 3.6 0 3.9 2,200
KVC 29.1 23.9 26.5 25.2 40,100 25.4 23,900 25.5 30,000 25.5 11,000 -1 25.6 12,400 25.7 20,800 25.8 42,400 1,236,600 26.5 27 25
L14 30.6 25.2 27.9 27.4 100 27.5 300 28.4 100 28.4 5,000 0.5 28.5 100 29 100 29.5 300 700 27.9 28.4 27.9
L18 12.2 10 11.1 10.6 2,000 10.8 100 11.1 0 12 300 12.1 500 12.2 600 75
L35 5.7 4.7 5.2 5 8,000 5.1 9,000 5.2 5,500 5.2 0 5.3 6,600 5.4 6,500 7,600 5.2 5.2 5.2
L43 6.8 5.6 6.2 6.2 0 6.2 100 6.7 1,000 6.8 600
L44 5.3 4.5 4.9 4.8 16,100 4.9 8,200 5 700 5 10,000 0.1 5.1 10,400 5.3 11,600 13,600 4.8 5.1 4.8
L61 12.3 10.1 11.2 10.4 3,200 10.6 1,000 11.2 0 11 1,000 11.2 1,200 11.3 200 500 11 11 11
L62 7.7 6.3 7 7 0 6.3 8,700 7 2,000 7.1 3,000 100 7.7 7.7 7.7
LAS 30.3 24.9 27.6 27.4 5,900 27.5 12,100 27.6 5,000 27.7 33,000 0.1 27.7 6,800 27.8 8,000 27.9 12,200 78,300 27.7 27.7 27.6 6,000
LBE 18.7 15.3 17 17 0 15.3 200 16 1,000 17 5,400
LCD 14.8 12.2 13.5 13.5 0
LCS 4.4 3.6 4 3.6 1,800 3.7 200 4 0 4 4,000 4.1 500 4.2 300
LDP 60.2 49.4 54.8 49.4 200 49.5 200 54.8 0 52 100 52.5 1,900 54.6 100 600 49.5 51.9 49.5 100
LHC 49.5 40.5 45 41 1,300 42 300 44.5 400 45 3,000 0 45.5 200 45.8 6,000 45.9 100 600 45 45.8 45
LIG 11.5 9.5 10.5 9.5 200 10.5 0 10.5 600 11 4,900 11.1 5,300 2,100 9.5 11 9.5
LM3 1.6 1.2 1.4 1.4 0 1.6 400
LM7 4.9 4.1 4.5 4.5 0 4.5 5,100 4.9 8,400
LO5 3.7 3.1 3.4 3.1 900 3.4 0 3.5 100 3.7 100
LTC 6.3 5.3 5.8 5.3 9,000 5.8 0 5.7 100 5.8 1,000 5.9 500 240 5.3 5.3 5.3
LUT 4.6 3.8 4.2 3.8 2,100 4.1 1,000 -0.1 4.1 2,500 4.2 3,700 4.3 600 10,400 3.9 4.1 3.9
MAC 13.3 10.9 12.1 11.6 3,000 11.7 6,000 11.8 900 11.9 1,000 -0.2 11.9 2,900 12 4,000 12.1 7,000 17,284 12 12 11.7
MAS 112.3 91.9 102.1 99.1 100 100 200 101 1,200 102.1 0 103 1,000 104 100 107 100 6,171 102.5 102.5 102 400
MAX 3.1 2.7 2.9
MCC 15.9 13.1 14.5 14.5 0 14.5 100 14.6 6,200 14.9 100
MCF 18.8 15.4 17.1 15.4 200 15.5 200 17.8 200 17.1 0 17.9 600 18 1,000 18.1 400 100 18.1 18.1 18.1 100
MCO 4.1 3.5 3.8 3.8 0 3.5 5,000 3.7 3,000 3.8 4,600
MDC 11.1 9.1 10.1 10.6 1,000 0.5 10.7 300 10.8 400 11 500 178 10.6 10.6 10.6
