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 # 22/01/2018

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 1,087.42 ( 25.35    2.39% )
KL: 266,108,654   GT: 7,548 (tỷ)
HNX 123.88 ( 1.49    1.22% )
KL: 84,816,195   GT: 1,336 (tỷ)
UPCOM 58.17 ( -0.16    -0.27% )
KL: 18,105,501   GT: 448 (tỷ)
VN30 1,082.71 ( 29.24    2.78% )
KL: 93,620,190   GT: 4,035 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: VJC (174.30)    
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
E1VF 18.77 16.33 17.55 17.83 5,000 17.85 20,000 ATC 2,800 17.90 0.35 17.85 920 17.90 4,830 18 48,340 327,250 17.55 17.85 17.55 2,783,350
SSI 34.75 30.25 32.50 34.70 100 34.75 60 ATC 85,650 34.20 1.70 ATC 129,370 34 870 34.10 7,750 10,543,620 33 34.30 32.80 2,494,430 260,070
HPG 63.80 55.60 59.70 63.70 200 63.80 16,200 ATC 265,650 63.70 4 ATC 41,740 6,662,390 59.50 63.80 59.50 1,944,940 1,580,980
DXG 29.40 25.60 27.50 27.60 92,430 27.80 100,000 ATC 169,970 27.80 0.30 ATC 41,600 27.70 8,760 27.75 51,350 4,942,720 27.50 27.85 27 1,387,960 81,220
PVD 28 24.40 26.20 27.70 19,460 27.75 26,440 ATC 154,720 27.70 1.50 ATC 2,330 27.65 10 27.70 51,000 4,177,420 26.50 27.85 26.20 1,318,040 118,430
VCB 65.20 56.80 61 63.40 1,150 65.20 60 ATC 177,100 63.30 2.30 ATC 23,060 62.90 20 63.20 2,000 2,300,660 62 63.40 61.70 957,970 358,240
KBC 14.75 12.85 13.80 14.40 147,190 14.45 11,000 ATC 21,750 14.45 0.65 ATC 115,270 14.40 400 14.45 19,360 3,417,610 13.90 14.50 13.90 925,580 119,530
MSN 93.60 81.40 87.50 92.80 470 93.40 10 ATC 22,200 93.50 6 ATC 10,880 93 10,500 93.30 14,300 578,810 89 93.50 89 876,880 107,870
STB 16.50 14.40 15.45 16.45 40 16.50 100 ATC 138,100 15.10 -0.35 ATC 476,140 14.95 500 15.10 458,610 24,126,670 15.30 15.50 14.85 820,770 37,230
VNM 219.90 191.30 205.60 211.50 200 219.90 50 ATC 92,910 211.60 6 ATC 150,870 211 200 211.50 290 1,031,780 207 211.70 206 812,480 644,500
HSG 27.30 23.80 25.55 26.10 100 26.50 500 ATC 90,460 26 0.45 ATC 52,600 23.80 1,440 23.85 40 4,869,060 25.70 26.20 25.20 744,850 193,770
CII 40.10 34.90 37.50 40 10 40.10 10 ATC 240,300 37.35 -0.15 ATC 521,880 37.40 6,510 37.50 2,200 1,849,570 37.90 37.90 37.25 738,960 1,049,050
VRE 65.20 56.80 61 60.10 60 61 20 ATC 4,580 59.50 -1.50 ATC 410 56.80 900 59 107,020 3,749,050 60.10 61 58.50 686,490 2,349,240
KDH 32.70 28.50 30.60 32.65 27,430 32.70 12,550 ATC 52,510 32.70 2.10 32.70 30,000 1,427,480 31.90 32.70 31 664,470 12,000
SHB 12.40 10.20 11.30 11.10 891,900 11.20 1,688,700 11.30 788,600 11.40 380,700 0.10 11.40 494,000 11.50 1,781,600 11.60 1,721,700 17,782,700 11.40 11.50 11.20 590,500 36,000
VIC 89.80 78.20 84 85.10 1,200 85.20 5,000 ATC 44,350 85 1 ATC 36,620 84.50 50 85 3,250 1,971,820 84.50 85.60 84 583,690 393,550
