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

Bảng giao dịch chứng khoán trực tuyến HOSE & HNX # 20/02/2018

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 1,059.73 ( 17.94    1.72% )
KL: 174,286,147   GT: 4,979 (tỷ)
HNX 124.31 ( 2.29    1.88% )
KL: 48,031,229   GT: 915 (tỷ)
UPCOM 58.50 ( 1.05    1.83% )
KL: 8,555,883   GT: 241 (tỷ)
VN30 1,054.09 ( 19.33    1.87% )
KL: 57,865,140   GT: 2,908 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: TCM (25.10)    
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
SAB 249.30 216.70 233 233.50 300 233.60 20 233.90 10 233.90 3,750 0.90 236 10 236.70 5,000 237 9,680 20,870 234 237 233 3,480 3,730
VCS 235.40 192.60 214 217.10 500 217.20 500 218 1,500 218.80 900 4.80 218.90 100 219 1,700 219.80 200 47,500 214 222.90 210 3,670
VJC 210.60 183.20 196.90 198 2,480 198.10 3,000 198.50 2,630 199 206,840 2.10 199 41,490 199.40 300 199.50 7,610 1,883,320 197 199.90 195 455,630 628,010
VNM 205.40 178.60 192 193.30 710 193.40 30 193.50 4,890 193.50 33,910 1.50 194 14,300 194.90 550 195 8,950 541,650 192 195 192 190,640 452,150
VCF 203.30 176.70 190 185 290 186 90 186.50 50 190 220 0 190 180 195 600 197 510 990 185 190.20 185 500
CTD 200.70 174.50 187.60 188.60 10 188.80 80 189 7,050 189.30 10,330 1.70 189.30 2,280 189.50 2,130 189.80 1,000 76,230 190.90 191 188 6,750 19,860
TV2 191.90 157.10 174.50 177.30 1,000 177.40 300 177.50 1,000 179.90 2,200 5.40 179.90 300 180 3,900 181 6,000 21,800 176 180 175 2,400
SLS 179.30 146.70 163 160 200 162 200 163 200 165.90 100 2.90 166 500 171.40 1,000 176 2,000 4,800 164.10 166.50 162 140
WCS 180.40 147.60 164 147.60 100 152 100 160 100 160 -4 165 200 176.50 100 177 2,000 300 165 165 160 200 300
PNJ 165.80 144.20 155 159.20 50 159.30 1,100 159.40 50 159.50 6,930 4.50 159.50 960 159.90 21,200 160 24,170 165,670 159.80 160 157
SCS 172.10 127.30 149.70 154.60 700 154.70 100 154.90 100 154.90 100 5.20 155 1,000 156 1,600 157 500 7,900 150 155 150 410 1,600
SGN 165.80 122.60 144.20 137 400 137.20 100 140 200 150 5.80 150 1,000 160 1,100 163 4,100 200 137.10 150 137.10 200
BHN 158.60 138 148.30 148.30 200 148.50 200 149 290 149.50 1.20 149.50 1,200 151 110 152 2,250 4,340 158 158 146 350
ROS 160.50 139.50 150 147 10 148.80 100 149 1,000 149.20 5,440 -0.80 149.20 6,520 149.80 500 149.90 1,000 677,990 145 152.10 143.30 100 32,830
RAL 147.60 128.40 138 134.60 200 135 670 136 310 138 510 0 138 490 139 960 140 1,000 17,520 138 138 134.20 420 11,620
PTB 136.90 119.10 128 128.20 300 128.50 360 128.60 150 129.90 3,110 1.90 129.90 2,790 130 8,730 130.50 1,200 41,270 128 131 128 330 2,260
CMF 172.30 73.90 123.10 123.10 0
MWG 121.80 106 113.90 119 1,280 119.50 600 119.80 130 120 6,440 6.10 120 5,230 120.10 1,260 120.30 550 192,920 114 120.50 114 1,000
TRA 123 107 115 111 140 112 30 112.20 290 116 10 1 115 1,420 115.90 10 116 8,550 20 116 116 116 10
NSC 117.70 102.30 110 106.10 1,000 106.50 20 107 50 109.90 10 -0.10 109.90 70 110 2,580 111 500 680 105.10 109.90 105 100
GAS 110.70 96.30 103.50 107.50 6,070 107.60 3,200 107.80 5,600 108 21,470 4.50 108 17,010 108.10 6,010 108.50 9,650 541,220 105.30 109 105.30 240,720 278,220