MEC 6.6 5.4 6 5.5 800 5.6 4,700 5.7 1,000 6 1,000 0 6 1,900 6.1 500 6.2 4,800 4,300 6.1 6.1 5.6
MHL 5.7 4.7 5.2 4.7 1,000 5.2 0 5.7 600
MIC 10.1 7.5 8.8 8.8 0 8.6 500 8.7 300 9.2 800
MIM 6 5 5.5 5.5 0 6 300
MKV 9.9 8.1 9 9 0 9.5 100
MNC 9.2 7.6 8.4 8.3 3,000 8.4 3,000 8.5 1,200 8.4 0 8.6 1,400 8.7 600 8.8 400 2,700 8.5 8.5 8.5
NAG 8.4 7 7.7 7.4 14,200 7.5 25,100 7.6 2,200 7.6 28,000 -0.1 7.7 10,500 7.8 600 7.9 1,000 93,640 7.8 7.8 7.6
NBC 14.5 11.9 13.2 12.8 1,300 13 1,300 13.1 2,000 13.4 1,000 0.2 13.4 3,900 13.5 13,000 13.6 2,700 12,800 13.1 13.4 13
NBP 17.9 14.7 16.3 16.3 200 16.3 0 17.8 100
NDF 6.4 5.4 5.9 5.7 5,900 5.8 6,500 5.9 1,900 5.9 54,000 0 6.1 1,500 6.2 5,000 6.3 3,700 21,900 5.9 6.3 5.9
NDN 15.4 12.6 14 13.6 7,900 13.7 8,900 13.8 1,000 13.9 39,000 -0.1 13.9 9,500 14 31,100 14.1 19,900 303,400 14.2 14.2 13.5 5,000
NDX 9.1 7.5 8.3 8.2 1,000 8.3 2,000 8.4 900 8.3 0 8.8 1,000 9 3,000 9.1 5,000 12,000 8.3 8.4 8.2
NET 30.3 24.9 27.6 25.9 200 26 400 26.6 7,700 27.6 0 27.5 100 27.6 300 27.7 6,000
NFC 28 23 25.5 23.5 2,000 25.5 0
NGC 17 14 15.5 14 3,300 15.5 0 15.8 7,100 15.9 8,600 16 500 100 15.9 15.9 15.9
NHA 10.4 8.6 9.5 9.6 2,200 9.7 3,400 9.8 1,600 9.8 21,000 0.3 10 1,000 10.1 4,300 10.2 2,700 78,600 9.5 10.2 9.4
NHC 26.1 21.5 23.8 22 100 22.4 100 23.8 0 24.9 200 25 1,200 26 100 100 25.7 25.7 25.7 100
NHP 16.9 13.9 15.4 15.5 29,600 15.6 13,100 15.7 4,200 15.8 60,000 0.4 15.8 4,200 15.9 3,000 16 200 186,800 15.4 15.8 15.4
NPS 15.8 13 14.4 13.1 200 14 200 14.4 0 15.7 100 15.8 200
NST 12.5 10.3 11.4 11.4 0 10.7 400 10.8 600 10.9 700 2,400 10.3 10.7 10.3 2,000
NTP 49.5 40.5 45 41 200 43 500 45.1 2,200 47 120,000 2 47 900 47.1 100 47.5 1,000 20,200 45 47 45 20,000
NVB 7.5 6.3 6.9 6.3 100 6.9 0 6.9 1,900 7 1,000 7.2 100 200 6.3 6.9 6.3
OCH 12.1 9.9 11 11 0
ONE 12.1 9.9 11 11 0 10.8 4,900 10.9 4,000 11 18,700 3,000 10.7 11 10.7 3,000
ORS 3.3 2.7 3 2.8 36,100 2.9 51,400 3 5,900 3 20,000 0 3.1 57,300 3.2 61,800 3.3 137,400 227,900 3.1 3.2 3
PBP 17.3 14.3 15.8 15.4 100 15.5 1,100 15.6 400 15.8 0 16 1,200 16.2 1,000 16.4 3,000
PCG 6.3 5.3 5.8 5.3 1,400 5.5 400 5.6 15,000 -0.2 5.8 1,000 5.9 5,000 6 50,000 2,500 5.6 5.6 5.6
