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 # 22/04/2018

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 1,119.86 ( 25.23    2.31% )
KL: 214,649,004   GT: 9,313 (tỷ)
HNX 132.58 ( 1.52    1.16% )
KL: 44,775,136   GT: 692 (tỷ)
UPCOM 58.25 ( 0.44    0.76% )
KL: 18,548,797   GT: 488 (tỷ)
VN30 1,089.45 ( 23.36    2.19% )
KL: 113,030,518   GT: 6,736 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CIA (33.40)    PRC (16)    
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
NVL 74.60 65 69.80 69.60 56,900 69.70 51,910 69.80 109,990 69.80 405,920 0 69.90 1,000 70 520 70.10 600 3,715,560 69.30 71.90 69.30 52,570,250 371,980
VPB 65 56.60 60.80 61 13,810 61.10 10,100 61.20 1,610 61.20 238,180 0.40 61.30 19,920 61.40 200 61.50 29,170 3,532,830 60.80 61.30 59 7,042,020 7,054,960
STB 16.05 13.95 15 15.30 268,700 15.35 50,310 15.40 4,790 15.45 865,130 0.45 15.45 113,830 15.50 344,400 15.55 142,700 7,856,380 15.20 15.45 14.90 1,851,680 1,169,820
E1VF 19.47 16.93 18.20 17.53 700 17.55 1,540 17.60 200 17.80 3,500 -0.40 17.80 20 18 120 18.10 2,000 252,540 17.70 17.80 17.40 1,468,360 72,060
MSN 99.50 86.50 93 93.20 290 93.50 100 94 6,020 96.20 117,230 3.20 96.20 55,870 96.50 5,000 96.80 2,000 2,402,060 90.50 96.20 86.80 1,356,190 1,784,130
HDB 52.60 45.80 49.20 49.80 24,780 49.90 5,980 50 20,410 50.10 43,310 0.90 50.10 10,060 50.20 12,090 50.30 15,500 1,802,740 49 50.10 48.70 1,327,760 944,860
SHB 13.80 11.40 12.60 12.50 1,063,200 12.60 875,000 12.70 337,800 12.80 505,100 0.20 12.80 468,400 12.90 813,600 13 588,300 7,298,700 12.60 12.80 12.50 843,500 46,000
HPG 60.90 53.10 57 58.50 7,630 58.60 190 58.70 40,000 58.80 478,990 1.80 58.80 11,830 58.90 18,600 59 53,110 3,297,740 57 58.80 56.20 839,490 362,340
DXG 37.95 33.05 35.50 36.85 31,630 36.90 30,090 36.95 740 37 373,780 1.50 37 15,360 37.05 100 37.10 34,200 3,952,790 35.50 37 35.45 802,420 325,120
DMC 108 94 101 101 1,120 102 20 103 430 103.50 2.50 103.50 500 103.90 30 104 380 12,700 101 103.50 101 661,340 660,400
VCB 65.20 56.80 61 63 23,650 63.10 6,480 63.30 3,880 64 311,440 3 64 76,220 64.10 1,110 64.20 1,110 2,996,320 61.20 64 60.70 639,070 1,031,280
BID 40.65 35.35 38 39.35 1,200 39.40 45,520 39.45 3,240 39.45 301,890 1.45 39.50 31,000 39.55 1,250 39.60 8,140 2,415,490 38.50 39.55 37 584,650 803,920
SSI 43.40 37.80 40.60 41.75 31,250 41.80 36,540 41.85 520 42 658,120 1.40 42 99,010 42.10 2,100 42.20 51,060 4,445,130 40.60 42 40.05 511,580 202,660
VIC 129.30 112.50 120.90 122.80 14,800 122.90 3,560 123 267,990 123 840,660 2.10 123.30 17,700 123.90 5,000 124 44,290 4,165,000 120.90 124.50 113.90 446,430 1,136,760
VNM 200.60 174.40 187.50 185.70 3,250 185.80 4,420 185.90 150 186 242,800 -1.50 186 33,170 186.10 10 186.20 480 739,700 187 187 185 431,670 576,770
GAS 138.30 120.30 129.30 133.70 10,000 133.80 5,000 134 2,390 134 191,930 4.70 134.40 1,000 134.50 15,320 135 20,920 947,250 128.20 134 128.20 388,580 312,350
PCG 7.70 6.30 7 7.60 45,500 7.70 62,700 ATC 1,000 7.70 0.70 3,352,000 7.70 7.70 7.60 346,500 2,000
BVH 101.60 88.40 95 98.10 50 98.30 200 99 11,600 99 57,950 4 99.90 10 100 4,230 100.50 100 430,600 96.80 100 95 279,540 316,300
VRE 50 43.55 46.80 47.70 8,260 47.80 60 47.90 100 48 221,240 1.20 48 9,970 48.30 1,460 48.40 5,500 1,434,640 46.80 48 46.50 266,670 659,760
POW 16.70 12.50 14.60 14.30 30,400 14.40 6,800 14.50 8,500 14.60 500 0 14.60 30,000 14.70 9,700 14.80 23,900 1,460,900 14.50 14.70 14.20 234,700 620,500
VHC 83.20 72.40 77.80 77.40 400 77.50 1,100 77.60 500 77.80 29,940 0 77.80 10,690 77.90 7,000 78 8,510 515,210 78 78.10 76.20 223,760 500
HSG 19.90 17.30 18.60 18.40 13,920 18.45 34,820 18.50 24,670 18.55 118,160 -0.05 18.55 19,940 18.60 12,040 18.65 10,070 1,754,900 18.70 19 18.10 194,730 47,510