NCT 109.70 95.50 102.60 104 200 104.50 400 104.90 10 105 350 2.40 105 1,330 105.80 2,000 105.90 2,110 21,630 106 106 102.80 8,370 9,310
DHG 105.10 91.50 98.30 101.90 4,960 102 150 103 3,510 103 32,010 4.70 103.10 690 103.20 260 103.30 60 189,680 98.70 103 98.40 820 20,340
SDI 114.40 84.60 99.50 102 3,000 102.10 300 102.20 200 102.50 100 3 102.50 800 102.90 1,200 103.50 1,200 26,600 100 105 100 3,400
TLG 106.70 92.90 99.80 94 40 95 1,850 96 100 101.20 30 1.40 99.40 320 101 10 101.10 100 170 101.40 101.40 101.20 70
DMC 103.60 90.20 96.90 96.50 70 96.90 1,100 98 110 100 200 3.10 100 20 102 20 103 210 480 98 100 98
ACV 104.70 77.50 91.10 91.60 700 91.80 3,500 91.90 2,400 92 7,100 0.90 92 5,200 92.50 300 92.80 100 320,800 92 92.50 91.80 223,800 313,500
BMP 90.90 79.10 85 90.70 2,380 90.80 6,850 90.90 40,590 90.90 320 5.90 1,374,880 90.90 90.90 89.20 28,920 149,120
HHA 101.60 75.20 88.40 75.50 100 88.40 0
PDN 92.70 80.70 86.70 83 10 83.10 40 83.20 20 88 1.30 87.50 20 87.80 660 88 300 10 88 88 88 10
NTC 94.50 69.90 82.20 83.30 500 83.50 20,000 84 3,000 86.50 100 4.30 86.50 1,900 86.80 1,000 86.90 2,000 12,700 89.90 89.90 83
VIC 89.40 77.80 83.60 85.80 330 86 9,830 86.10 38,780 86.10 89,630 2.50 86.20 6,250 86.40 6,200 86.50 8,590 1,361,140 85 87 84 615,310 289,590
BBC 92 80 86 80.40 10 81 30 81.10 20 85.90 -0.10 85.90 40 86 580 87 20 20 85.90 85.90 85.90
MSN 90.90 79.10 85 85.40 5,010 85.50 7,020 85.60 660 85.60 19,060 0.60 86 23,810 86.50 5,000 86.80 30 485,920 85 87 85 271,960 256,700
SQC 96.60 71.40 84 84 0
HHC 91.30 74.70 83 83 0 ATC 500 84 200 89 1,900
MAS 89.10 72.90 81 81 1,900 81.30 200 81.50 200 82.30 1.30 82.40 200 85 300 86 1,000 34,100 81 82.40 81 31,700 33,300
NHH 94.30 69.70 82 70 100 70.10 100 82 0 82 2,000 82.80 3,000 83 1,000
PME 87.70 76.30 82 81.10 50 81.30 30 81.50 100 82 0 82 370 83 10 83.20 500 7,330 82 83 82
MPC 81.60 60.40 71 72 3,000 72.10 100 72.50 2,000 81.60 10.60 100 81.60 81.60 81.60
NVL 84.50 73.50 79 79.80 3,500 79.90 3,500 80 8,000 80 46,200 1 80.10 8,400 80.20 8,800 80.30 9,200 2,508,250 78.50 80 78.50 790 64,680
HCM 88.30 76.90 82.60 79.60 1,000 79.70 1,250 79.80 1,390 79.80 25,940 -2.80 80 3,000 80.50 500 80.80 13,000 299,780 82.60 83.20 78 21,650 58,680
VCI 85.60 74.40 80 79.10 300 79.50 2,000 79.60 770 79.60 600 -0.40 80 8,340 81 240 82 7,550 61,490 80 80.20 79.50 20,980 41,760
PLX 83.30 72.50 77.90 78 33,320 78.10 1,450 78.20 8,610 78.20 46,420 0.30 78.30 10,000 78.40 5,400 78.50 13,240 546,150 79 79.30 78 8,600 53,400
MKP 89.70 66.30 78 73 1,500 73.20 200 78 400 78 0 85 1,000 86.50 100 87 6,900 700 87 87 78 600
L14 83.40 68.40 75.90 76.10 100 76.50 200 77 300 77.70 200 1.80 77.70 1,300 77.90 400 78 2,000 6,400 78.80 78.80 74
MCH 86.70 64.10 75.40 75.40 1,500 75.50 500 76 500 77.50 100 2.10 77.90 200 78 4,500 78.10 200 5,100 75.10 77.50 75.10 3,500
BVH 78.60 68.40 73.50 74.60 5,710 74.70 1,240 75 6,220 75 12,520 1.50 75.40 10,370 75.50 3,220 75.80 600 263,970 74.90 76.50 74.50 113,980 69,460
FOX 80.90 59.90 70.40 70.60 300 71 200 71.10 700 72 1.60 73 100 79 500 80 700 800 71 72 71
VAV 85.60 63.40 74.50 63.60 500 65 200 65.10 1,000 72 -2.50 77.80 100 77.90 100 85 100 1,200 72.10 72.10 72 1,100
