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 # 23/04/2017

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 712.41 ( -0.25    -0.04% )
KL: 202,266,897   GT: 6,504 (tỷ)
HNX 88.87 ( 0.41    0.46% )
KL: 65,155,289   GT: 844 (tỷ)
UPCOM 57.31 ( -0.10    -0.17% )
KL: 14,104,679   GT: 217 (tỷ)
VN30 672.60 ( -1.70    -0.25% )
KL: 91,887,296   GT: 3,255 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: DBM (17.90)    GTA (11.50)    HDM (27.50)    HEM (11)    PMB (11.40)    SAF (50.30)    VSH (15.10)    XHC (15.70)    
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
MSN 48 41.80 44.90 44.90 28,300 44.95 25,500 45 51,050 45 45,530 0.10 45.35 8,000 45.40 230 45.45 500 256,870 45.70 45.70 45 54,988,360 60,068,910
FLC 8.04 7 7.52 7.62 28,800 7.63 82,100 7.64 79,010 7.64 965,730 0.12 7.65 10,000 7.66 20,000 7.67 10,000 19,092,980 7.59 7.77 7.55 8,316,210
VHC 58.30 50.70 54.50 53 10,000 53.40 50 53.50 1,740 54.20 1,000 -0.30 54.20 2,210 54.40 2,000 54.50 4,550 60,120 54.70 55 53.50 1,000,000 26,550
HHS 4.28 3.72 4 3.97 50,160 3.98 133,810 3.99 27,990 3.99 180,540 -0.01 4 60,700 4.01 21,000 4.02 23,650 4,700,060 4 4.05 3.98 550,000
HPG 32.55 28.35 30.45 30.35 39,820 30.40 21,700 30.45 47,470 30.45 54,530 0 30.50 35,700 30.55 50,030 30.60 41,980 1,960,090 30.40 30.65 30.20 534,630 46,050
LCG 9.04 7.86 8.45 8.43 20,000 8.44 2,000 8.45 5,330 8.45 39,630 0 8.50 30,480 8.54 40 8.55 40,600 818,880 8.45 8.60 8.40 463,590
FCN 19.95 17.35 18.65 18.50 10,500 18.55 8,850 18.60 10,740 18.65 20,600 0 18.65 1,380 18.70 23,040 18.75 6,050 198,140 18.70 18.70 18.55 360,140 360,140
PNJ 88.30 76.90 82.60 82.80 3,000 83 3,000 83.10 3,000 84 18,900 1.40 84 50 84.40 250 84.50 30 248,780 82.60 84 81.30 350,000 350,000
VCG 16 13.20 14.60 14.60 243,500 14.70 166,700 14.80 22,600 14.80 180 0.20 14.90 73,200 15 113,000 15.10 152,800 1,423,980 14.70 15 14.60 347,700
VNM 155 134.80 144.90 144.30 1,740 144.40 1,430 144.50 8,030 144.70 42,880 -0.20 144.70 7,830 144.80 52,180 144.90 8,360 445,370 144.90 145.30 144.20 316,070 161,280
VGC 17.40 14.40 15.90 15.50 14,000 15.60 18,700 15.80 27,100 15.90 10,400 0 15.90 900 16 66,900 16.10 63,400 319,400 15.70 16.10 15.60 279,500
TDH 14.20 12.40 13.30 13.05 5,000 13.10 14,830 13.15 25,020 13.15 72,920 -0.15 13.25 10,910 13.30 9,710 13.35 7,530 550,270 13.30 13.35 13.10 279,000 4,000
STB 12.40 10.80 11.60 11.10 77,600 11.15 49,880 11.20 107,070 11.25 150,160 -0.35 11.25 12,130 11.30 22,170 11.35 22,000 5,004,020 11.70 11.80 11.05 216,690
SSI 23.90 20.80 22.35 22.25 7,800 22.30 37,050 22.35 19,910 22.35 158,690 0 22.40 13,060 22.45 16,650 22.50 40,190 2,587,880 22.75 22.85 22.35 202,780 29,630
VCB 37.85 32.95 35.40 35.40 33,080 35.45 34,950 35.50 7,680 35.50 51,570 0.10 35.55 4,160 35.60 7,480 35.70 1,500 517,030 35.40 35.90 35.40 195,640 210,600
CII 38.90 33.90 36.40 36 32,690 36.10 32,770 36.20 11,040 36.40 27,650 0 36.40 5,070 36.45 100 36.50 3,530 502,720 36.45 36.70 36.10 190,350 24,770
VIC 43.40 37.80 40.60 40.30 2,310 40.40 19,810 40.45 2,670 40.50 40,800 -0.10 40.50 3,600 40.60 2,020 40.70 36,090 471,240 40.20 41.25 40.20 167,210 246,310
PVD 19.90 17.30 18.60 18.45 34,200 18.50 22,790 18.55 14,220 18.60 21,870 0 18.60 8,600 18.65 18,010 18.70 15,900 1,029,800 18.55 18.90 18.45 162,540 107,730
BVH 61.40 53.40 57.40 57.10 5,970 57.20 340 57.30 16,660 57.30 84,270 -0.10 57.40 9,400 57.50 500 57.70 2,000 232,070 57.40 57.90 57.20 150,280 55,890
DAH 7.52 6.54 7.03 7.03 58,300 7.04 74,880 7.05 3,800 7.06 2,150 0.03 7.06 17,910 7.07 21,600 7.08 19,750 947,940 7.04 7.08 7 150,000
VJC 140.80 122.40 131.60 130.80 70 131 510 131.30 3,000 131.40 5,770 -0.20 131.40 4,210 131.50 2,040 131.60 7,450 218,910 131.90 131.90 130.70 117,790 10,320