BSR 25 18.60 21.80 21.40 35,000 21.50 33,200 21.60 20,400 21.60 200 -0.20 21.80 18,000 21.90 34,200 22 30,800 819,800 21.50 21.80 21.10 166,500
CTS 15.30 13.30 14.30 14.25 1,000 14.30 2,410 14.40 60 14.60 48,860 0.30 14.60 24,560 14.65 6,500 14.70 190 218,720 14.30 14.60 13.85 139,000 3,000
VCI 113.40 98.60 106 105.20 3,000 105.30 6,000 105.50 730 105.10 18,060 -0.90 106.80 2,030 106.90 500 107.50 1,000 260,920 105.20 106 104.10 136,560 121,440
CTG 33.80 29.40 31.60 33.20 3,100 33.25 5,000 33.40 30,000 33.50 361,240 1.90 33.50 38,940 33.55 7,510 33.60 3,500 4,349,720 32.20 33.50 31.40 131,350 131,350
FPT 64.90 56.50 60.70 61.10 17,580 61.20 13,710 61.30 12,130 61.30 216,840 0.60 61.40 2,820 61.50 8,230 61.60 11,440 972,550 61 61.50 60.30 128,310 129,450
TDH 16.75 14.65 15.70 15.95 11,410 16 14,380 16.05 1,190 16.20 94,220 0.50 16.20 84,580 16.25 20,000 16.30 10,780 601,690 15.70 16.20 15.70 125,720
TDG 14.20 12.40 13.30 13.20 20 13.25 4,500 13.30 1,570 13.35 0.05 13.35 16,350 13.40 16,940 13.45 20,070 607,090 13.35 13.50 13.30 123,500
SHS 22.90 18.90 20.90 21.40 5,000 21.50 5,800 21.60 300 21.90 116,800 1 21.90 51,100 22 71,800 22.10 3,000 1,127,200 20.80 21.90 20.70 123,200 21,100
CEO 17.60 14.40 16 17.50 83,400 17.60 269,200 ATC 236,100 17.60 3,400 1.60 5,174,600 16.10 17.60 15.90 115,700 711,300
IDI 15.60 13.60 14.60 15.10 148,420 15.15 80,920 15.20 55,970 15.25 278,120 0.65 15.25 38,650 15.30 84,070 15.35 124,090 5,917,930 14.60 15.30 14.45 106,900 30,050
VND 33.80 29.40 31.60 31.45 400 31.50 30,540 31.60 95,730 31.60 145,760 0 31.70 21,800 31.80 3,430 31.90 8,550 887,180 31.20 31.90 30.60 99,540 155,110
CCL 3.95 3.45 3.70 3.90 1,520 3.93 6,640 3.95 48,600 3.95 0.25 398,820 3.78 3.95 3.76 96,200 100
DPM 21.30 18.60 19.95 20 18,130 20.05 210 20.10 4,140 20.10 94,700 0.15 20.15 14,010 20.20 12,020 20.25 3,010 335,430 19.90 20.30 19.90 91,800 255,040
HCM 83.50 72.70 78.10 79.80 120 79.90 13,690 80 7,550 80 15,720 1.90 80.10 720 80.20 8,500 80.30 16,000 467,090 78 80.10 77.50 84,900 40,990
CII 34.20 29.80 32 31.85 2,000 31.90 3,010 32 200,610 32 235,650 0 32.90 20,000 32.95 4,960 33 28,980 985,220 31.60 33.15 31.60 81,250 337,880
MCH 115.40 85.40 100.40 101.10 100 102 100 103.50 9,000 103.70 200 3.30 103.90 300 104 5,800 104.50 2,000 71,300 102 104 101 66,100 5,300
PVT 21.65 18.85 20.25 20 1,000 20.10 1,140 20.20 100 20.40 21,300 0.15 20.40 14,540 20.45 10,220 20.50 23,750 165,990 20.20 20.40 20.20 64,940 25,630
CVT 52.60 45.80 49.20 49.30 5,000 49.40 280 49.50 8,300 49.50 13,310 0.30 49.70 1,980 49.80 8,380 49.90 3,610 316,620 49 49.90 48.60 61,700 450
PC1 35.30 30.70 33 32.75 25,000 33 20,970 33.10 140 33.40 3,160 0.40 33.40 2,160 33.50 1,050 34 32,990 73,140 32.30 33.50 32.30 59,930
FLC 6.18 5.38 5.78 5.73 154,640 5.74 104,160 5.75 243,680 5.75 571,540 -0.03 5.76 11,070 5.77 51,200 5.78 51,500 6,563,560 5.79 5.82 5.75 51,440 101,650
EIB 17 14.80 15.90 16 10 16.05 10,000 16.10 10,000 16.20 94,870 0.30 16.20 32,270 16.25 1,000 16.30 3,000 643,750 15.90 16.20 15.20 50,490 3,000
PLX 71.40 62.20 66.80 69 8,880 69.10 6,000 69.20 9,670 69.40 79,870 2.60 69.40 2,050 69.50 16,350 69.60 200 733,140 66.80 69.40 66 47,600 113,540
GIL 45.75 39.85 42.80 43.30 300 43.40 500 43.45 250 44.40 270 1.60 44.40 790 44.45 10 44.50 2,020 60,290 42.90 44.40 42.10 44,400
GDT 51.30 44.65 48 46.20 40 46.50 80 47 80 47.90 -0.10 47.90 2,670 48 9,640 48.10 4,500 5,370 47 47.90 46.50 40,640 44,460
GEX 39.90 34.70 37.30 37.70 28,770 37.80 18,920 37.90 15,600 38.30 20,410 1 38.30 6,720 38.40 1,500 38.50 10,200 222,300 37 38.30 37 40,200
RCL 25.10 20.70 22.90 20.70 1,000 20.80 500 21.80 12,300 21.80 -1.10 22.90 1,000 23 1,000 25.10 200 38,000 21.80 21.80 21.80 38,000
VGC 24.90 20.50 22.70 23.50 12,100 23.60 1,300 23.70 4,400 23.70 42,800 1 23.80 4,700 23.90 27,500 24 39,300 1,135,500 22.70 23.90 22.50 36,100 216,200