APC 76.30 66.50 71.40 70.60 500 70.70 490 71 4,680 71 8,690 -0.40 71.10 160 71.40 240 71.50 380 25,400 71 71.90 70.40
D2D 74.40 64.80 69.60 68 3,000 68.50 5,500 69 2,150 71 700 1.40 70.50 270 71 2,190 72 1,200 14,490 68 71 68
IN4 80.50 59.50 70 70 0 80.50 100
DP3 74.10 60.70 67.40 61.10 300 64 3,000 69.90 300 2.50 69.90 100 70 600 73 800 700 67.50 69.90 67
PMC 70.40 57.60 64 60 200 60.10 200 63.50 200 69.90 600 5.90 69.90 100 70 200 70.40 100 2,900 63.40 70 62.90 2,800 400
NTP 70.90 58.10 64.50 66.70 400 68 500 68.40 500 68.50 1,300 4 68.50 200 69 1,400 69.20 700 48,400 66.70 69.40 66.70 4,000
SSC 69.50 60.50 65 60.50 10 61 10 61.20 30 68.40 3.40 68.30 690 68.50 100 68.70 300 110 66.10 68.40 66.10
DHT 74.50 61.10 67.80 66.80 400 67 500 67.80 200 68 1,300 0.20 68 1,300 68.40 600 68.50 300 13,000 68 68.70 66.10
AST 71.70 62.50 67.10 67.60 860 67.70 350 67.80 1,430 67.90 6,000 0.80 67.90 2,870 68 5,550 69 4,600 122,540 69 69 67.30 28,000
GLT 67.80 55.60 61.70 66.90 600 5.20 66.90 400 67.50 300 67.80 100 600 66.90 66.90 66.90 600
VET 66.10 48.90 57.50 66 8.50 66.10 4,400 200 58 66 58
FT1 73.60 54.40 64 64 0
TCT 66.80 58.20 62.50 61.20 1,000 61.30 40 62 710 64 200 1.50 64 1,890 64.50 100 64.70 200 3,420 62.50 64 62 1,090
TTD 73.60 54.40 64 62 200 63.40 1,600 63.50 100 64 0 73.60 100
VCB 67.90 59.10 63.50 63.80 19,480 63.90 6,970 64 6,090 64 145,920 0.50 64.10 1,000 64.30 1,550 64.40 4,900 1,527,780 64.30 64.90 63.60 73,380 559,160
IMP 66.90 58.30 62.60 62.50 700 62.60 1,000 62.90 4,550 63 700 0.40 63 530 63.90 130 64 2,500 14,050 62.60 63 62.60
DVP 67.30 58.50 62.90 59.30 500 59.50 220 60 170 62.90 30 0 61.50 100 62.90 940 63 1,600 1,640 60 62.90 60 1,550
HLB 87.50 37.50 62.50 62.50 0
INN 67.60 55.40 61.50 61.50 600 61.60 300 62 100 62.40 100 0.90 62.50 1,000 62.90 800 63 1,100 7,200 63 65 61.60 500
SPB 86.80 37.20 62 62 0
VMC 65.40 53.60 59.50 61.40 2,000 61.50 300 62 5,700 62 11,000 2.50 62.50 300 62.60 1,100 62.70 600 95,800 58 62.80 58 24,100
BTC 70.10 51.90 61 61 0
HPG 62.90 54.70 58.80 60.40 3,390 60.50 103,530 60.60 17,850 60.60 307,230 1.80 60.70 8,000 60.80 7,010 60.90 31,150 5,281,840 59 61.10 59 316,520 3,063,770
DSN 62.10 54.10 58.10 58.20 200 58.50 20 58.60 70 59.50 1.40 59 500 59.50 860 60 2,350 1,080 60 60 58.10
FPT 61 53.20 57.10 58.70 14,970 58.80 1,500 58.90 16,960 59 79,390 1.90 59 39,560 59.10 5,000 59.20 7,470 1,448,350 58.20 59.30 57.80 26,580 13,560
KDF 69.90 51.70 60.80 56 100 57 2,000 58 1,000 59 -1.80 60 1,000 60.80 4,300 61 3,000 3,200 60.80 60.80 59 1,800
SGC 71 58.20 64.60 58.60 100 59 100 60 200 59 -5.60 200 71 71 59
TRS 67.80 50.20 59 59 0 61 1,200
OPC 63.10 54.90 59 54.90 10 56.30 110 57 1,450 57.30 -1.70 57.30 4,500 60 30 61.50 400 6,950 57.50 58 57.30 6,950
COM 60.90 53.10 57 54 50 54.20 300 54.30 70 57 0 59 1,000 59.90 30 60 1,190
LHC 62.70 51.30 57 53.50 200 55 1,100 55.50 100 57 0 57 300 59.50 400 60 600
VPB 59 51.40 55.20 56.20 62,550 56.30 6,460 56.40 430 56.50 143,930 1.30 56.50 37,090 56.60 47,260 56.70 14,410 2,396,320 56.90 56.90 55.50
QNS 60.10 44.50 52.30 54.90 13,200 55 7,200 55.10 2,100 55.20 1,000 2.90 55.20 3,500 55.30 9,400 55.40 7,200 489,100 53.40 55.50 53.40 151,700