NT2 32.40 28.20 30.30 30.10 23,100 30.20 9,370 30.30 600 30.60 1,550 0.30 30.60 6,140 30.70 1,300 30.75 6,550 150,380 30.40 30.70 30.20 96,650 48,480
BCC 16.70 13.70 15.20 14.80 26,000 14.90 29,900 15 12,800 15.10 160 -0.10 15.10 100 15.20 16,000 15.30 14,000 301,260 15.20 15.20 15 95,000
NDN 9 7.40 8.20 8.10 34,000 8.20 38,500 8.30 10,600 8.40 40 0.20 8.40 13,700 8.50 43,900 8.60 26,500 192,740 8.30 8.40 8.30 84,800
HAG 8.73 7.59 8.16 8.26 5,300 8.27 5,000 8.28 30,000 8.29 240,610 0.13 8.29 73,350 8.30 62,330 8.31 59,550 3,644,360 8.16 8.35 8.10 82,390
ITD 27.80 24.20 26 25.80 4,710 25.90 1,400 26 5,470 26 7,680 0 26.10 30 26.25 2,000 26.30 780 131,890 26 26.30 26 59,500
GAS 57.70 50.30 54 53.30 600 53.50 9,460 53.60 11,020 53.60 38,090 -0.40 54 1,080 54.20 1,000 54.30 250 256,750 53.90 54.40 53.60 58,040 12,100
DPM 25.65 22.35 24 23.35 4,500 23.40 25,000 23.45 22,140 23.50 35,190 -0.50 23.50 3,760 23.60 10,200 23.65 45,000 632,280 23.80 23.95 23.45 55,960 121,310
DGW 15.85 13.85 14.85 14.85 21,500 14.90 21,810 14.95 14,980 15 1,000 0.15 15 9,760 15.05 7,620 15.10 21,900 199,000 14.85 15.05 14.85 50,100
APC 25.65 22.35 24 25.35 20,720 25.50 27,940 25.60 23,280 25.65 50 1.65 352,510 24.50 25.65 24.30 50,010 34,110
HSG 51.40 44.75 48.10 47.70 6,060 47.75 6,300 47.80 7,930 47.85 43,960 -0.25 47.85 13,800 47.90 2,020 47.95 5,000 692,760 47.90 48.45 47.80 45,510 16,390
LSS 13.30 11.60 12.45 12.45 23,300 12.50 18,580 12.55 10 12.65 16,570 0.20 12.65 3,200 12.70 7,820 12.75 17,390 207,280 12.65 12.65 12.45 40,480
ITA 3.42 2.98 3.20 3.21 211,800 3.22 616,010 3.23 131,930 3.23 410,350 0.03 3.24 37,050 3.25 221,170 3.26 269,640 3,540,860 3.20 3.26 3.20 37,030 87,070
BID 17.75 15.45 16.60 16.40 35,650 16.45 20,380 16.50 74,110 16.55 149,800 -0.05 16.55 24,240 16.60 64,220 16.65 87,100 2,322,130 16.75 16.90 16.50 36,960 18,040
BVS 18.30 15.10 16.70 16.30 9,700 16.40 1,000 16.50 100 16.70 6,000 0 16.70 5,900 16.80 7,500 16.90 6,100 39,800 16.70 16.80 16.50 35,200 3,000
SHB 8 6.60 7.30 7.30 1,102,300 7.40 1,111,700 7.50 386,300 7.60 1,540 0.30 7.60 1,395,600 7.70 1,802,800 7.80 1,448,900 15,961,440 7.30 7.60 7.20 30,500 1,013,060
AAA 26.75 23.25 25 24.70 10,160 24.75 1,310 24.80 10 24.85 29,390 -0.15 24.85 11,520 24.90 2,000 25 9,380 624,170 25.20 25.25 24.65 30,000
CAN 25.30 20.70 23 21 -2 30,000 21 21 21 30,000
HT1 23.95 20.85 22.40 22.45 1,000 22.50 9,100 22.55 1,140 22.55 18,600 0.15 22.70 1,180 22.75 20,000 22.80 19,230 255,710 22.40 23.10 22.40 29,100 63,690
VOC 30.50 22.70 26.60 26.70 10,100 26.80 9,800 27 12,600 27 2,000 0.40 27.30 1,900 27.50 10,300 27.70 2,000 1,170,200 26.50 27.50 22.70 29,000
KSA 1.78 1.56 1.67 1.65 67,300 1.66 36,860 1.67 1,810 1.67 49,020 0 1.68 10,040 1.69 81,610 1.70 71,040 471,590 1.67 1.70 1.67 28,000
PGC 14.60 12.70 13.65 13 12,300 13.10 12,230 13.20 2,220 13.20 6,700 -0.45 13.45 2,750 13.50 6,830 13.60 6,260 161,640 13.50 13.65 13.20 24,210
PVS 17.90 14.70 16.30 16.10 25,200 16.20 88,700 16.30 200,700 16.30 20 0 16.40 42,300 16.50 120,800 16.60 65,300 274,520 16.30 16.50 16.30 23,000 32,000
SVC 52.40 45.60 49 49 1,200 49.05 3,700 49.20 2,510 49.40 10,630 0.40 49.40 2,550 49.50 5,660 49.80 1,000 61,560 48.80 49.50 48.50 22,300
FPT 49.05 42.65 45.85 45.70 13,120 45.80 32,040 45.85 9,340 45.85 53,020 0 45.90 10 46 23,540 46.10 2,050 406,700 46.20 46.40 45.85 22,060 33,620
KSK 1.10 0.90 1 0.90 201,300 1 740,000 1.10 31,300 1.10 26,000 0.10 680,800 1.10 1.10 1 22,000
DRH 31 27 29 28.45 117,000 28.50 121,330 28.55 6,320 28.55 42,400 -0.45 28.80 7,000 28.85 5,000 28.90 4,000 1,322,740 29.20 29.30 28.55 21,190