NKG 45.45 39.55 42.50 42.60 300 42.80 8,130 ATC 690 42.80 0.30 ATC 7,000 42.90 5,100 43 14,880 1,146,670 42.90 43.70 42 518,530 102,660
KDC 48.55 42.25 45.40 48.50 10 48.55 10 ATC 3,010 43.75 -1.65 ATC 15,070 44 5,000 44.20 560 912,480 43.50 45.40 43.10 487,540 149,390
LDG 23.50 20.50 22 22.85 290 22.90 2,000 ATC 60,600 22.90 0.90 ATC 10,300 22.70 11,000 22.80 600 1,731,590 22.40 22.90 22 486,100
BID 28.75 25.05 26.90 28.70 150 28.75 150 ATC 142,270 28.10 1.20 ATC 123,810 28.10 160 28.30 800 5,040,120 26.90 28.60 26.85 477,040 35,940
BVH 80.60 70.20 75.40 79 200 80.60 10 ATC 35,510 78 2.60 ATC 26,430 78.50 2,000 78.70 16,810 710,280 75.40 79.40 75.40 460,080 174,960
GAS 105.90 92.10 99 105.80 2,170 105.90 72,380 ATC 197,430 105.90 6.90 ATC 3,150 105.90 600 1,812,130 99 105.90 98 403,780 240,910
PVS 31 25.40 28.20 29.60 77,600 29.70 103,400 29.80 124,300 29.90 726,400 1.70 29.90 141,000 30 540,400 30.10 10,600 12,476,500 28.20 30 27.70 312,400 1,606,100
AGR 6.20 5.40 5.80 5.92 2,140 6.20 10 ATC 520 5.91 0.11 ATC 100 5.91 8,000 5.93 9,920 766,570 5.80 5.95 5.77 290,840 1,680
PHR 53.80 46.80 50.30 53.60 1,000 53.80 1,000 ATC 20,800 52 1.70 ATC 43,840 51.80 570 52 17,120 496,620 50.30 53.50 50.30 250,910 45,700
HDB 48.35 42.05 45.20 48 100 48.35 100 ATC 15,890 45.30 0.10 ATC 3,170 45.20 30,010 45.25 2,700 4,402,360 44.80 45.40 44.30 244,190 236,290
HVN 63.70 47.10 55.40 63.40 300 63.50 16,500 63.70 67,000 63.70 200 8.30 3,007,700 56.20 63.70 56 244,160 2,800
VJC 186.50 162.10 174.30 186.40 100 186.50 73,760 ATC 224,750 186.50 12.20 ATC 1,410 186.50 14,000 570,120 176.80 186.50 176.30 239,500 11,570
VND 29.60 25.80 27.70 28.65 1,100 28.70 3,000 ATC 14,920 28.60 0.90 ATC 8,080 28.60 4,000 28.70 6,300 2,150,450 28.10 29.15 28 234,540 199,000
VGC 29.30 24.10 26.70 26.50 25,400 26.60 20,100 26.70 1,500 26.70 65,200 0 26.80 200 26.90 8,000 27 35,000 1,178,400 26.70 27.40 26.50 227,300 211,800
SVC 58.30 50.70 54.50 52.70 2,670 52.80 2,000 53 1,000 52.60 -1.90 54 380 54.40 2,000 54.50 20,840 12,990 52.60 54.90 52.50 215,880 11,950
HAG 8.72 7.58 8.15 7.96 35,000 8 20 ATC 1,010 7.92 -0.23 ATC 475,720 7.58 10 7.93 10,000 10,320,100 8.19 8.28 7.80 213,790 35,990
AST 69.40 60.40 64.90 65.80 1,000 65.90 600 66.20 500 66.20 1.30 66.20 10,810 66.40 7,930 66.50 8,660 295,680 64.90 66.50 64.90 201,590
SBT 24.90 21.70 23.30 22.80 3,000 23.30 10 ATC 16,000 22.70 -0.60 ATC 108,370 22.40 150 22.60 73,400 7,689,520 23.20 23.40 22.55 178,980 279,740
PVT 19.35 16.85 18.10 18.10 3,590 18.50 20,000 ATC 26,100 18.15 0.05 ATC 10,010 16.85 10 16.90 10 689,130 18.30 18.30 17.80 145,770 174,420
BSI 17.10 14.90 16 16 22,070 16.10 5,000 16.90 20,000 16.90 0.90 16.90 11,860 17 15,730 17.10 46,470 244,790 16 17.10 15.80 126,580 5,350