VEF 60.60 44.80 52.70 52.80 200 52.90 100 53 100 55 100 2.30 57.90 200 58 300 60 4,000 7,200 53 55 52.60
VGG 62.60 46.40 54.50 54.20 1,400 54.50 500 54.60 300 54.50 0 58.40 100 58.50 100 58.90 100 200 60.70 60.70 54.50 100
CIA 59.40 48.60 54 54 8,500 54.10 2,000 54.20 2,400 54.40 4,000 0.40 54.40 100 54.50 1,000 54.80 1,000 55,900 54 54.40 53.10
VNF 59.80 49 54.40 54.40 0 54.30 100 54.40 100 59.40 300
VSN 62.40 46.20 54.30 46.20 100 54.30 0 50 12,600 53 100 54.10 1,000
EMS 61.90 45.90 53.90 52.10 800 52.50 400 52.70 600 53.90 0 55 1,600
TAC 57.70 50.30 54 52 500 52.10 500 52.20 10 53.80 30 -0.20 53.80 50 53.90 1,490 54 1,090 280 54.50 54.80 51.60 100
WSB 61.80 45.80 53.80 48.10 2,000 49.50 4,700 50 600 53.10 -0.70 53.10 3,100 53.20 200 53.50 600 400 51 53.10 51 200
HVN 55.20 40.80 48 52.50 18,900 52.60 8,200 52.90 21,500 53 27,100 5 53 98,200 53.10 1,200 53.20 1,500 1,390,000 49.90 53 49.90 10,900 56,000
SEB 53.60 44 48.80 44.20 200 44.60 100 47.50 200 53 4.20 49.50 500 50 700 100 53 53 53 100
CAV 55.70 48.50 52.10 51.60 200 52 2,400 52.10 770 52.10 1,810 0 52.80 2,350 52.90 5,790 53 50 42,960 53.50 53.50 52.10 210 26,430
VHC 55.60 48.40 52 51.90 200 52 9,020 52.10 1,230 52.10 6,000 0.10 52.50 1,170 52.70 740 52.80 19,100 57,400 51.50 53 51.50 2,950 11,500
TTT 56.30 46.10 51.20 51.30 500 51.40 5,000 51.50 4,400 52 1,000 0.80 52.40 5,000 52.50 500 52.60 5,000 9,300 52.90 52.90 51.50 7,800 5,300
VHL 52.90 43.30 48.10 48.10 200 48.20 100 48.30 100 52 200 3.90 52 4,800 52.40 200 52.50 1,600 1,000 49.90 52.80 49.90 400
DRL 55.30 48.10 51.70 51.20 2,000 51.30 1,500 51.80 1,700 51.80 0.10 52.50 500 53 100 55.30 30 300 51.80 51.80 51.80
GDT 52.30 45.50 48.90 47.80 100 48 1,560 48.10 5,000 51.50 40 2.60 51.50 970 52 4,680 52.20 3,250 7,300 48.90 52.20 48.90 7,270 920
ICC 51.70 38.30 45 45.50 300 45.60 300 45.80 300 51.50 6.50 51.70 100 100 51.50 51.50 51.50
SIV 53.40 39.60 46.50 43 200 43.10 200 45 7,700 51.40 100 4.90 51.40 300 51.50 1,000 100 51.40 51.40 51.40
NNC 54.70 47.65 51.20 50.40 3,100 50.50 960 50.60 500 51 -0.20 51 4,450 51.20 2,910 51.30 3,130 14,920 51.40 51.40 50.50 8,230 850
PAN 54.50 47.45 51 50.70 5,760 50.80 500 50.90 3,350 51 930 0 51 28,870 51.50 2,880 51.90 2,180 145,790 51.90 51.90 50.60 80,300
DBD 56.30 41.70 49 49.80 900 50 1,000 50.10 200 50.50 600 1.50 50.50 2,800 50.80 200 50.90 500 15,000 49.40 51.90 49.40
DTL 52.10 45.30 48.70 48.40 4,000 48.50 2,900 49 5,000 50.50 1,000 1.80 50.50 50 51 400 1,600 48.50 50.50 48.50
NHT 54.50 40.30 47.40 48.80 800 49 1,000 50 100 50.40 100 3 50.40 200 50.50 6,200 53 100 10,300 48 51.90 48
LIX 52.30 45.50 48.90 49.30 1,050 49.40 1,000 49.50 2,260 49.90 3,710 1 49.90 960 50 6,200 50.90 500 14,990 48.90 51.90 48.90 9,520 2,250
SVC 53.30 46.45 49.90 48.10 20 48.15 700 48.50 1,100 49.90 1,050 0 49.90 11,390 51 4,000 52 13,000 13,160 49.90 49.90 48.50 9,000
NS3 55.80 41.40 48.60 41.50 500 41.80 100 45 2,200 48.60 0 55.80 100
SAF 53.40 43.80 48.60 43.80 1,000 48.60 0
NCS 53.80 39.80 46.80 47.10 1,000 47.50 700 47.60 1,000 48.50 1.70 48.50 800 48.70 700 48.80 500 800 48 48.50 48 100
VRE 51 44.45 47.75 47.90 58,930 47.95 48,530 48 60,870 48.05 325,190 0.30 48.05 39,480 48.10 5,630 48.15 60 3,305,870 47.90 48.20 47.70 3,897,300 6,101,440