NT2 34.10 29.70 31.90 32 55,980 32.10 1,550 32.20 20,500 32.25 3,930 0.35 32.25 220 32.30 8,560 32.35 5,100 273,800 32.20 32.90 31.65 32,060 80,010
VMC 56.60 46.40 51.50 50.10 1,000 50.20 1,400 50.30 100 52.50 2,900 1 52.50 4,100 52.80 100 53 4,200 35,300 50.10 52.50 50 29,000
AAA 22.35 19.45 20.90 20.70 32,700 20.75 17,820 20.80 2,430 20.80 26,030 -0.10 20.85 9,510 20.90 52,150 20.95 2,800 484,400 20.90 20.95 20.35 28,310 130,000
PVD 19.55 17.05 18.30 18.15 63,980 18.20 19,620 18.25 68,820 18.25 59,850 -0.05 18.30 18,510 18.35 1,040 18.40 4,990 1,234,450 18.30 18.70 18.15 26,400 816,760
DHG 116.60 101.40 109 108.70 2,250 108.80 4,030 109 1,620 109 6,650 0 109.20 1,000 109.40 1,000 109.50 2,800 94,290 109 110 108.50 24,900 2,750
VPH 10.15 8.85 9.51 9.74 2,000 9.75 6,000 9.80 1,000 9.85 200 0.34 9.85 15,990 9.87 5,000 9.88 500 53,360 9.51 9.88 9.51 23,950
ACV 105.30 77.90 91.60 91.50 1,400 91.60 2,200 91.70 1,200 91.70 500 0.10 91.90 3,500 92 6,000 92.50 100 65,400 91.60 92 90 22,040 9,100
BMP 64.70 56.30 60.50 61.10 2,000 61.20 1,200 61.30 7,440 61.30 16,700 0.80 61.50 4,220 61.60 310 61.70 230 329,090 62.40 62.40 60.30 21,010 191,680
BCM 29 21.60 25.30 22.60 5,000 24 1,100 25.30 5,000 25.70 100 0.40 25.60 2,400 25.70 3,900 25.80 10,000 20,200 25.50 25.70 25.50 20,000
QNS 59.10 43.70 51.40 51.10 2,900 51.20 10,000 51.30 900 51.50 2,700 0.10 51.50 300 51.60 700 51.70 5,000 103,600 51 51.60 50.10 20,000
VJC 210.70 183.30 197 195.50 3,920 195.60 3,170 195.70 1,640 195.70 96,840 -1.30 196 10,000 196.50 20 197 11,400 862,320 197 200.30 194 19,100 476,570
HHS 4.16 3.62 3.89 3.80 12,720 3.81 12,650 3.82 3,100 3.83 45,880 -0.06 3.83 105,410 3.85 30,000 3.87 100 897,330 3.90 3.94 3.80 19,000 165,050
ROS 93.70 81.50 87.60 89 1,100 89.10 2,240 89.40 1,220 89.30 99,760 1.70 89.50 3,440 89.60 20 89.90 20 971,280 89.50 89.50 82.10 18,500 144,520
CHP 26.05 22.65 24.35 24 4,500 24.20 9,000 24.30 10,880 24.35 0 24.40 1,560 24.45 200 24.50 10 26,440 24.30 24.35 24.30 15,610
DP3 76.80 63 69.90 67.40 500 68.60 1,100 74.70 200 75 5.10 74.80 2,200 75 7,500 76 900 16,600 71 75 68.60 15,100 1,800
PHR 44.90 39.10 42 41.60 14,140 41.65 190 41.70 1,700 41.70 21,000 -0.30 41.80 5,000 42 21,070 42.20 7,070 274,890 42 42.30 41.65 13,360 127,920
DPR 41.70 36.30 39 38.60 300 38.70 200 38.90 770 38.90 1,430 -0.10 39.30 100 39.40 100 39.45 1,000 35,850 39 39.40 38.50 12,840
HMH 11.30 9.30 10.30 10.10 18,100 10.20 6,000 10.30 17,000 10.40 100 0.10 10.40 6,400 10.50 6,000 10.60 1,500 27,300 10.30 10.40 10.30 12,700 11,600
FUES 16.33 14.21 15.27 14.51 20,000 14.60 1,070 14.70 120 15 -0.27 15 9,700 15.05 2,500 15.10 880 15,930 15.27 15.29 14.50 12,130
NKG 25 21.80 23.40 24.35 1,900 24.40 9,040 24.45 1,220 24.55 24,260 1.15 24.50 18,070 24.55 300 24.60 3,020 413,550 23.15 24.90 23.15 12,000 100,000
KBC 14.95 13.05 14 13.70 82,480 13.75 62,820 13.80 84,980 13.80 452,790 -0.20 13.95 4,750 14 83,350 14.05 11,650 2,265,790 14 14 13.60 10,900 694,080
DRC 26.75 23.25 25 24.70 19,880 24.80 1,000 25 2,050 25.50 16,700 0.50 25.50 2,110 25.75 1,000 25.80 13,270 581,740 25 25.85 24.50 10,450 470,190
BMI 32.10 27.90 30 29.15 3,000 29.50 1,020 29.60 100 29.80 3,200 -0.20 29.80 420 29.85 50 29.95 500 24,390 29.55 29.80 29.55 9,440 14,650
KDF 63 46.60 54.80 51.10 5,000 52 8,900 53.70 500 53.70 500 -1.10 53.80 500 54 100 57 1,000 34,200 50 54 50 9,000 5,000
BCE 7.22 6.28 6.75 6.46 4,600 6.50 2,030 6.51 1,360 6.51 4,900 -0.24 6.63 100 6.65 100 6.66 300 140,510 6.68 6.74 6.41 8,000 540
GTN 12.30 10.70 11.50 11.60 13,290 11.65 35,430 11.70 7,200 11.70 115,790 0.20 11.75 3,720 11.80 9,850 11.85 28,920 814,860 11.50 11.85 11.30 8,000
ASM 14.75 12.85 13.80 14.50 82,610 14.55 111,000 14.60 122,220 14.65 172,270 0.85 14.65 89,140 14.70 332,020 14.75 240,190 8,266,570 13.70 14.70 13.65 7,900