VGS 13.50 11.10 12.30 11.70 13,400 11.80 30,700 11.90 16,000 11.90 20 -0.40 12 6,500 12.10 12,000 12.20 20,900 612,320 12.10 12.20 11.90 21,000
KDC 42.50 37 39.75 38.40 200 38.50 20,890 38.60 3,530 38.60 54,180 -1.15 38.65 500 38.90 3,300 38.95 5,820 319,990 39.75 39.75 38.60 18,700 280
KBC 16.15 14.05 15.10 14.85 105,700 14.90 222,920 14.95 93,800 14.95 92,210 -0.15 15 49,110 15.05 55,400 15.10 109,960 1,460,430 15.10 15.10 14.95 17,800 73,440
VND 16.20 13.40 14.80 15.10 21,000 15.20 28,800 15.30 20,200 15.30 130 0.50 15.40 7,400 15.50 18,200 15.60 11,500 1,566,430 15 16.20 15 17,500 51,500
SGN 194.10 143.50 168.80 171.10 100 171.60 500 175 3,000 180 90 11.20 180 500 180.40 1,000 180.50 2,000 17,190 175 180 171.10 16,290
DXG 22.65 19.75 21.20 21.40 200,100 21.45 100,100 21.50 1,000 21.55 218,490 0.35 21.55 18,450 21.60 38,030 21.65 5,020 2,619,000 21 21.60 20.80 15,300
DPR 44.40 38.60 41.50 42.30 10 42.40 200 42.50 100 42.80 4,030 1.30 42.80 950 43 3,700 43.50 500 29,380 41.50 42.80 41.50 15,070 1,500
ROS 173.80 151.20 162.50 162.80 534,660 162.90 526,330 163 424,930 163 191,490 0.50 163.10 88,490 163.20 89,260 163.30 57,620 8,609,850 162.50 163.10 160.10 15,000 24,070
VKC 13.30 10.90 12.10 11.60 3,400 11.70 21,000 11.80 7,500 11.90 50 -0.20 11.90 5,000 12 3,000 12.10 2,100 74,350 12 12.20 11.80 13,300 1,040
HBC 56.20 48.95 52.60 52.10 13,630 52.20 11,200 52.30 1,310 52.40 54,150 -0.20 52.40 1,850 52.50 22,600 52.60 38,710 592,780 52.50 52.80 52 11,890 15,430
BMI 29.70 25.90 27.80 28.10 700 28.20 600 29 180 29.20 10,090 1.40 29.20 970 29.30 2,000 29.40 1,000 74,970 27.40 29.50 27.40 11,800 2,500
SZL 37 32.20 34.60 34.70 200 34.80 500 34.90 1,000 35 0.40 35 400 35.15 1,170 35.20 1,360 37,450 34.95 35.20 34.80 11,780
FCM 5.58 4.86 5.22 5.10 2,730 5.11 5,000 5.12 5,000 5.22 0 5.20 5,100 5.21 10,000 5.22 5,730 169,670 5.22 5.23 5.10 11,000
SD7 4.40 3.60 4 3.60 11,200 3.70 14,000 3.80 2,000 4 0 4 400 4.10 500 4.40 5,300 59,600 3.90 4 3.70 11,000
CVT 52.50 43.10 47.80 48.50 5,000 48.70 2,000 49.20 49,900 49.20 80 1.40 49.30 2,000 49.40 2,000 49.50 4,000 643,080 47.70 49.20 46.50 10,000 2,500
PGS 20.40 16.80 18.60 18.10 101,100 18.20 15,200 18.30 400 18.40 26,700 -0.20 18.40 9,500 18.50 15,500 18.60 300 143,300 18.30 18.50 18.20 10,000 42,500
SCR 9.34 8.12 8.73 8.58 106,850 8.59 48,370 8.60 227,180 8.60 538,580 -0.13 8.63 35,810 8.64 10,300 8.65 34,000 3,500,480 8.73 8.78 8.59 10,000 448,170
VIT 32.40 26.60 29.50 28.20 2,100 29 600 29.30 3,200 29.50 60 0 29.50 5,100 29.80 100 29.90 4,000 70,860 29.50 30 29 9,900
CTD 218.60 190 204.30 204.10 1,000 204.20 10,300 204.30 2,210 204.40 5,120 0.10 204.40 3,020 204.50 10,490 204.60 3,700 246,000 205 205 203.50 9,790 4,120
WSS 4.60 3.80 4.20 3.90 7,500 4 28,400 4.10 1,000 4.20 500 0 4.20 19,500 4.30 69,200 4.40 300 160,800 4.10 4.20 4 9,600
MAS 99 81 90 89.50 1,100 90 1,300 90.50 500 91 1 91 2,700 91.50 100 92 600 27,200 91 91.90 89.60 8,300 22,100
ABI 28.70 21.30 25 25 10,000 25.10 2,500 25.20 1,000 26.80 1.80 26.90 300 27 5,300 27.20 1,400 14,800 24.50 27.50 24 8,100 1,000
PHH 15 11.20 13.10 13 4,000 13.10 3,900 13.20 4,400 13.40 4,000 0.30 13.30 3,000 13.40 4,300 13.50 3,700 46,900 13.30 13.40 13.20 8,000
PIA 34.30 25.50 29.90 29.20 400 29.60 6,500 29.70 200 29.70 600 -0.20 30.10 700 30.20 500 30.30 100 17,900 29.90 30.50 29 7,700
VNS 23.80 20.70 22.25 22.10 2,860 22.20 350 22.25 3,580 22.10 12,000 -0.15 22.50 1,200 22.80 2,460 22.90 1,500 93,610 22.25 23.50 21.70 7,300 18,720
BIC 41.65 36.25 38.95 36.55 120 36.65 160 36.70 100 40 1.05 40 1,280 41 3,200 41.50 1,980 7,070 38.90 40 38 7,070 2,000
VCS 165.10 135.10 150.10 147.50 1,700 147.60 300 148 3,600 148 160 -2.10 148.60 500 148.80 2,000 149 1,000 64,460 149.10 150.10 148 6,700