PCT 9.2 7.6 8.4 7.9 30,000 8 30,500 8.1 15,500 8.3 22,000 -0.1 8.3 13,800 8.4 34,900 8.5 5,000 25,410 8.5 8.5 8.1
PDC 7.9 6.5 7.2 6.5 100 6.6 1,600 7.2 0 7.1 100 7.2 1,900 7.8 4,000
PEN 10.8 9 9.9 9.9 2,000 10 200 9.9 0 10.8 200
PFL 2.3 1.7 2 1.7 57,900 1.8 142,100 1.8 15,000 -0.2 1.9 38,400 2 113,600 2.1 171,500 290,700 2 2.1 1.8
PGS 23.8 19.6 21.7 21.3 28,300 21.4 96,300 21.5 67,200 21.5 514,000 -0.2 21.6 12,000 21.7 9,100 21.8 11,500 422,073 21.4 21.8 21.4
PGT 7 5.8 6.4 6 100 6.1 300 6.2 300 6.4 0 6.4 4,800 6.5 8,000 6.6 15,600 10,000 6.6 6.6 6.6
PHC 8.3 6.9 7.6 7 15,100 7.1 21,000 7.2 1,200 7.6 28,000 0 7.6 29,400 7.7 24,100 7.8 600 114,300 7.2 7.6 7.2
PHH 6.6 5.4 6 5.8 31,000 5.9 50,500 6.1 1,000 0.1 6.1 10,600 6.2 13,200 6.3 7,100 18,600 6 6.1 6
PID 6 5 5.5
PIV 15.2 12.6 13.9 12.7 500 12.8 500 12.9 900 13.9 0 13.9 1,000 14 2,300 14.5 500 2,000 13.9 14 13.9
PJC 18.8 15.4 17.1 17.1 1,000 17.1 0
PLC 36.1 29.7 32.9 32.3 5,200 32.4 500 32.5 1,800 32.8 6,000 -0.1 32.8 9,900 32.9 200 33 16,400 21,648 32.9 32.9 32.5 3,500
PMC 53.3 43.7 48.5 44 100 44.1 200 48.5 0 46 10,000 46.9 1,000 47 5,000
PMS 11.4 9.4 10.4 9.6 2,000 9.7 800 9.8 5,000 10.4 0 11 200 11.3 5,000 11.4 2,300 13,240 10.5 10.8 9.8
POT 16.6 13.6 15.1 14.6 1,300 14.7 2,000 14.8 2,000 15.1 0 15.9 500 16 1,000 16.4 3,200 1,500 15.1 15.1 15
PPE 10.1 8.3 9.2 8.8 125,000 -0.4 8.8 4,600 9 5,000 9.2 1,100 12,700 8.3 8.8 8.3 6,200
PPG 2.7 2.1 2.4 2.4 0 2.4 500
PPP 9.3 7.7 8.5 8.5 0 8.5 1,000 9.2 1,500 9.3 200
PPS 13.7 11.3 12.5 11.4 400 12.5 0 12 500 12.5 4,200 12.6 4,100 8,500 11.8 11.8 11.8 1,000
PRC 12.9 10.7 11.8 10.8 5,000 11.8 0 11.8 600
PSC 11.8 9.8 10.8 9.8 100 10.8 0 10.8 8,400 10.9 1,900 11.8 100 700 10.9 10.9 9.9
PSD 35.2 28.8 32 28.8 1,000 29 100 32 0 31.7 300 31.8 100 31.9 1,000
PSE 13.8 11.4 12.6 12.5 9,400 12.6 500 12.7 100 12.6 0 13.5 1,000 13.8 1,500
PSI 8.2 6.8 7.5 6.8 3,200 7 15,300 7.4 1,000 -0.1 7.4 500 7.5 100 7.6 2,700 715 7.1 7.4 7.1
PTI 17 14 15.5 14.1 5,000 14.5 300 15.5 2,700 15.5 0 15.9 900 16 5,000 16.5 5,000 900 15.9 15.9 15.5
PTM 6 2.6 4.3 4.3 0