SBV 33.15 28.85 31 30.65 32,070 30.70 3,000 30.80 1,200 30.90 1,500 -0.10 30.90 100 31 3,000 32 1,240 26,500 31 31.10 30.65 7,550 18,800
VOS 2.24 1.96 2.10 2.04 2,800 2.05 20,640 2.06 15,430 2.06 20,650 -0.04 2.08 27,500 2.09 24,320 2.10 33,330 248,250 2.08 2.10 2.05 7,300
SBT 19.20 16.70 17.95 18.35 90,360 18.40 57,000 18.45 88,800 18.50 420,430 0.55 18.50 129,860 18.55 50,200 18.60 56,920 3,896,820 17.95 18.50 17.80 7,000 156,690
SAB 227 197.40 212.20 219 290 219.10 10 220 25,830 222 12,240 9.80 222 910 222.90 10 223 20 54,550 212.20 223.10 212.20 6,580 19,030
AST 87.70 76.30 82 82.20 2,050 82.30 2,570 82.40 1,100 82.50 4,050 0.50 82.50 450 82.70 1,400 82.80 1,890 106,250 83.50 83.50 82.30 6,500 500
TIE 10.70 9.30 10 9.30 1,000 9.31 30 10 0 10 10,310 10.70 50 6,500 10 10 10 6,500
HAH 17 14.80 15.90 15.70 2,430 15.80 330 15.85 740 15.85 1,260 -0.05 15.95 1,550 16 3,360 16.10 220 22,710 15.90 15.95 15.80 6,390 820
AGR 5.02 4.38 4.70 4.73 12,460 4.75 36,580 4.80 190 4.85 20 0.15 4.85 20,050 4.86 100 4.90 27,750 77,130 4.90 4.90 4.72 6,000
CTD 147.80 128.60 138.20 141.70 2,540 141.90 1,910 142 700 147.80 41,650 9.60 162,160 138.20 147.80 138.20 5,560 40,040
TMS 36.50 31.80 34.15 31.80 1,320 31.85 200 34.10 -0.05 34.10 300 34.15 3,040 34.30 10 19,600 34.15 34.15 31.80 5,560 13,500
SKG 27.45 23.95 25.70 25.40 1,000 25.45 100 25.50 3,560 25.65 1,860 -0.05 25.65 4,270 25.70 10,210 25.75 3,000 62,320 25.70 25.80 25 5,480
HUT 9.60 8 8.80 8.70 270,600 8.80 300,200 8.90 135,800 9 45,700 0.20 9 106,200 9.10 343,000 9.20 112,600 1,037,000 8.80 9 8.70 5,400
PTB 105.10 91.50 98.30 98.30 200 98.40 200 99 10 99.90 12,000 1.60 99.90 1,550 100 8,310 100.50 1,000 61,670 99.80 100 97 5,230
CAV 61.90 53.90 57.90 57.30 3,100 57.40 2,300 57.50 1,210 57.50 -0.40 57.60 1,610 57.70 530 57.90 3,000 90,650 57.90 58 57.10 5,190
BVS 21.60 17.80 19.70 19.20 2,100 19.30 4,000 19.40 4,000 19.80 5,000 0.10 19.80 2,400 19.90 3,200 20 3,000 5,000 19.80 19.80 19.80 5,000
PCE 11.40 9.40 10.40 9.50 2,000 9.70 200 9.80 100 10.40 0 10.40 2,200 10.60 500 11.40 100 7,300 10.40 10.40 10.40 5,000
TVS 15.70 13.70 14.70 13.85 150 13.90 2,940 14 7,010 14 2,350 -0.70 14.20 10,130 14.30 5,430 14.40 13,140 61,460 14.20 14.65 13.90 5,000
VIS 36.80 32 34.40 33.80 8,000 33.85 4,000 33.90 100 34 -0.40 34 2,080 34.05 2,100 34.15 2,010 59,800 34.25 34.25 33.90 5,000 320
KDC 39.35 34.25 36.80 37.10 6,050 37.20 6,120 37.30 1,370 37.30 22,550 0.50 37.80 2,450 37.90 5,890 37.95 3,000 136,980 37.60 38 37.10 4,600 11,000
FMC 30.90 26.90 28.90 29.35 9,000 29.40 1,590 29.45 10,120 29.45 12,090 0.55 29.50 7,000 29.70 200 29.80 2,000 77,520 28.90 29.45 28.70 4,500 11,000
HHG 6 5 5.50 5.10 46,800 5.20 38,400 5.30 14,100 5.40 3,300 -0.10 5.40 25,900 5.50 44,900 5.60 2,500 250,100 5.50 5.50 5.30 4,000
STL 1 0.80 0.90 0.80 10,000 1 21,000 1 0.10 14,200 1 1 1 4,000
TCW 21.80 16.20 19 18.90 5,500 19.10 6,500 19.20 200 21 2 20.80 100 20.90 2,000 21 1,500 9,400 19 21 18.90 3,900
PPC 20.50 17.90 19.20 18.70 3,150 18.75 7,230 18.80 35,310 18.80 40,700 -0.40 18.90 10,850 18.95 3,700 19 5,800 232,640 19.50 19.50 18.80 3,600 109,630
JVC 4.41 3.85 4.13 4.13 18,020 4.14 5,980 4.17 4,220 4.17 8,280 0.04 4.18 1,780 4.19 5,000 4.20 22,100 212,080 4.13 4.18 4.06 3,500 23,810
WCS 165.10 135.10 150.10 135.20 200 136 100 140 100 150.50 0.40 155 700 163 200 164.70 200 5,600 150.50 151 150.10 3,500 5,600
HVN 49.20 36.40 42.80 42.10 10,700 42.20 15,700 42.30 5,300 42.50 200 -0.30 42.50 9,600 42.60 100 42.70 3,200 367,100 42 42.70 41.60 3,290 100
IDV 35.70 29.30 32.50 32 2,000 32.40 2,000 32.50 7,100 32.50 400 0 32.60 600 32.70 700 32.80 500 5,600 32.50 32.50 32.50 3,200
HAI 4.23 3.69 3.96 3.88 3,240 3.90 25,510 3.91 32,320 3.91 49,300 -0.05 3.94 300 3.95 21,650 3.96 20,100 867,470 3.96 3.98 3.85 3,140