DGL 39 32 35.50 34.30 300 35.10 -0.40 36 1,000 36.50 1,000 37 500 6,500 35.10 35.10 35.10 6,500
DRC 31.90 27.80 29.85 29.60 19,610 29.65 5,620 29.70 1,560 29.70 2,280 -0.15 29.75 2,060 29.80 3,450 29.85 3,500 73,830 29.85 30 29.65 6,400
RCD 32 23.80 27.90 25.10 200 26 900 26.10 500 26.10 500 -1.80 27.50 100 27.80 100 27.90 300 10,300 26.80 27 26.10 6,400
TIE 11.55 10.05 10.80 10.20 3,000 10.70 200 10.75 200 10.80 0 10.80 40 11.20 20 11.40 1,690 9,400 10.70 10.80 10.70 6,400
HLD 12.90 10.70 11.80 11.30 7,200 11.40 800 11.70 100 11.80 100 0 11.80 2,000 11.90 3,000 12 11,800 10,600 11.70 11.80 11.60 5,900 1,400
BMP 204.50 177.90 191.20 187.10 3,290 187.20 1,840 187.50 30 188.50 5,510 -2.70 188 1,390 188.50 4,190 189 200 108,530 192 193.30 187.10 5,670 27,000
PTB 132.60 115.40 124 124.10 1,560 124.30 180 124.40 60 124.40 300 0.40 124.90 1,050 125 4,320 125.30 10 22,210 125.80 125.80 124 5,660 1,500
HMH 14.10 11.70 12.90 12.60 10,000 12.70 10,000 12.80 3,100 12.90 0 13 11,000 13.20 500 13.60 600 25,500 12.90 12.90 12.80 5,400
D2D 47.05 40.95 44 42.30 1,500 42.50 2,700 42.60 100 42.80 2,100 -1.20 42.80 400 42.90 1,000 43 3,420 49,460 44 44.20 42.70 5,300
VFG 79.70 69.30 74.50 69.50 400 73 2,270 73.10 200 74.40 30 -0.10 74.40 460 74.50 5,790 75 1,200 15,020 74.50 74.50 73 5,010 7,410
BTP 13.90 12.10 13 12.90 6,100 12.95 10,000 13 8,700 13.05 500 0.05 13.05 1,520 13.10 5,290 13.20 18,880 5,500 13 13.05 13 5,000
KDH 27.15 23.65 25.40 25 13,630 25.10 26,360 25.20 2,240 25.30 2,100 -0.10 25.30 5,810 25.40 14,680 25.50 3,900 76,870 25.20 25.40 25.20 5,000 38,640
KSB 45.25 39.35 42.30 42.40 2,170 42.50 4,000 42.60 3,250 42.70 2,030 0.40 42.70 780 42.80 1,850 42.90 8,200 346,180 42.30 43 42.30 5,000
PDB 21.20 17.40 19.30 18.30 1,000 18.40 200 18.50 2,100 18.60 17,700 -0.70 18.60 300 18.80 3,100 19.20 1,500 44,200 19.20 19.20 18.60 5,000
PHR 26.85 23.35 25.10 25.20 5,400 25.25 3,110 25.30 4,200 25.30 10,810 0.20 25.40 570 25.50 9,500 25.65 4,280 243,070 25.70 25.90 25.30 5,000
DC1 16.10 11.90 14 13.10 500 13.40 100 13.50 500 14 100 0 14 400 14.20 500 14.50 500 6,400 14 14 14 4,900
NVL 75.70 65.90 70.80 72.30 100 72.40 1,600 72.50 38,270 72.50 9,350 1.70 72.60 5,010 72.70 130 72.80 1,000 294,460 70.90 73 70.80 4,790 5,000
DXP 16.50 13.50 15 14.50 6,700 14.60 1,100 14.70 200 15 10,300 0 15 300 15.20 500 15.30 300 15,700 14.90 15 14.90 4,600
IDV 56.40 46.20 51.30 50.50 500 50.70 2,000 50.80 1,300 50.80 2,000 -0.50 50.90 1,900 51 1,400 51.10 2,000 37,600 51 51 50.80 4,600
AGR 3.79 3.31 3.55 3.46 11,500 3.47 2,500 3.50 22,300 3.50 12,520 -0.05 3.54 9,000 3.55 8,810 3.58 1,990 255,930 3.55 3.70 3.50 4,400
EVE 22.10 19.30 20.70 20.70 10,310 20.80 170 20.90 4,800 21 4,800 0.30 21 9,830 21.10 400 21.20 9,580 212,810 20.50 21.30 20.50 4,310
PSW 13.70 11.30 12.50 12.50 2,700 12.50 0 13 3,500 4,300 12.50 12.50 12.50 4,300
NCT 91.40 79.60 85.50 85.30 2,000 85.40 260 85.50 860 85.90 0.40 85.90 1,030 86 1,540 86.50 180 6,820 85 85.90 85 4,250 80
HAX 57.90 50.50 54.20 53.70 30 54 2,680 54.10 500 54.20 5,420 0 54.20 4,530 54.30 3,520 54.50 3,500 123,360 55 56 54 4,200
GTN 16.25 14.15 15.20 15.05 33,330 15.10 24,970 15.20 20,500 15.25 16,380 0.05 15.25 7,890 15.30 16,300 15.35 13,840 173,510 15.20 15.25 15.10 4,030
HLG 11.20 9.77 10.50 10.20 100 10.30 1,210 -0.20 10.30 3,690 10.50 4,690 10.60 6,270 4,200 10.20 10.30 10.20 4,000
MCH 72.70 53.90 63.30 62.80 400 63.10 1,600 63.50 2,300 63.90 0.60 63.90 1,000 64 300 64.60 2,000 6,900 63 63.90 62.50 3,700
C32 49.50 43.10 46.30 46.50 5,000 46.60 7,010 46.70 8,500 46.90 5,740 0.60 46.90 970 46.95 2,010 47 3,170 98,770 46.75 47 46.40 3,690