PTS 6.3 5.3 5.8 5.7 4,600 5.8 0 5.9 5,000 6.1 3,800 6.3 3,000 100 6.3 6.3 6.3
PV2 2.4 2 2.2 2 26,500 2.1 173,500 2.2 6,600 2.3 13,000 0.1 2.3 322,600 2.4 239,300 64,200 2.2 2.3 2.2
PVA 2 1.6 1.8 1.6 34,300 1.7 16,100 1.9 1,000 0.1 1.9 57,800 2 44,900 57,500 1.9 1.9 1.7
PVB 44.4 36.4 40.4 40.6 3,200 40.7 1,500 40.8 400 40.8 163,000 0.4 40.9 1,000 41 6,200 41.2 2,000 229,620 40.5 41 40.2 69,200
PVC 29.8 24.4 27.1 27.1 154,400 27.2 33,300 27.3 33,500 27.4 753,000 0.3 27.4 3,700 27.5 65,900 27.6 71,200 1,106,728 27.3 27.5 27
PVE 11.1 9.1 10.1 9.8 2,500 9.9 37,300 10 6,500 10 141,000 -0.1 10.1 20,300 10.2 4,000 10.3 8,100 130,070 10.1 10.3 10
PVG 11.3 9.3 10.3 10 27,000 10.1 65,000 10.2 2,900 10.3 50,000 0 10.3 8,500 10.4 18,200 10.5 72,100 25,000 10.4 10.4 10.2
PVI 18.1 14.9 16.5 16.3 1,900 16.4 2,000 16.5 3,700 16.5 0 17 1,000 17.8 5,000 17.9 600 1,320 16.5 16.5 16.5
PVL 2.9 2.5 2.7 2.5 120,700 2.6 182,700 2.7 2,400 2.8 4,000 0.1 2.8 74,800 2.9 102,000 123,300 2.7 2.8 2.7
PVR 3.6 3 3.3 3.1 1,000 3.2 6,700 3.3 100 3.3 5,000 0 3.4 14,700 3.5 16,300 3.6 21,200 25,400 3.3 3.3 3.3
PVS 29.5 24.3 26.9 27.3 12,400 27.4 37,000 27.6 20,000 27.7 1,434,000 0.8 27.7 23,800 27.8 38,000 27.9 12,500 868,905 26.9 27.7 26.9 231,000
PVV 3.5 2.9 3.2 3 177,200 3.1 217,400 3.2 51,800 3.2 100,000 0 3.3 6,500 3.4 43,700 3.5 86,700 143,700 3.3 3.3 3.2
PVX 4.4 3.6 4 3.7 575,900 3.8 649,000 3.9 623,600 4 1,308,000 0 4 885,800 4.1 609,000 4.2 650,500 920,978 3.9 4 3.9
PXA 4.1 3.5 3.8 3.5 19,100 3.6 11,700 3.7 1,000 -0.1 3.7 10,400 3.8 27,800 3.9 33,400 16,800 4.1 4.1 3.7
QHD 28.3 23.3 25.8 23.8 500 24.8 500 25.8 0 26.5 300
QNC 7.8 6.4 7.1 6.5 100 6.6 1,000 6.8 900 7.1 0 7.5 1,000 7.6 1,000 7.7 1,000 2,000 7.1 7.1 7.1
QST 11.5 9.5 10.5 10.5 0
QTC 23.6 19.4 21.5 20.5 1,000 21 900 21 1,000 -0.5 21.8 1,000 22 2,000 22.5 200 100 21 21 21
RCL 29 23.8 26.4 25 1,000 25.7 500 26.4 3,300 26.4 0 26.6 200 28.9 500 1,032 25.5 26.4 25.5 600
S12 3.1 2.7 2.9 2.7 500 2.9 0 3.1 3,000
S55 39.6 32.4 36 33 500 33.2 100 33.5 100 36 0 35.6 100 35.7 600 35.8 1,000 2,200 34 35.8 33