DXP 15.20 12.60 13.90 13 100 13.30 500 13.50 200 13.90 100 0 13.90 1,000 14 17,200 14.10 900 4,000 14.10 14.10 13.50 3,100
BIC 34.75 30.25 32.50 30.50 20 31 190 31.05 30 31.50 3,000 -1 31.50 7,040 31.85 190 31.90 970 3,200 31 31.50 31 3,000 3,020
ELC 12.40 10.80 11.60 11.30 10,610 11.40 270 11.50 3,300 11.60 1,010 0 11.60 11,810 11.65 12,120 11.70 40 80,670 11.50 11.80 11.50 3,000 10,100
PDR 43.05 37.45 40.25 41.30 39,100 41.35 18,500 41.40 25,200 41.50 41,230 1.25 41.50 7,830 41.60 12,600 41.70 15,100 2,075,510 40.25 41.50 40 3,000 32,920
STG 21.70 18.90 20.30 20.30 11,330 20.40 28,090 20.60 170 20.60 1,040 0.30 20.70 280 20.75 500 20.80 600 82,760 20.30 20.60 20.20 3,000
VHG 1.16 1.02 1.09 1.05 9,390 1.08 19,110 1.09 56,330 1.09 87,000 0 1.12 99,620 1.13 2,260 1.14 2,600 739,040 1.02 1.13 1.02 3,000 4,620
HC3 31.70 23.50 27.60 26.10 3,000 27 500 27.20 100 27.90 200 0.30 27.90 300 28 2,400 28.50 1,500 11,700 28 28 27.10 2,800 3,000
KKC 13 10.80 11.90 11.70 1,700 11.80 2,400 11.90 3,200 11.90 0 12.10 600 12.20 2,000 12.30 500 7,600 11.90 11.90 11.80 2,700
SZL 39.55 34.45 37 34.45 240 34.50 50 35.90 500 -1.10 35.90 20 36 1,000 36.50 50 6,110 37 37 34.45 2,670 2,220
KDH 44.15 38.45 41.30 40.60 1,500 40.65 10 40.70 200 40.90 26,010 -0.40 40.90 5,370 40.95 70 41 11,250 306,360 40.50 41.80 40.10 2,560 99,830
ANV 27.25 23.75 25.50 25.40 34,150 25.50 47,280 25.60 7,880 25.60 57,510 0.10 25.80 15,800 25.85 5,000 25.90 10,110 761,830 25.20 25.80 24.50 2,260 6,300
OGC 2.42 2.12 2.27 2.20 107,100 2.21 182,480 2.22 14,140 2.22 56,710 -0.05 2.24 510 2.25 157,250 2.26 26,530 775,840 2.20 2.33 2.20 2,200
HBC 50 43.55 46.80 46.10 27,410 46.20 1,470 46.35 7,260 46.35 79,710 -0.45 46.40 6,000 46.50 5,320 46.60 3,420 828,870 46.40 46.80 45.35 2,050 22,270
DLG 3.39 2.95 3.17 3.14 63,200 3.15 65,000 3.16 195,450 3.16 36,660 -0.01 3.17 124,290 3.18 19,300 3.19 20,530 420,510 3.17 3.21 3.12 2,000
MAS 81.20 66.60 73.90 71.50 1,100 71.60 100 75 1,000 75 2,000 1.10 79.40 500 79.50 500 79.60 900 3,200 74 75 74 2,000 1,800
POS 13.50 10.10 11.80 10.60 200 11.10 300 11.30 100 11.50 -0.30 11.60 2,000 12 300 13 2,000 2,300 11.60 11.60 11.50 2,000
PVX 2.20 1.80 2 1.80 541,800 1.90 1,444,400 2 297,300 0 2 53,500 2.10 2,182,500 2.20 1,482,000 677,700 2 2 1.90 2,000
GHC 40.30 29.90 35.10 33 1,100 35 200 35.10 1,000 36 0.90 35.90 100 36 2,100 36.20 1,500 7,200 36 36 35 1,900
PAC 46.95 40.85 43.90 43.90 200 44 1,250 44.20 380 44.20 1,510 0.30 44.40 2,210 44.50 3,000 45.20 50 11,270 44 44.40 43.90 1,850 3,100
SED 21.40 17.60 19.50 17.70 200 17.80 1,000 18 2,700 18.80 1,000 -0.70 18.80 400 18.90 300 19 1,400 1,900 17.70 18.80 17.70 1,700 100
API 30.80 25.20 28 27.10 100 27.20 200 27.30 100 27.70 500 -0.30 27.80 100 27.90 100 28 300 7,200 26.80 27.70 26 1,600
NCT 104.80 91.20 98 96.70 520 97 500 97.10 40 97.90 150 -0.10 97.90 740 98 100 99 670 9,810 99 99 97 1,550 2,900
CHS 11.70 8.70 10.20 8.80 500 9 1,000 9.10 1,000 9.30 1,500 -0.90 10.10 800 10.20 500 10.30 900 10,000 9.30 9.30 9.30 1,500
PPS 9 7.40 8.20 7.90 200 8 2,000 8.10 600 8.30 0.10 8.30 3,500 8.50 300 8.70 1,200 12,500 8.30 8.30 8.20 1,400
SD4 10.40 8.60 9.50 9.30 1,000 9.40 8,300 9.50 200 9.60 1,300 0.10 9.60 1,200 9.70 100 9.80 2,000 4,100 9.40 9.60 9.40 1,400
TDS 16.70 12.50 14.60 14.60 7,500 14.70 1,000 14.80 3,200 14.80 0.20 15 1,500 15.40 2,000 15.50 3,000 9,200 14.70 14.80 14.60 1,400
VCS 126.70 103.70 115.20 114 3,000 114.10 400 114.20 1,000 115.50 7,900 0.30 115.50 300 115.80 300 116 300 63,300 113.50 115.50 113 1,200 1,000
TRA 96.80 84.20 90.50 88.30 20 88.50 620 89 150 89.30 80 -1.20 89.30 460 89.50 320 90 1,710 3,770 90 90 88.10 1,090 740
EVG 5.73 4.99 5.36 5.38 5,060 5.39 3,010 5.40 3,500 5.44 4,500 0.08 5.44 3,870 5.45 5,500 5.47 20 502,530 5.47 5.54 5.30 1,000