QHD 37.60 30.80 34.20 33.50 200 33.60 300 34 1,100 34.70 40 0.50 34.70 2,900 34.80 500 35 600 8,140 34.20 34.70 34 3,600
PET 11.30 9.86 10.60 10.40 18,780 10.45 14,300 10.50 5,000 10.50 50,000 -0.10 10.55 12,100 10.60 7,550 10.65 20,100 74,910 10.50 10.55 10.45 3,500
TNA 59.80 52 55.90 56.60 300 56.70 190 56.90 300 57.40 2,010 1.50 57.40 340 57.50 1,200 57.80 590 25,520 56.40 58 55.70 3,340
CDN 24.20 19.80 22 21 200 24 2 24 3,800 3,200 22 24 22 3,200
NNC 78.90 68.70 73.80 72.80 630 72.90 180 74.50 3,000 75 6,280 1.20 75 5,840 76 1,520 77 5,100 17,650 73.80 75 72.80 3,160 100
DBT 17.60 14.40 16 15.50 5,300 15.60 4,000 15.70 9,300 15.80 20 -0.20 16 2,600 16.10 1,400 16.50 7,000 10,820 16.50 16.50 15.70 3,000 2,910
HVG 7.43 6.47 6.95 6.91 14,800 6.92 22,000 6.93 4,680 6.93 5,300 -0.02 6.94 3,590 6.95 6,950 6.96 16,640 378,830 6.96 6.96 6.92 3,000
SKG 77.10 67.10 72.10 71.60 2,600 71.70 1,370 71.80 190 71.80 660 -0.30 71.90 540 72 1,360 72.40 4,700 42,210 72.10 72.90 71.70 3,000 1,000
TRA 124.50 108.30 116.40 116 1,600 116.10 1,000 116.30 30 116.50 20 0.10 116.50 2,590 116.60 230 116.80 300 5,700 116 116.90 116 2,900
WCS 200.20 163.80 182 170 5,000 180 300 181 700 182 0 182 300 184 800 185 1,500 3,700 184 184 182 2,700
TCT 60.40 52.60 56.50 55.60 1,250 55.70 560 56 6,180 56 -0.50 56.60 300 56.90 60 57 1,600 5,050 56 56 56 2,440
ACE 32.30 23.90 28.10 27.50 200 27.60 100 27.80 500 28.10 200 0 28.10 700 28.30 2,100 28.40 2,000 5,200 28 28.30 28 2,400
VGG 73.70 54.50 64.10 62 1,300 62.80 1,500 63 800 63 100 -1.10 63.40 2,900 63.50 1,100 63.60 1,700 31,200 63.20 64.10 63 2,400
SJD 30.35 26.45 28.40 28.20 200 28.25 270 28.30 4,000 28.50 2,030 0.10 28.50 14,540 28.60 7,990 28.70 23,000 19,950 28.50 29.40 28.25 2,390 200
NET 33.30 27.30 30.30 30 200 30.10 800 30.30 800 30.40 0.10 30.40 3,100 30.50 5,900 30.60 5,000 11,800 31 31 30.30 2,300 5,700
HTI 19.75 17.25 18.50 18.80 1,150 18.90 3,000 19 5,290 19.15 8,500 0.65 19.15 830 19.20 2,030 19.30 2,120 52,690 18.50 19.60 18.50 2,290
GHC 36.20 26.80 31.50 31.10 4,200 31.20 -0.30 31.30 500 31.40 800 31.50 5,100 4,100 31 31.40 31 2,200
MCF 15.10 12.50 13.80 13 300 13.40 160 -0.40 13.40 400 13.50 600 13.60 1,000 3,660 13.60 14.40 13.20 2,200
PMC 82 67.20 74.60 69.10 100 69.50 200 71 5,400 74 20 -0.60 74 5,200 74.60 300 74.70 100 2,120 73 74 73 2,100
DMC 95.20 82.80 89 88.10 390 88.30 100 88.50 3,300 89.50 500 0.50 89.50 2,930 90 4,280 90.80 10 10,840 88.20 89.50 88 2,060
SAB 214 186 200 198.90 90 199 560 199.10 100 201 200 1 201 5,470 201.50 5,690 202 4,900 28,730 200 201 198 2,010 22,420
CDO 3.63 3.17 3.40 3.32 15,000 3.33 6,000 3.34 1,460 3.34 13,350 -0.06 3.35 26,030 3.36 3,710 3.37 4,800 293,350 3.40 3.40 3.30 2,000 13,220
MSR 18 13.40 15.70 15.20 12,100 15.30 8,300 15.40 1,300 15.40 700 -0.30 15.60 4,000 15.70 5,500 15.80 9,000 139,900 15.70 15.70 15.30 2,000
SAS 28.10 20.90 24.50 23.50 600 24 1,500 24.20 3,000 24 -0.50 25 4,000 25.10 300 25.20 700 3,800 25 25 24 2,000
CSM 20.55 17.95 19.25 18.80 24,210 18.85 11,400 18.90 720 18.90 1,290 -0.35 18.95 3,040 19 44,460 19.10 16,910 213,950 19.10 19.10 18.85 1,970 10,000
LHG 22.60 19.70 21.15 20.60 29,940 20.65 5,030 20.70 4,520 20.70 21,630 -0.45 20.80 1,000 20.85 3,250 20.90 50 286,410 21.15 21.15 20 1,950
GTS 12.10 9.10 10.60 10.50 4,600 10.50 -0.10 11.30 1,900 12 200 12.10 500 1,900 10.50 10.50 10.50 1,900
VPS 21.40 18.60 20 19.50 1,300 19.50 -0.50 20 50 20.20 200 20.40 20 2,000 19.50 19.50 19.50 1,840
IVS 10.80 9 9.90 9 1,200 9.80 -0.10 9.70 100 9.80 600 9.90 400 8,700 9.80 10 9.10 1,600 5,000
VNR 25.80 21.20 23.50 23.30 500 23.40 2,000 23.50 2,100 23.50 0 24.20 100 24.40 3,500 24.50 200 34,200 23.60 23.60 23.50 1,600