HAD 52.60 43.20 47.90 43.60 100 48 200 0.10 48 400 48.90 300 49 500 400 43.50 48 43.50 200 200
PHR 48.65 42.35 45.50 45.20 4,000 45.90 1,670 47 50 47.10 60,830 1.60 47.10 26,170 47.20 1,000 47.30 600 102,150 44.20 47.50 44.20 1,170 500
HDB 49.75 43.25 46.50 46.45 4,060 46.50 86,650 46.55 5,720 46.60 195,140 0.10 46.60 23,430 46.65 25,610 46.70 28,350 5,066,980 46.95 46.95 45.50 463,440 3,488,390
UEM 65.10 27.90 46.50 46.50 0
APF 52.90 39.10 46 40.50 200 42 100 46 0 43 100 44 100 45 300
HVT 50.60 41.40 46 42.10 100 43 5,000 43.10 100 46 0 48 3,000 50 1,000
HPP 52.70 39.10 45.90 40 200 41 3,500 45.90 0 45.90 100 46 1,400 46.50 300
CVT 47.60 41.40 44.50 45.10 500 45.20 4,500 45.40 9,850 45.40 5,090 0.90 45.50 3,090 45.70 1,180 45.80 570 159,560 44.20 45.60 44.20 8,780 20,620
TMG 51.10 37.90 44.50 37.90 100 44.50 0
TMS 46.85 40.75 43.80 40.80 1,100 44.40 0.60 44.40 40 44.50 570 44.70 100 3,660 44.40 44.50 41 3,450
TVP 46 34 40 44 4 44 2,900 45.50 100 46 200 100 44 44 44 100
ACB 46.20 37.80 42 43.40 15,500 43.50 42,300 43.60 37,500 43.70 219,900 1.70 43.70 337,100 43.80 58,600 43.90 35,800 5,451,800 42.50 44.10 42
CMN 44.20 32.80 38.50 37 1,300 37.10 100 38.50 100 43.70 5.20 42.40 300 42.50 1,500 43.90 100 100 43.70 43.70 43.70
DPG 46.80 34.60 40.70 42.10 200 43 8,200 43.50 1,900 43.50 2,200 2.80 44.90 200 45 4,300 45.40 1,000 111,000 45 46 43
MGG 50 37 43.50 43.50 0 50 2,000
HDG 45.25 39.35 42.30 42.80 38,600 42.90 5,700 43 4,150 43 30,000 0.70 44 3,000 44.10 1,000 44.30 9,640 416,580 42.30 44 42.30 400,780
SVI 46 40 43 40.20 3,000 43 0 43 2,000 43.10 3,000 43.20 2,000
YTC 48.80 36.20 42.50 42.50 0 44 100 44.50 500 45 200
PSL 44.80 33.20 39 33.70 200 42.40 3.40 39.90 200 40 200 42.40 1,000 100 42.40 42.40 42.40 100
DL1 46.20 37.80 42 41 500 41.40 200 41.70 300 42 0 42 400 42.50 1,000 43.10 1,000 600 42 42 42
KDC 44.90 39.10 42 41.15 50 41.20 1,010 41.25 500 42 82,020 0 42 24,310 42.20 150 42.40 500 222,240 42 42 41 86,120 132,220
BCI 43.85 38.15 41 40.90 5,050 41 5,120 41.60 800 41.60 0.60 42 10,000 42.40 10,000 42.50 10,000 32,490 41 41.60 40.90 28,080
ATS 44.40 36.40 40.40 40.60 2,400 41 100 41.30 800 41.50 1.10 41.50 800 41.80 600 42 800 13,300 40.40 41.50 40.30
BSD 58.10 24.90 41.50 41.50 0
DHC 44.05 38.35 41.20 41.25 10 41.30 10 41.35 10 41.50 2,000 0.30 41.50 600 41.90 13,900 42 10,650 32,510 41.90 41.90 39.90 210
HNF 47.70 35.30 41.50 35.60 1,000 37 300 41.50 0 47.70 300
PAC 42.80 37.20 40 40 12,060 40.10 6,930 40.50 500 41.30 2,500 1.30 41.30 370 41.40 350 41.50 330 10,620 40 41.30 40 500 300
GMD 42.70 37.20 39.95 40.85 2,030 40.90 5,770 41 4,330 41 56,720 1.05 41.10 13,030 41.15 7,500 41.20 12,580 637,240 40 41.60 40 1,000
THG 43.30 37.70 40.50 40.50 1,600 40.55 80 40.60 480 41 40 0.50 41 1,900 41.90 50 42 150 8,090 42.90 42.90 40.55 1,900
DPR 42.80 37.20 40 39.70 1,030 40 5,910 40.05 2,100 40.80 1,200 0.80 40.50 1,000 40.80 3,230 40.90 1,950 10,270 39.90 41 39.90 330
FHN 56.70 24.30 40.50 40.50 0
HAT 43.80 36 39.90 38.80 4,300 39 100 39.20 600 40.50 0.60 39.90 300 40.20 3,200 40.40 400 200 39.90 40.50 39.90 200