PAN 68.40 59.60 64 62.90 2,000 63 1,480 63.50 2,060 64 3,610 0 64 1,040 64.90 4,100 65 8,490 100,030 64.90 65 63 1,000 7,990
SID 19.50 14.50 17 16.60 500 16.90 1,000 17 500 17.80 0.80 17.80 12,400 19.40 400 19.50 1,000 1,600 17 17.80 17 1,000
IBC 30.70 26.70 28.70 28.30 3,660 28.40 4,140 28.45 1,220 28.50 19,990 -0.20 28.50 3,780 28.55 8,500 28.60 3,280 231,960 28.70 28.70 28.45 800
KST 16.20 13.40 14.80 13.50 100 15.10 400 16.20 1,100 16.20 1.40 800 16.20 16.20 16.20 800
IMP 67.30 58.50 62.90 62.50 20,510 62.60 2,650 62.70 630 63 10 0.10 63 2,020 63.10 100 63.40 700 1,580 63 63 62.60 710 400
VTB 20.30 17.70 19 17.70 30 17.80 10 18.65 600 -0.35 18 100 18.65 500 18.70 3,950 910 17.70 18.95 17.70 690
TEG 8.77 7.63 8.20 7.64 2,000 7.65 490 7.70 10 8.69 10,000 0.49 8.69 750 8.70 10,000 8.77 2,930 11,990 7.80 8.69 7.65 580
BBC 80.20 69.80 75 70.20 40 74 10 74.10 20 75.50 10 0.50 75.60 100 75.70 10 76.90 10 890 76.30 76.30 75 500
DAG 8.49 7.39 7.94 8.15 24,400 8.17 5,000 8.18 7,520 8.19 4,320 0.25 8.19 12,250 8.20 6,160 8.21 1,500 86,790 8 8.20 7.99 500
RAL 141.70 123.30 132.50 128 100 129 100 130 80 131 10 -1.50 131 990 131.50 360 132.40 980 7,080 125 132.40 125 500 2,500
SIV 58.70 43.50 51.10 50.80 4,000 50.90 3,000 51 2,800 51 -0.10 52 400 55.40 200 58 500 500 51 51 51 500
TCL 27.80 24.20 26 25.25 1,000 25.30 550 25.40 100 26.15 10 0.15 26.15 490 26.20 800 26.40 670 4,380 26.50 26.50 25.30 480
LIX 48.80 42.50 45.65 44.60 200 44.70 50 45 3,200 45.50 10 -0.15 45.50 2,180 45.60 120 45.65 1,090 1,240 45.65 45.65 45 410 200
DC1 14.60 10.80 12.70 10.80 1,000 12 300 12.50 -0.20 13.40 300 14.50 1,500 14.60 500 900 13.40 13.40 12.50 400 800
PIA 39.70 29.50 34.60 31.20 200 31.30 100 32 1,700 34 -0.60 34.50 600 34.60 1,000 34.90 400 5,600 31.60 34.20 31 400
PMC 65.60 53.80 59.70 58.30 100 58.50 200 59.50 100 61.30 1.60 61.30 1,400 61.40 600 64 200 1,100 61.30 61.30 59.50 400 900
TCH 26.50 23.10 24.80 24.85 43,300 24.90 34,020 24.95 45,210 25 4,410 0.20 25 3,730 25.05 5,860 25.10 3,110 707,150 24.65 25.10 24.65 400 52,480
TV2 114.10 93.50 103.80 104.50 500 104.60 1,000 104.90 200 105 700 1.20 105 800 105.50 1,200 105.60 100 13,600 103.50 105 103.50 400 300
NST 13.80 11.40 12.60 13.80 1.20 11.40 1,500 13.80 600 300 13 13.80 13 300
PHH 13.30 9.90 11.60 10.50 200 11 200 11.10 100 11.80 100 0.20 11.80 300 12 1,000 12.10 34,800 700,200 11.80 11.80 11.10 300
PVS 23.50 19.30 21.40 21.30 97,100 21.40 58,300 21.50 75,900 21.60 166,800 0.20 21.60 11,400 21.70 49,100 21.80 66,900 1,414,000 21.50 21.70 21 300 71,800
TTC 18.30 15.10 16.70 15.10 2,000 15.50 300 16.80 300 0.10 16.90 500 17 14,500 18 200 300 16.80 16.80 16.80 300
BHN 121.90 106.10 114 107.20 220 107.50 250 107.60 10 117.90 3.90 117.80 100 117.90 90 118 2,520 2,460 115.50 120 106.10 290 1,670
PJT 13.90 12.10 13 13 1,890 13.10 1,050 13.20 50 13.80 60 0.80 13.80 850 13.90 1,500 290 13 13.80 13 280 20
GTA 16.45 14.35 15.40 14.50 300 14.55 100 14.60 300 15.40 250 0 15.35 600 15.40 6,430 15.90 250 250 15.40 15.40 15.40 250
REE 39.80 34.60 37.20 37.50 54,460 37.55 20,930 37.60 67,730 37.60 108,580 0.40 37.90 970 37.95 4,390 38 6,870 596,050 37.20 38 37.20 250 2,000
KHP 10.40 9.07 9.75 9.20 10,000 9.30 110 9.40 2,000 9.58 -0.17 9.60 2,000 9.65 1,880 9.70 100 300 9.58 9.58 9.58 210
NLG 43.65 37.95 40.80 40.50 25,790 40.55 450 40.60 110 40.60 17,400 -0.20 40.70 10,500 40.80 12,350 40.90 2,660 292,160 39.90 40.90 39.90 210
BTD 18.70 13.90 16.30 16.20 4,700 16.30 600 16.40 200 17 200 0.70 17 200 17.10 3,000 17.20 1,000 500 16.40 17 16.40 200
DAD 19.10 15.70 17.40 15.70 400 16.40 300 16.70 200 16.90 200 -0.50 17 100 17.50 1,000 17.80 200 400 17 17.40 16.90 200
HTL 32.10 27.90 30 27.90 70 28 -2 28 780 29.90 230 30.40 20 1,670 31.80 31.80 27.90 200 1,470