DHC 35.20 30.60 32.90 31.90 6,100 32 2,850 32.10 450 32.70 -0.20 32.70 140 32.80 210 33 15,300 15,350 32 32.80 32 1,510
CSV 33.15 28.85 31 30 1,000 30.30 2,300 30.35 200 30.35 7,600 -0.65 30.55 1,000 30.95 1,000 31 11,620 89,880 30.70 31.20 30.35 1,500
FMC 20.05 17.45 18.75 18.50 13,000 18.55 19,350 18.60 350 18.70 -0.05 18.75 500 18.80 7,440 18.90 1,770 64,040 18.80 18.80 18.50 1,270 17,000
VOS 1.15 1.01 1.08 1.05 5,060 1.06 3,000 1.07 9,250 1.07 -0.01 1.08 4,530 1.09 13,100 1.10 35,430 14,150 1.07 1.08 1.07 1,200
BHN 91.50 79.70 85.60 83.60 150 83.70 50 84 360 86.40 240 0.80 86.40 140 86.50 140 86.60 200 4,290 83.10 86.90 82.50 1,190
AMC 33.80 27.80 30.80 28.50 300 28.70 200 30.70 -0.10 30.80 2,000 31.50 2,000 33.80 100 1,100 30.70 30.70 30.70 1,100
LBM 38.80 33.80 36.30 36.10 800 36.20 550 36.30 1,920 36.50 40 0.20 36.50 790 36.80 5,000 37 70 9,480 34.20 36.50 34.20 1,050
GDT 63.10 54.90 59 54.90 130 55 600 57 40 59 0 59 1,600 59.20 20 59.40 50 1,020 58.90 59 58.90 1,000
KMR 4.69 4.09 4.39 4.13 2,730 4.14 100 4.19 750 4.20 2,170 -0.19 4.20 17,600 4.27 100 4.28 1,000 59,350 4.22 4.34 4.19 1,000
PLC 31.30 25.70 28.50 27.50 1,300 27.80 1,000 28 3,200 28 40 -0.50 28.20 300 28.30 2,000 28.50 2,100 25,140 28.50 28.50 28 1,000
POS 15.70 11.70 13.70 12.80 1,000 13.20 4,300 13.30 2,000 14 0.30 14 5,000 14.50 3,000 15 2,000 37,500 13.90 14 13.20 900
SD6 9.90 8.10 9 8.70 1,000 8.80 900 8.90 500 9 50 0 9 2,400 9.10 2,000 9.20 10,000 4,650 9.10 9.20 8.80 900
FIT 4.83 4.21 4.52 4.49 17,200 4.50 52,860 4.51 1,020 4.51 92,240 -0.01 4.52 38,860 4.53 31,340 4.54 7,000 1,591,570 4.52 4.58 4.50 890
KHA 35.80 31.20 33.50 31.45 450 31.50 100 32.10 1,070 32.10 3,110 -1.40 32.20 500 32.95 100 33 180 4,200 33.80 34 32 810
TXM 11.10 9.10 10.10 9.10 300 9.70 20 -0.40 9.60 2,000 9.70 4,200 9.80 100 3,020 10.40 10.40 9.10 800
NSC 107.40 93.40 100.40 97.50 200 98 200 100 1,990 100 20 -0.40 101 200 101.50 1,050 102 750 13,430 102 102 98.20 750
TV2 254.90 208.70 231.80 226 100 226.10 300 229 400 229.10 80 -2.70 231 100 231.50 200 231.70 200 6,580 208.70 231.80 208.70 700
GMC 31.75 27.65 29.70 28.50 100 28.60 800 28.80 90 29.70 610 0 29.70 550 29.80 4,700 29.90 5,230 760 28.80 29.90 28.80 630
SD5 11.20 9.20 10.20 9.90 100 10 8,500 10.10 4,200 10.40 400 0.20 10.40 7,500 10.50 4,100 10.60 2,100 17,900 10 10.40 10 600
DVP 73.20 63.80 68.50 66.70 100 66.80 100 67 210 68.90 20 0.40 68.90 110 69 200 69.40 330 1,310 69 69 67 520
CMI 4.80 4 4.40 4 80 -0.40 4 2,700 4.10 2,000 4.20 14,900 215,280 4.30 4.30 4 500
ONW 17.10 12.70 14.90 14.80 -0.10 14.80 1,500 15.90 100 16 400 500 14.80 14.80 14.80 500
VHG 2.54 2.22 2.38 2.22 164,730 2.22 1,049,810 -0.16 2.29 13,000 2.30 8,000 2.33 49,100 2,245,930 2.37 2.39 2.22 500
TCL 31.95 27.85 29.90 27.90 1,400 28 6,820 28.10 830 28.10 1,120 -1.80 29.15 10 29.20 4,730 29.35 50 8,190 29 29.50 28 440
DHT 100.10 81.90 91 88.80 100 88.90 1,100 91 100 93.50 100 2.50 93.50 200 93.80 200 94 100 17,600 91 94.90 91 400
FTS 14.40 12.60 13.50 13.40 5,400 13.45 7,400 13.50 340 13.55 10 0.05 13.55 22,530 13.60 32,770 13.65 4,230 60,630 13.50 13.55 13.50 400
THT 7.10 5.90 6.50 6.40 34,000 6.50 20,200 6.60 100 6.70 100 0.20 6.70 2,900 6.80 83,300 6.90 6,100 73,100 6.50 6.80 6.50 400
DSN 63.80 55.60 59.70 59.40 210 59.50 500 59.60 40 59.80 20 0.10 59.80 190 60 2,750 60.20 1,000 2,440 59.70 60 59.60 370
CLC 65.90 57.30 61.60 60.10 1,300 60.20 150 60.50 10 62.40 0.80 61.90 100 62 50 62.40 1,260 310 60.10 62.40 60.10 300
GLT 46.60 38.20 42.40 39.70 100 -2.70 39.70 300 39.90 500 40.10 200 1,100 44.30 44.30 38.30 300 400
HAD 41.10 33.70 37.40 34.80 1,200 39.50 2.10 38 200 38.50 300 39 1,300 300 38.40 39.50 38.40 300