TBD 44.60 33 38.80 38 1,200 39 2,300 40.30 1,000 40.50 6,300 1.70 40.50 1,500 40.60 16,500 40.70 16,000 154,900 38.90 40.60 37.80
BIC 42.90 37.30 40.10 37.30 1,310 37.35 40 40 3,360 -0.10 40 3,180 42.40 600 42.50 60 23,970 37.50 40 37.30 17,510 21,140
BTT 40.55 35.25 37.90 40 2.10 36 480 40 440 40.45 1,000 1,040 38 40.45 35.25
HSA 46 34 40 40.40 1,500 42 900 40 0 46 4,000
NBS 46 34 40 40 0
PGD 43.85 38.15 41 38.35 2,590 38.40 300 38.45 400 40 100 -1 40 1,330 40.95 840 41 1,020 3,120 38.15 40.95 38.15
VCW 44.30 32.90 38.60 38 500 38.60 5,000 38.70 500 40 1.40 40 1,000 40.50 1,000 41.80 700 700 40 40 40
VNC 44 36 40 36 100 40 0 44 200
CSV 42.15 36.65 39.40 38.30 50 38.50 50 38.80 3,380 39.90 9,230 0.50 39.90 1,450 39.95 1,000 40 6,370 52,730 39.40 39.90 38.50 28,970
KSB 41.35 35.95 38.65 39.50 20,100 39.55 100 39.70 960 39.70 9,070 1.05 39.80 3,730 39.90 170 39.95 200 88,400 38.65 39.70 38.65 510 890
REE 41.15 35.85 38.50 39.50 17,030 39.55 6,120 39.60 2,550 39.70 26,690 1.20 39.70 510 39.75 5,960 39.80 32,660 722,310 39.10 39.75 38.70 400 230
LTG 44.30 32.90 38.60 38.60 1,000 38.70 2,600 38.80 700 39.30 100 0.70 39.30 3,100 39.60 300 39.70 1,400 7,900 39.80 39.80 38.80
FDT 43.10 35.30 39.20 39.20 0
TAW 54.80 23.60 39.20 39.20 0 54.80 100
THI 40.65 35.35 38 37.10 1,000 37.80 2,000 38 500 39 1 39 380 39.50 1,000 40 4,000 960 39 39 38.50
HAX 41.70 36.30 39 38.65 1,000 38.70 650 38.80 1,190 38.90 1,720 -0.10 38.90 1,670 39 10,270 39.20 2,960 28,150 39 39.50 38 2,750
HBC 40.65 35.35 38 38.65 22,600 38.70 14,660 38.75 11,530 38.75 47,550 0.75 38.80 11,300 38.85 1,000 38.90 39,960 1,322,090 38 38.90 38 306,700 265,290
GIL 40.75 35.45 38.10 38.15 1,000 38.30 910 38.60 2,050 38.60 6,550 0.50 38.70 1,000 38.80 1,000 38.85 1,200 115,550 38.10 38.60 37.85 300
KPF 38.50 33.50 36 33.50 450 34.40 450 34.50 300 38.40 2.40 37.90 250 38 2,000 38.40 21,950 1,120 36.20 38.40 35.50
PVI 41.60 34.20 37.90 38 13,000 38.20 16,500 38.30 4,900 38.40 100 0.50 38.50 23,300 38.60 20,200 38.70 24,000 323,600 37.90 38.50 37.80 80
DNC 41.80 34.20 38 38 0 41.80 200
SZL 39.35 34.25 36.80 34.25 230 34.50 50 37.90 10 1.10 36.40 990 36.50 200 36.70 440 50 37.50 37.90 37.50 50
GHC 42.20 31.20 36.70 36.60 3,600 36.70 4,300 36.80 1,200 37.50 0.80 37.20 500 37.50 2,000 37.80 100 400 37.50 37.50 37.50 400
TNA 40 34.80 37.40 37.30 100 37.40 3,770 37.50 80 37.50 1,480 0.10 38 500 38.40 700 38.50 980 12,170 38.50 38.90 37.30 5,330 2,000
VPI 40.70 33.30 37 35.90 500 36 1,000 36.90 1,200 37.40 10,000 0.40 37.40 2,100 37.50 12,400 37.60 3,000 172,000 37 37.40 35.80
CPC 40.90 33.50 37.20 33.50 100 37.20 0 36.40 700 36.50 300 37 1,100
CNC 41.40 30.60 36 32 200 37 1 41.40 500 800 37 37 37
HGM 40.70 33.30 37 33.50 400 37 0 40 200 40.70 100
PDR 39.45 34.35 36.90 36.85 14,360 36.90 16,060 36.95 7,510 37 8,300 0.10 37 19,180 37.05 5,400 37.15 500 1,140,610 36.70 37 36.60
DFC 49.40 36.60 43 36.60 -6.40 41.40 300 41.50 300 42 300 200 37 37 36.60
SGH 37.60 30.80 34.20 36.50 2.30 37.60 600 100 36.50 36.50 36.50
TTP 41.90 31.10 36.50 31.10 100 36.50 0 38.70 200 41.90 300 400 36.50 36.50 36.50
VSC 37.95 33.05 35.50 36.20 80 36.30 4,560 36.40 2,790 36.40 1,240 0.90 36.50 1,000 36.60 18,770 36.70 22,600 158,040 36 36.95 36 32,310 61,710