ONE 5.70 4.70 5.20 4.90 300 5 3,600 5.10 500 5.30 200 0.10 5.30 200 5.40 700 5.60 200 200 5.30 5.30 5.30 200
THT 7.40 6.20 6.80 6.20 200 6.30 700 6.40 100 6.70 200 -0.10 6.70 4,300 6.80 9,800 6.90 1,000 400 6.70 6.70 6.60 200
VLC 18.70 13.90 16.30 15.80 138,400 16.10 200 17.90 1.60 17.50 1,300 17.90 2,000 18 21,200 200 17.40 17.90 17.40 200
DVP 64 55.80 59.90 57 150 57.50 60 57.80 100 60.40 100 0.50 59.90 30 60 970 60.40 230 1,760 60.70 60.70 58 170
CLC 36.35 31.65 34 33.20 440 33.70 1,680 33.80 1,000 34 10 0 34 5,980 34.10 4,990 34.20 3,300 15,560 34 34.40 33.90 150 5,410
ABT 39.35 34.25 36.80 34.25 30 34.30 50 36.80 10 0 36.80 390 36.90 590 36.95 1,050 340 34.30 36.80 34.30 120
LBM 34.20 29.80 32 30.05 30 31.50 440 32 990 32.65 70 0.65 32.25 40 32.50 50 32.90 300 380 33 33.15 31.50 120
CDN 19 15.60 17.30 15.70 300 16.10 1,000 16.30 5,900 17.30 100 0 17.50 3,400 17.80 200 17.90 1,200 100 17.30 17.30 17.30 100
EID 13.90 11.50 12.70 11.50 500 11.70 300 12.30 100 12.70 200 0 12.80 100 13 100 13.20 1,400 200 12.70 12.70 12.70 100
FIT 6.52 5.68 6.10 6.10 37,790 6.15 3,500 6.20 6,450 6.24 71,530 0.14 6.22 2,870 6.24 2,330 6.26 2,780 290,780 6.10 6.27 6 100
HAD 53.50 43.90 48.70 45 100 48.50 -0.20 48.40 200 48.50 100 48.80 100 600 48.80 48.80 45.50 100
HPM 15 12.40 13.70 13.70 500 13.80 0.10 13.80 800 13.90 1,000 14 1,000 700 13.80 13.80 13.70 100 500
ICG 7 5.80 6.40 5.90 1,000 6 1,500 6.10 14,000 6.40 0 6.40 5,800 6.50 11,500 6.60 5,000 400 6.40 6.40 6.30 100 200
INN 66 54 60 57.50 6,100 57.60 200 58.50 500 64 4 62 2,000 62.90 1,300 63 3,700 100 64 64 64 100
MAC 8.40 7 7.70 7.30 5,000 7.40 1,000 7.50 1,000 7.90 100 0.20 7.90 7,300 8 10,300 8.10 300 100 7.90 7.90 7.90 100
NDN 18.30 15.10 16.70 17.70 1,100 17.80 11,100 17.90 2,900 18.10 16,800 1.40 18.10 13,900 18.20 25,000 18.30 41,600 246,100 16.70 18.10 16.60 100 6,500
SBD 15.20 11.40 13.30 11.50 500 11.60 300 14.70 100 1.40 14.70 400 14.80 1,000 14.90 500 100 14.70 14.70 14.70 100
SD5 8.80 7.20 8 7.60 600 7.70 400 7.80 200 8.40 0.40 8.20 300 8.30 3,900 8.40 2,300 100 8.40 8.40 8.40 100
SD9 9 7.40 8.20 7.80 2,000 7.90 200 8 3,500 8.20 0 8.20 5,500 8.30 24,900 8.40 16,000 4,100 8.30 8.30 8.10 100
SDT 8.10 6.70 7.40 6.90 100 7 600 7.10 500 7.70 0.30 7.70 3,800 7.80 30,200 7.90 22,700 1,000 7.70 7.70 7.70 100
SDU 10.80 9 9.90 9 100 10.80 0.90 10.80 400 100 10.80 10.80 10.80 100
SGN 161.60 119.60 140.60 140.60 700 140.70 200 140.80 100 140.60 0 141 100 142 100 144 100 3,400 140 141 140 100 900
SMT 28.60 23.40 26 24 100 -2 24 4,900 26 10,000 28 2,000 200 28 28 24 100 100
TMX 8.20 6.80 7.50 6.80 1,400 7.50 1,000 6.80 -0.70 8.20 100 100 6.80 6.80 6.80 100
VCA 20.30 15.10 17.70 18.20 1,500 18.30 200 18.70 7,900 18.70 2,600 1 18.80 100 18.90 100 19 1,100 54,800 17.70 18.90 17.70 100
VGG 60.90 45.10 53 49.70 100 50.30 100 50.40 100 53 0 53 100 53.20 200 53.40 1,200 300 49.50 53.50 49.50 100
VSH 18.70 16.30 17.50 17.10 2,600 17.15 100 17.20 880 17.40 160 -0.10 17.40 6,820 17.50 9,510 17.60 6,000 46,690 17.30 17.40 17.20 100 9,080
TLG 103.70 90.30 97 91 100 91.50 10 96.10 140 96.20 20 -0.80 97.50 460 98 500 98.90 200 330 98 103 96.20 70
DQC 36.15 31.45 33.80 32.95 10 33 7,490 33.10 510 33.10 7,500 -0.70 33.70 40 33.80 2,650 33.85 10 29,960 33.90 34 33 50 8,500
HAG 5.87 5.11 5.49 5.49 12,100 5.50 71,680 5.51 35,150 5.51 149,870 0.02 5.55 93,930 5.56 57,070 5.57 11,440 1,892,260 5.48 5.65 5.41 50
HAS 10.15 8.84 9.50 9.20 2,000 9.22 1,000 9.23 50 9.70 40 0.20 9.70 2,030 9.95 470 9.99 490 80 9.99 9.99 9.70 50 30
HAX 21.40 18.60 20 19.65 1,000 19.70 2,180 19.75 500 19.90 70 -0.10 19.90 3,480 20 2,760 20.10 4,710 28,260 20.10 20.35 19.70 50
HDG 53.50 46.50 50 49 9,730 49.40 100 49.50 6,590 49.50 4,410 -0.50 49.80 1,500 49.90 2,000 50 20,570 172,190 49.90 50 48.90 50 81,610