RAL 120.90 105.10 113 110.50 2,500 112 200 112.10 50 113 1,690 0 113 450 113.90 580 114 330 25,890 113 116 113 270
UIC 31.85 27.75 29.80 31.60 10 31.70 10 31.85 94,810 31.85 2.05 51,800 30.20 31.85 30.20 270
GTA 12.30 10.70 11.50 10.70 70 10.80 700 11.60 170 11.60 440 0.10 11.80 9,290 11.90 50 11.95 100 4,390 11.70 12 11.55 250
DBC 29.90 24.50 27.20 27.10 3,000 27.20 2,600 27.30 300 27.50 20 0.30 27.50 12,200 27.60 3,000 27.70 3,000 43,320 27.50 28 27.10 200 1,200
HAT 39.20 32.20 35.70 32.20 100 34.20 300 34.40 1,500 34.40 4,000 -1.30 35.50 500 35.60 200 36 2,400 5,000 34.50 34.50 34.30 200
INN 69.30 56.70 63 60.50 300 60.60 100 61 300 62.50 30 -0.50 62.50 2,300 62.80 1,000 62.90 2,000 2,930 61 62.50 61 200
NHC 37.40 30.60 34 34 1,800 34 0 35.90 100 36 100 36.90 300 200 34 34 34 200
SED 20.30 16.70 18.50 17.50 500 17.90 100 18 900 18.60 100 0.10 18.60 700 18.70 3,100 18.80 100 1,800 18.70 18.70 17 200
PDN 74.60 65 69.80 69 -0.80 69 980 69.80 470 70 500 700 65 69 65 170 510
SFI 33.35 29.05 31.20 29.10 5,000 29.80 2,300 31 10 31.90 120 0.70 31.40 970 31.70 750 31.80 280 2,220 31.50 33.30 31.50 160
DIG 10.10 8.81 9.47 9.50 8,450 9.52 30,500 9.60 3,000 9.70 138,120 0.23 9.70 62,150 9.75 3,550 9.80 56,990 834,010 9.47 9.70 9.30 140 150,580
TYA 11.65 10.15 10.90 10.50 3,120 10.60 8,230 10.70 2,000 10.80 100 -0.10 10.80 10,480 10.90 5,660 11 5,140 28,220 10.70 11 10.60 120
ABT 44.75 38.95 41.85 40 1,520 40.05 30 40.50 20 41.65 10 -0.20 41.55 40 41.60 10 41.65 520 450 40.55 41.65 40.05 110
ACV 57.50 42.50 50 49.50 5,600 49.60 1,000 49.70 100 49.60 50 -0.40 49.80 2,400 49.90 1,100 50 2,900 7,150 49.60 49.90 49.60 100
BBS 14.50 11.90 13.20 11.90 3,000 12 200 13.10 100 -0.10 13.20 200 13.30 100 13.40 100 100 13.10 13.10 13.10 100
CPC 28.80 23.60 26.20 23.80 500 26.20 40 0 26.20 5,400 27 1,400 28 200 640 26 26.20 26 100
DAD 17.60 14.40 16 15.60 100 15.70 400 15.80 900 16 0 16 6,100 16.20 300 16.30 300 1,300 16.40 16.40 16 100 100
FOX 103.50 76.50 90 85 2,500 87 100 89 100 90.50 100 0.50 90.90 100 91 600 92 1,100 1,700 90 90.50 90 100
PMB 12.50 10.30 11.40 10.50 3,000 12.50 5,300 ATC 100 12.50 1.10 100 12.50 12.50 12.50 100
SDU 18.10 14.90 16.50 18 1.50 18 1,100 100 18 18 18 100
SGD 11.70 9.70 10.70 9.80 100 10 100 10.50 50 -0.20 10.60 1,000 10.70 3,000 10.80 5,000 250 10.10 10.50 10.10 100
SPM 16.70 14.60 15.65 14.80 930 14.85 500 15 100 15.55 70 -0.10 15.55 80 15.60 120 15.65 200 1,750 15 15.55 15 100
TND 9.20 6.80 8 8.80 100 0.80 8.80 1,500 8.90 200 9.20 500 100 8.80 8.80 8.80 100
TTC 20.60 17 18.80 17 200 17.90 12,000 18 20,000 18.70 -0.10 18.60 100 18.70 500 18.80 100 21,900 18 18.70 18 100
VE8 13.20 10.80 12 11.90 100 12 1,100 12.40 0.40 12.50 1,300 12.70 500 12.80 500 4,300 12 12.40 12 100
VIX 6.20 5.20 5.70 5.70 103,500 5.80 132,400 5.90 257,600 6 100 0.30 6 20,000 6.10 89,200 6.20 320,200 1,114,300 5.80 6.10 5.80 100 268,000
VNT 36.30 29.70 33 31.50 100 36 3 32.50 100 33 100 34 1,900 100 36 36 36 100 100
WSB 63.80 47.20 55.50 54 900 55 2,600 55.10 100 55.50 10 0 55.50 1,100 55.80 100 55.90 100 6,210 56 56 55 100
DCL 22.45 19.55 21 20.60 6,380 20.80 610 20.85 140 21 1,010 0 21 3,140 21.10 3,060 21.15 7,400 50,690 20.70 21.15 20.70 80
PJT 12.05 10.55 11.30 10.70 3,000 10.80 5,500 11 6,270 11.90 30 0.60 11.80 20 11.90 8,160 12 6,800 1,550 11.80 11.90 11 60
PVT 13.70 12 12.85 12.60 39,270 12.65 17,700 12.70 79,210 12.70 137,200 -0.15 12.75 20,540 12.80 2,960 12.85 16,050 469,280 12.85 13 12.70 50 5,000
VSH 16.15 14.05 15.10 15.30 5,300 15.35 1,990 15.40 1,510 15.50 3,010 0.40 15.50 26,830 15.60 28,450 15.70 62,300 85,930 15.70 15.70 15.20 50
KHP 11.65 10.15 10.90 10.50 2,200 10.65 1,550 10.70 4,310 10.80 50 -0.10 10.80 19,950 10.85 1,120 10.90 19,100 95,360 10.90 11 10.40 40 3,920