TMP 36.35 31.65 34 32 10 32.10 200 32.50 500 36.30 2.30 35.90 1,000 36.30 100 36.35 220 20,100 32.60 36.30 32.60
SFN 39 32 35.50 33.50 200 36 0.50 36.40 100 36.50 3,000 36.60 3,000 3,000 36 36 36
TQN 41.40 30.60 36 36 0
ARM 36 29.60 32.80 30 200 31.10 100 31.20 100 35.90 3.10 100 35.90 35.90 35.90 229,700
C32 37.75 32.85 35.30 35.50 3,710 35.55 6,560 35.60 340 35.80 1,520 0.50 35.80 790 35.90 6,900 36 4,630 35,720 35.90 35.90 35.45 30
HNI 41.10 30.50 35.80 33.80 300 33.90 1,000 34 200 35.80 0 40.80 1,000 40.90 400 41 2,000
NKG 38.30 33.30 35.80 35.60 13,990 35.70 12,410 35.80 3,660 35.80 18,630 0 35.85 2,850 35.90 10,000 35.95 500 316,590 35.90 36 35.50 28,410 58,030
BID 36.95 32.15 34.55 35.10 2,340 35.20 500 35.25 150 35.40 157,500 0.85 35.40 20,760 35.50 26,990 35.55 2,010 2,458,380 36.40 36.50 35 669,960 1,087,070
SDN 38.50 31.50 35 35 0 37.50 100 38 200
TTJ 40.20 29.80 35 31 3,000 31.80 1,000 32 100 35 0 37.90 100 38 500 40.20 100
PC1 37.45 32.55 35 34.50 3,400 34.60 1,200 34.70 530 34.90 1,010 -0.10 34.90 5,990 34.95 2,900 35 100 92,430 35 35 34.50 5,000 71,820
TAG 38.30 31.50 34.90 31.50 100 34.90 500 34.90 0 38 5,000 38.30 15,900 500 34.90 34.90 34.90
VDP 37.05 32.25 34.65 34.10 190 34.20 700 34.30 600 34.90 0.25 34.90 400 35 210 36.35 190 1,570 34.20 35 34.20
VFG 36.90 32.10 34.50 33 200 33.05 20 33.50 1,030 34.90 10 0.40 34.90 40 35 1,240 35.50 2,040 8,580 35.50 35.50 33 890 1,800
CII 36.45 31.75 34.10 34.55 2,000 34.60 23,400 34.65 30,690 34.65 80,940 0.55 34.90 80 34.95 22,640 35 45,420 529,990 35 35.20 34.40 68,690 172,280
M10 39.40 29.20 34.30 34.30 3,600 34.30 0 37.50 200 39 2,100 39.40 500 600 34.30 34.30 34.30
SSI 35.95 31.25 33.60 34 39,600 34.05 19,170 34.10 11,710 34.15 155,350 0.55 34.15 10,510 34.25 10,680 34.30 10,710 3,788,310 33.80 34.50 33.80 446,080 204,070
CTB 37.50 30.70 34.10 34.10 0 34 2,900 35 7,000 36 2,500
ABT 35.40 30.80 33.10 31.50 80 31.55 20 31.60 10 34 30 0.90 33.80 130 33.85 200 33.90 590 40 34 34 34 40 10
NHC 35.90 29.50 32.70 29.50 100 34 1.30 32.40 600 32.50 2,400 200 32.40 34 32.40 200
SDK 38.90 28.90 33.90 31 2,200 32.50 700 33.90 0 34 1,000 35 500 36.80 600
DHD 38.80 28.80 33.80 33.80 0 36 300 38.80 10,000
SBV 35.05 30.55 32.80 33 30 33.50 2,290 33.60 7,810 33.80 800 1 33.80 10 34.50 100 35 6,720 6,920 33.50 33.80 33.50 6,710
VIS 35.60 31 33.30 33.40 8,740 33.45 1,310 33.50 5,890 33.60 6,000 0.30 33.60 2,220 33.70 7,300 33.80 10 35,270 33.30 33.60 33.30
DQC 35.30 30.70 33 33.10 6,220 33.20 50 33.50 2,360 33.50 500 0.50 34.10 1,860 34.20 2,040 34.25 1,930 9,210 32.75 34.50 32.75 30
NLG 35.30 30.70 33 33.10 24,910 33.20 4,000 33.30 8,290 33.30 6,700 0.30 33.50 4,480 33.60 4,590 33.70 10,000 101,280 34 34 33.10 28,300 320
HMS 36.20 26.80 31.50 31.50 900 31.60 2,000 31.80 2,000 33 100 1.50 33 400 34.90 1,700 35 1,100 3,300 31.50 34.90 31.50
PEQ 37.90 28.10 33 28.10 4,900 33 11,000 33 0 34 10,000 37.90 400 2,600 33 33 33
LBM 35.30 30.70 33 30.70 1,000 31 1,610 31.10 50 32.85 50 -0.15 32.05 140 32.85 1,010 32.90 1,000 5,860 33.85 33.85 31 90
CTI 34.80 30.30 32.55 32.60 20,560 32.65 10,600 32.70 410 32.80 110 0.25 32.80 3,540 32.90 5,690 33 1,890 119,690 32.60 32.80 32.55