S74 10.4 8.6 9.5 8.7 400 8.8 2,500 9 100 9.5 1,000 0 9.5 1,900 9.6 7,700 9.7 10,900 400 9.1 9.5 9.1
S99 10.3 8.5 9.4 8.7 2,500 9 31,100 9.1 35,500 9.1 873,000 -0.3 9.3 12,300 9.4 45,600 9.5 74,800 533,400 9.6 9.6 9.1
SAF 49.5 40.5 45 45 1,000 45 0 235 45.5 45.5 45.5
SAP 14.3 11.7 13 13 0 14.3 1,600
SCJ 9.9 8.1 9 8.5 7,000 9 3,900 9.2 1,500 9 0 9.7 5,400 9.9 4,200 100 9.7 9.7 9.7
SCL 15.8 13 14.4 13.9 7,000 14 7,000 14.1 7,000 14.4 0 14.5 4,200 14.6 500 14.8 500 7,400 14.5 14.5 14.5
SCR 9.3 7.7 8.5 8.2 720,600 8.3 511,300 8.4 149,100 8.4 2,620,000 -0.1 8.5 414,400 8.6 535,600 8.7 471,300 3,294,493 8.7 8.7 8.3
SD1 3.3 2.5 2.9 2.5 4,000 -0.4 2.9 1,500 3 1,000 3,200 2.5 2.5 2.5 2,600
SD2 8.2 6.8 7.5 7 2,100 7.2 2,500 7.3 3,300 7.5 0 7.4 9,600 7.5 1,900 7.7 4,000 1,700 7.5 7.5 7.4
SD4 12.7 10.5 11.6 11.5 5,200 11.6 1,000 0 11.6 5,200 11.7 1,400 12 1,200 6,500 11.5 11.6 11.5
SD5 17.6 14.4 16 15.5 4,700 15.6 3,200 15.7 1,000 15.9 64,000 -0.1 15.9 7,700 16 6,800 16.2 1,100 34,700 16 16 15.5 5,100
SD6 15.9 13.1 14.5 14.3 2,500 14.4 2,700 14.5 6,100 14.6 2,000 0.1 14.6 5,800 14.7 1,100 14.8 10,300 60,300 14.6 14.8 14.5 10,000
SD7 10.7 8.9 9.8 9.5 2,700 9.6 400 9.7 9,700 9.8 0 9.9 900 10 8,700 10.1 10,000 2,000 9.8 9.9 9.7
SD9 14.6 12 13.3 12.9 3,500 13 1,000 13.2 900 13.2 1,000 -0.1 13.3 33,700 13.4 11,100 13.5 13,200 1,200 13.2 13.2 13.2
SDA 11.4 9.4 10.4 10 10,000 10.1 10,900 10.4 0 10.8 5,900 10.9 1,000 11 800 6,600 10.4 10.4 10.1
SDC 16.5 13.5 15 15 0 15 100 16 100
SDD 3.4 2.8 3.1 2.8 33,500 2.9 17,900 3 17,100 3.1 2,000 0 3.1 2,300 3.2 28,900 3.3 14,100 4,500 3.1 3.1 3
SDE 3.7 3.1 3.4 3.1 200 3.4 0 3.5 500 3.6 1,400 3.7 6,600 100 3.1 3.1 3.1
SDG 26.4 21.6 24 24 0
SDH 3.1 2.7 2.9 2.9 0
SDN 26.6 21.8 24.2 24.2 200 24.2 0
SDP 8.9 7.3 8.1 7.9 2,100 8 5,200 8.1 500 8.1 16,000 0 8.2 1,000 8.3 1,000 8.4 1,000 59,086 8.6 8.6 8
SDT 15.6 12.8 14.2 13.9 2,100 14 1,000 14.1 3,300 14.2 1,000 0 14.2 6,900 14.3 2,000 14.5 16,300 25,700 14.2 14.2 14.1
SDU 14.1 11.7 12.9 11.7 100 12.3 400 12.9 0 14 3,000 200 13.9 13.9 13.9
SDY 6.6 5.4 6 5.6 100 5.7 200 5.8 100 6 0 6.6 100
SEB 30.8 25.2 28 25.2 200 28.5 500 28 0