ACC 29.50 25.70 27.60 26.60 40 27 500 27.10 500 28 0.40 27.80 1,000 27.90 90 28 3,660 500 27.90 28 27 30
BBC 123 107 115 113 10 114 10 114.50 10 116 20 1 116 2,080 121.90 510 123 10 30 116 116 116 30
HTV 16.05 13.95 15 14 2,000 14.55 40 15.45 10 0.45 15.45 2,040 15.50 150 15.60 280 40 15.50 15.50 14.55 30
CAV 65.40 57 61.20 60.40 1,520 60.60 3,000 60.90 210 61 1,130 -0.20 61 1,510 61.20 690 61.30 1,000 43,930 61.30 61.80 60.90 20 5,000
DQC 52.40 45.60 49 48.50 2,410 48.60 610 48.70 1,200 48.90 500 -0.10 48.90 30 49 1,840 49.20 1,090 11,520 48.50 50 48.50 20 4,270
NLG 29.95 26.05 28 27.95 5,360 28 6,100 28.10 25,910 28.10 111,090 0.10 28.20 2,600 28.50 25,200 28.60 20,000 946,100 27.50 28.10 27.40 20 306,710
PC1 39.55 34.45 37 36.60 10,000 36.70 3,510 37 460 37 3,460 0 37.20 310 37.25 1,670 37.50 100 22,360 37 37.50 37 20
ACL 8.77 7.63 8.20 7.65 100 7.73 50 7.80 30 8.35 10 0.15 8.35 760 8.40 860 8.50 1,550 90 7.65 8.35 7.65 10
CMT 13.45 11.75 12.60 12.30 -0.30 12.30 7,570 12.40 7,880 12.50 1,000 60 12 12.30 12 10
HAS 7.99 6.95 7.47 7.26 100 7.31 50 7.32 20 7.49 520 0.02 7.49 3,950 7.50 5,300 7.59 90 1,700 7.49 7.49 7.32 10 30
IMP 65.10 56.70 60.90 60.70 30 60.80 20 60.90 20 61.30 10 0.40 61.30 1,860 61.40 460 61.50 690 4,920 61 61.50 60.60 10
SBT 26.15 22.75 24.45 24.20 29,720 24.25 16,720 24.30 13,500 24.40 339,840 -0.05 24.40 1,360 24.45 21,300 24.50 43,360 1,457,440 24.45 24.45 24.30 10 61,980
AAM 10.55 9.21 9.90 9.40 4,000 9.41 2,050 9.50 4,100 9.90 20 0 9.89 100 9.90 3,660 10 230 3,080 9.63 10 9.63
ABC 36.90 27.30 32.10 30.10 1,300 30.50 1,000 30.60 300 32.10 0 32.90 500 33 5,700 33.40 100
AC4 18 7.80 12.90 8 600 12.90 0
ACB 24.90 20.50 22.70 22.40 163,500 22.50 107,000 22.60 8,400 22.70 350 0 22.70 18,500 22.80 22,500 22.90 62,500 1,166,150 22.70 22.80 20.50
ACM 1.80 1.60 1.70 1.60 466,100 1.70 30,800 1.80 60 0.10 1.80 1,029,200 238,960 1.70 1.80 1.60
ADC 16.90 13.90 15.40 15.30 4,500 15.40 100 15.40 10 0 16 200 10
ADP 42.30 31.30 36.80 35.80 3,000 36 2,000 36.50 1,900 36.50 100 -0.30 37 1,000 37.30 400 38.50 2,000 2,000 37 37 36.50
ADS 24.20 21.10 22.65 21.95 100 22 20,420 22.05 100 22.10 30 -0.55 22.10 820 22.20 2,580 22.25 1,410 294,780 22.60 22.70 22.10
AFX 4.10 3.10 3.60 3.20 100 3.60 0 3.60 100 3.80 400 4 1,000
AGF 10.60 9.26 9.95 9.26 10 9.27 50 9.30 210 9.85 10 -0.10 9.85 490 9.95 850 9.97 6,710 2,510 9.50 9.85 9.30
AGM 10.25 8.94 9.61 9.56 1,500 9.60 770 9.61 690 9.61 0 9.85 10 10 300 10.10 100 320 9.56 9.61 9.56
AGP 34.30 25.50 29.90 29.90 0 28.50 300 28.90 100 30 30,000
AGX 32.70 24.30 28.50 28.50 0 32.70 500
ALT 18.10 14.90 16.50 16 9,900 16 -0.50 16.50 200 17 3,100 17.40 3,000 100 16 16 16
ALV 3.70 3.10 3.40 3.20 2,100 3.70 10 0.30 3.60 900 3.70 12,800 10,410 3.70 3.70 3.70
AMD 14.10 12.30 13.20 12.80 21,630 12.85 14,400 13.15 1,000 13.20 5,800 0 13.20 9,000 13.25 11,780 13.30 8,210 257,780 13.25 13.30 12.85
AME 4.60 3.80 4.20 3.90 4,000 4.20 0 4.20 6,000
AMP 17.40 13 15.20 13 100 13.10 100 15.20 0 15.20 100 17.40 200
AMS 8.20 6.20 7.20 7.20 0 6.40 1,500 6.50 9,900 6.90 2,000
AMV 18.10 14.90 16.50 16.10 1,800 16.50 3,400 16.80 2,000 17.50 30 1 17.50 400 17.60 3,900 18.10 5,600 10,030 16.50 17.60 16.50
ANT 13.10 9.70 11.40 11.40 5,000 11.50 200 11.60 100 11.40 0 12.50 2,000 13 2,600
ANV 8.01 6.97 7.49 6.97 500 7 340 7.45 40 -0.04 7.45 1,000 7.49 1,200 7.50 3,500 3,090 7.49 7.49 7.45
APG 5.45 4.75 5.10 5.20 11,030 5.25 21,000 5.45 65,140 5.45 0.35 310,460 5.10 5.45 4.81
API 26.50 21.70 24.10 23.50 2,000 24 3,000 24.10 4,000 25.80 5,000 1.70 25.80 1,100 25.90 2,600 26 9,200 23,500 25.10 26.50 22
APL 23.50 10.10 16.80 16.80 0