KHA 34.75 30.25 32.50 32.20 200 32.30 100 32.50 1,440 32.50 10 0 34 4,110 34.75 3,960 21,860 32.50 32.50 32.50 1,550
PGS 33 27 30 30 41,000 30.20 20,000 31 400 32.50 100 2.50 32.50 100 32.90 100 33 16,800 1,400 33 33 31
DGL 32.60 26.80 29.70 29.60 2,000 29.70 1,000 30 4,100 32.30 200 2.60 32.30 400 32.50 1,900 32.60 100 15,200 32.40 32.40 29.50 4,800
SMB 36.60 27.20 31.90 31.80 1,000 31.90 1,000 32 300 32.10 0.20 32.10 3,200 32.30 6,400 32.40 1,900 13,400 32.90 32.90 31.90
BMI 34.95 30.45 32.70 31 1,430 31.50 200 32 1,240 32 14,840 -0.70 33 4,300 33.20 3,000 33.30 4,400 217,060 33.45 33.45 32 192,160 139,330
CLC 34.70 30.20 32.45 31.50 9,460 31.60 50 31.70 60 32 4,320 -0.45 32 310 32.40 500 32.45 2,300 11,250 32.45 32.45 31 60 6,440
DGC 33.30 27.30 30.30 29.50 1,100 29.60 600 30 28,100 32 1,000 1.70 32 4,900 32.80 100 56,700 30.10 32 29.50 32,500
NAS 37.30 27.70 32.50 28 1,000 28.20 1,100 29 200 32 -0.50 32.20 1,000 32.30 100 32.40 100 500 32 32 32
NDC 36.80 27.20 32 27.50 100 32 0 36.80 100
NDP 36.80 27.20 32 27.20 100 32 0 33 100 34.50 100 36 200
NT2 33.15 28.85 31 31.30 100 31.35 1,500 31.50 10,000 32 10 1 32 990 32.30 1,000 32.50 16,560 111,540 31.90 32.50 31 1,680 72,550
TIX 36.45 31.75 34.10 31.95 10 32 10 32.05 60 31.90 -2.20 10 31.90 31.90 31.90
BFC 33.65 29.25 31.45 31.45 3,200 31.50 38,860 31.60 30 31.65 970 0.20 31.65 150 31.70 1,200 31.75 3,650 158,730 31.80 31.80 31.35 141,960
SJS 33.45 29.15 31.30 31.10 9,500 31.20 570 31.50 1,100 31.60 15,300 0.30 31.60 7,610 31.80 12,000 32 1,750 78,980 31.30 31.60 30.80 500
MBB 33.05 28.75 30.90 31.30 30,670 31.35 31,300 31.40 14,550 31.50 253,710 0.60 31.50 56,150 31.55 22,780 31.60 51,610 5,007,700 31.20 31.90 31.20 1,065,000 1,096,400
KDH 33.55 29.25 31.40 31.25 3,110 31.30 5,210 31.40 15,890 31.40 9,860 0 31.50 2,510 31.55 2,010 31.60 1,000 98,880 31.40 31.50 31.20 42,180
API 31.40 25.80 28.60 30.40 100 30.90 300 31 100 31.20 2,000 2.60 31.20 700 31.30 500 31.40 500 2,200 28.20 31.20 28.20 2,100 1,000
BDG 35.60 26.40 31 31 0 33 300 35.60 3,100
BED 34.10 27.90 31 31 0
GEX 32.60 28.40 30.50 30.80 41,200 30.90 34,040 31 39,300 31 31,230 0.50 31.20 1,350 31.25 2,000 31.30 2,000 343,770 30.60 31.50 30.50 2,800
LDP 33 27 30 27.40 900 27.50 200 27.60 400 31 1 31.20 100 32.70 400 32.90 100 200 27.40 31 27.40
PJC 34.10 27.90 31 31 0 31 2,400
VIB 34.80 25.80 30.30 30.80 1,900 31 15,800 31.20 1,000 31 37,000 0.70 31.90 6,400 32 22,700 32.10 7,900 420,500 30.30 32.50 30.30
TTR 35.40 26.20 30.80 30.80 0
DHA 31.85 27.75 29.80 29.85 20 30.60 10 30.70 160 30.70 310 0.90 30.80 1,810 30.90 840 31 7,860 12,460 31.40 31.40 29.80 10 1,300
DXG 32.10 27.90 30 30.45 15,570 30.50 45,320 30.55 10 30.60 227,120 0.60 30.60 1,770 30.65 1,050 30.70 12,390 2,275,020 30.90 31.10 30.40 532,500 497,910
VDL 33.50 27.50 30.50 30.50 0 27.50 1,200 30.80 500
CNG 31 27 29 29 6,440 29.10 2,000 29.15 60 30.40 5,340 1.40 30.40 340 30.50 2,040 30.60 800 11,970 30.50 30.50 29 40 3,300
IDV 33.50 27.50 30.50 27.50 1,100 30.20 4,000 30.40 3,300 -0.10 30.40 2,500 31.40 200 32 1,700 13,000 30.50 30.50 30.30 1,500 12,900
VTL 33.30 27.30 30.30 30.30 0 27.30 300