SED 18.4 15.2 16.8 15.3 6,000 15.4 1,000 15.7 500 16.8 0 16.6 1,300 16.7 1,100 16.8 1,500 5,000 16.5 16.5 16.5
SFN 17.6 14.4 16 14.8 1,000 15.5 1,000 16 0 17.6 1,000 40
SGC 41.9 34.3 38.1 35 100 38.1 1,000 39 100 38.1 0 41.5 100 100 41.9 41.9 41.9
SGD 11.6 9.6 10.6 10.6 0 11.3 100 11.4 1,300 11.5 1,300
SGH 51.7 42.3 47 47 0
SHA 14 11.6 12.8 12.4 7,500 12.5 6,500 12.6 6,600 12.7 324,000 -0.1 12.7 14,100 12.8 20,100 12.9 14,400 439,600 12.7 12.7 12.2
SHB 9 7.4 8.2 7.8 47,100 7.9 344,400 8 969,000 8.1 735,000 -0.1 8.1 48,700 8.2 582,400 8.3 1,211,900 1,247,035 8.1 8.2 8 483,300
SHN 14.6 12 13.3 13.6 5,000 13.7 25,500 13.8 24,100 13.8 443,000 0.5 13.9 1,800 14 38,400 14.1 1,000 500,288 13 14.4 13 10,000
SHS 8.9 7.3 8.1 8 71,200 8.1 182,200 8.2 700 8.2 530,000 0.1 8.3 135,300 8.4 82,400 8.5 61,100 1,237,740 8 8.4 8 5,000
SIC 17 14 15.5 14 1,000 15.5 20,000 0 15.5 1,200 2,000 15.5 15.5 15.5
SJ1 19.1 15.7 17.4 17 300 17.3 200 17.4 0 17.4 500 17.5 200 17.6 800 500 17.4 17.4 17.4
SJC 5.2 4.4 4.8 4.5 1,000 4.6 2,700 4.8 0 5.1 200 5.2 200 1,476 4.6 4.7 4.6
SJE 24.8 20.4 22.6 20.4 600 20.5 1,000 22.6 0 23.5 600 24.8 100 1,600 20.5 20.5 20.5
SLS 28.6 23.4 26 25 500 26 0 28 100 28.5 2,800 28.6 200
SMT 26.1 21.5 23.8 22.8 3,000 22.9 1,500 23.8 0 23.4 100 23.5 2,200 23.8 200 700 22.9 23.4 22.9 600
SNG 21.4 17.6 19.5
SPI 5.1 4.3 4.7 4.3 13,100 4.4 7,300 4.4 50,000 -0.3 4.6 3,800 4.7 12,000 4.8 5,000 76,200 4.5 4.7 4.4
SPP 7.7 6.3 7 6.7 500 6.9 300 7 1,000 7 0 7.2 2,000 7.3 1,500 7.4 200 9,200 7 7 7
SQC 88 72 80 80 0
SRA 1.9 1.7 1.8 1.8 0
SRB 2.3 1.9 2.1 1.9 37,000 2 25,900 2.1 0 2.1 6,200 2.2 18,800 2.3 2,500 100 2.1 2.1 2.1
SSG 1.7 1.3 1.5 1.7 1,000 0.2 1.7 21,000 100 1.7 1.7 1.7
SSM 11.2 9.2 10.2 9.4 3,400 9.5 3,000 9.6 1,500 10.2 0 9.7 11,300 9.8 1,400 9.9 300 18,500 9.6 9.7 9.4
STC 22.4 18.4 20.4 18.7 100 21 1,000 0.6 21 7,900 21.2 100 22 5,700 200 21 21 21 100
STP 9.7 8.1 8.9 8.6 200 8.7 8,000 8.8 1,100 9.5 1,000 0.6 9.5 900 9.6 6,000 9.7 400 100 9.5 9.5 9.5
SVN 4 3.4 3.7 3.4 11,100 3.5 8,500 3.9 1,000 0.2 3.9 900 4 6,100 27,100 3.9 4 3.4
TAG 26 21.4 23.7