VCF 155.10 134.90 145 143.80 10 145 1,060 146 10 150 20 5 150 160 155 190 155.10 90 590 143.80 150 143.80 50
CNG 31.10 27.10 29.10 28.05 170 28.50 290 28.60 900 28.60 100 -0.50 29 990 29.10 920 29.15 970 6,190 28.50 29.40 28.50 40
VFG 51.80 45.15 48.50 48.20 1,250 48.50 5,620 48.60 3,000 49.50 10 1 49.50 670 49.80 3,150 49.90 1,460 11,100 48.50 49.80 48.50 40
C32 37.95 33.05 35.50 34.65 100 34.70 1,650 34.75 780 34.75 4,000 -0.75 34.80 4,190 34.95 100 35 18,380 83,960 36.10 36.10 34.75 20
DGW 29.20 25.40 27.30 28.20 75,700 28.25 2,850 28.30 1,000 28.40 60,760 1.10 28.40 13,100 28.45 10,270 28.50 34,650 894,110 27.30 28.60 27.10 20
SGT 7.23 6.29 6.76 6.29 1,190 6.70 -0.06 6.70 80 6.79 10 6.89 10 4,080 7.22 7.22 6.29 20
SPM 15.05 13.15 14.10 13.40 1,120 13.50 200 13.55 90 14 30 -0.10 14 800 14.20 20 14.30 210 60 14.30 14.30 13.55 20
CMT 9.30 8.10 8.70 8.13 10 8.15 100 8.95 0.25 8.95 940 9.25 2,860 9.30 990 190 8.70 8.95 8.70 10
GMC 27.80 24.20 26 25.10 400 25.15 1,100 25.20 100 26 0 26 2,240 26.80 1,190 26.90 20 1,110 26 26 25.10 10
GSP 16.05 13.95 15 14.65 1,450 14.70 630 14.75 10 14.80 100 -0.20 14.85 4,990 14.90 5,190 14.95 590 220 14.70 14.90 14.70 10
HNG 9.46 8.24 8.85 8.79 20 8.80 124,800 8.81 5,500 8.84 70,400 -0.01 8.84 19,240 8.85 12,000 8.86 24,110 271,940 8.85 8.94 8.71 10
NSC 118.30 102.90 110.60 105 80 109 100 110 4,420 110 3,170 -0.60 110.50 140 110.60 390 111.80 10 20,690 110 110.60 110 10 1,200
PGC 15.40 13.40 14.40 14.10 1,010 14.20 2,570 14.30 190 14.50 0.10 14.40 1,200 14.50 10,550 14.85 2,340 770 14.20 14.85 14.20 10
SFI 30.35 26.45 28.40 27.40 20 27.50 10 28 90 28 490 -0.40 28.50 10,660 29.10 500 29.50 50 530 27.40 28.40 27.40 10
TNA 40.40 35.20 37.80 36.80 60 36.90 10 37 500 37.80 0 37.70 500 37.80 1,140 37.90 1,100 2,010 37.10 37.80 37 10
TYA 17.20 15 16.10 16 2,600 16.05 1,010 16.10 5,600 16.30 4,050 0.20 16.30 2,400 16.50 4,100 16.80 100 47,580 16.10 16.30 16 10 1,200
VDS 13.55 11.85 12.70 12.50 1,640 12.60 3,780 12.65 7,450 12.70 7,910 0 12.70 3,590 12.75 5,310 12.80 3,760 110,530 12.70 12.75 12.55 10
VSC 38.50 33.50 36 35.55 3,210 35.60 1,460 35.65 20 35.65 2,030 -0.35 35.85 90 35.95 100 36 4,000 97,070 36 37 35.50 10 70,090
AAM 11.25 9.82 10.55 9.90 3,000 10.05 40 10.20 620 10.50 -0.05 10.50 450 10.55 3,200 10.60 2,310 40 10.50 10.75 10.50
ABC 15.50 11.50 13.50 13.40 100 13.50 200 13.60 100 13.70 0.20 13.70 900 13.80 1,200 13.90 200 10,700 13.50 13.80 13.50
ABI 30.30 22.50 26.40 24.10 1,000 24.40 500 24.50 1,000 26.40 0 26 5,000 26.30 3,000 26.40 1,500
AC4 19 8.20 13.60 8.20 100 9.50 3,300 10.30 -3.30 52,400 10.30 10.30 10.30
ACB 52.40 43 47.70 47.90 16,200 48 62,000 48.10 123,300 48.10 262,300 0.40 48.20 73,700 48.30 57,070 48.40 37,000 3,448,800 48 48.30 47.40
ACC 22.45 19.55 21 19.60 500 19.70 250 20 300 20.80 -0.20 20.70 10 20.80 90 20.90 70 10 20.80 20.80 20.80
ACE 28.40 21 24.70 24 200 24.10 1,500 24.20 100 24.50 -0.20 24.80 500 24.90 1,500 25 5,100 2,000 24.60 24.60 24.50
ACL 9.95 8.65 9.30 8.65 30 9.30 0 9.10 10 9.15 3,000 9.29 20
ACM 1.10 0.90 1 0.90 400,700 0.90 400,700 1 49,100 0 1 74,300 1.10 387,000 1,803,800 0.90 1 0.90
ACS 16.20 12 14.10 14.10 0
ADC 19.20 15.80 17.50 15.80 200 16 300 17.50 8,200 17.50 0 18 1,000
ADP 21.20 15.80 18.50 18.10 1,500 18.30 1,400 18.50 2,200 18.50 0 20 500 21.20 100
ADS 17.25 15.05 16.15 15.70 300 15.80 520 15.90 780 16.15 0 16.15 1,200 16.20 5,000 16.25 4,600 14,020 16.15 16.15 16.10
AFC 14 6 10 10 0
AFX 4.80 3.60 4.20 4 400 4.10 2,000 4.20 3,000 4.40 100 0.20 4.40 4,500 4.50 3,100 4.80 1,800 3,300 4.10 4.40 4.10
AG1 17.20 12.80 15 15 0
AGF 6.09 5.31 5.70 5.35 2,000 5.36 50 5.70 0 5.70 1,880 5.98 50 5.99 2,000
AGM 9.63 8.37 9 8.51 90 8.60 200 8.70 20 8.51 -0.49 8.98 10 8.99 10 9 2,000 10 8.51 8.51 8.51
AGP 33.90 25.10 29.50 25.10 200 29.50 0
AGX 39.50 29.30 34