DHA 35.50 30.90 33.20 31.80 10,020 32 2,400 32.20 10 32 -1.20 32.20 2,120 32.30 1,500 32.40 2,400 325,190 31.60 32.20 31.30 115,600
HCM 67.40 58.60 63 66.20 2,430 66.30 350 ATC 2,840 66.30 3.30 ATC 320 66.20 2,050 66.30 16,950 477,210 64 66.40 64 109,490 24,250
NVL 86.20 75 80.60 84 500 84.50 500 ATC 5,700 83.60 3 ATC 5,010 80.60 500 80.70 650 2,169,410 80.90 83.60 80.60 101,460 1,510
VCI 86.70 75.50 81.10 81.90 3,000 82 600 ATC 26,000 82.80 1.70 82.40 5,000 82.80 10,430 83 7,000 139,000 81.20 83.50 81.10 99,830 61,440
VHC 59.50 51.90 55.70 56.20 5,220 56.40 350 ATC 84,190 56.50 0.80 ATC 10 56.50 2,210 56.70 1,300 248,230 55.70 57 55.70 99,430 82,600
DCM 14.60 12.70 13.65 13.65 31,580 14 3,180 ATC 14,100 13.65 0 ATC 200 13.60 10 13.65 13,820 1,198,820 13.70 13.75 13.50 98,130
TCH 23.45 20.45 21.95 22.10 200 23.45 120 ATC 10,000 22.05 0.10 ATC 34,760 21.95 7,000 22 20 2,450,050 21.95 22.15 21 92,400
VCG 26.10 21.50 23.80 24.10 140,700 24.20 127,500 24.30 52,800 24.40 135,600 0.60 24.40 122,100 24.50 167,900 24.60 146,600 3,350,300 23.90 24.80 23.90 92,300 479,800
SAB 273.30 237.70 255.50 261 250 262 410 ATC 8,180 261 5.50 ATC 8,410 237.70 10 237.80 10 184,370 255 262 251.60 89,830 17,460
TLH 12.05 10.55 11.30 11.30 7,220 11.35 300 11.50 7,000 11.30 0 ATC 4,500 11.30 25,000 11.40 19,010 694,330 11.30 11.55 11.30 88,100
TVS 11.75 10.25 11 11.40 2,000 11.75 22,500 ATC 600 11.75 0.75 91,480 11.20 11.75 11.20 83,800 22,170
PLX 98.30 85.50 91.90 96 100 98 100 ATC 3,010 93.10 1.20 ATC 9,700 85.50 10 93 12,500 1,527,840 91.90 94.40 90 66,460 45,410
DPM 24.50 21.30 22.90 23.10 10,830 23.50 1,000 ATC 5,020 23.10 0.20 ATC 8,710 23.10 22,240 23.20 12,910 1,357,250 22.90 24.50 22.65 62,700 27,200
DHC 50.80 44.20 47.50 50.70 10 50.80 10 ATC 30 49.50 2 49 500 49.50 15,370 49.60 5,000 100,100 49.50 49.90 48 62,100
GEX 34.45 29.95 32.20 34.40 42,970 34.45 119,670 ATC 44,560 34.45 2.25 ATC 100 3,619,740 34.45 34.45 33.60 59,000 113,900
PPC 23.50 20.50 22 21.30 10,880 21.35 50 ATC 100 21.30 -0.70 21.40 5,380 21.45 2,960 21.50 19,620 254,160 22 22 21.30 56,600 19,150
SKG 33.80 29.40 31.60 33 200 33.50 200 ATC 200 31.10 -0.50 ATC 7,210 30.85 10,000 31.10 2,900 507,250 30.95 31.45 30.60 54,640 1,120
BMP 90 78.40 84.20 89 830 89.20 3,000 ATC 54,050 89 4.80 ATC 75,350 88.90 1,200 89 12,460 1,378,590 85 90 84.30 53,460 91,960
FLC 7.46 6.50 6.98 7.01 200 7.02 10,000 ATC 50 7 0.02 ATC 372,730 7.01 24,700 7.02 134,450 7,790,340 7.02 7.06 7 49,600 3,400
CTG 27.05 23.55 25.30 25.75 21,380 25.80 50 ATC 7,500 25.75 0.45 ATC 197,060 23.55 50 23.60 50 2,806,440 25.60 25.90 25.40 49,270
DIG 24.05 20.95 22.50 22.55 1,070 22.65 30,000 ATC 7,010 22.55 0.05 ATC 6,300 22.65 20,400 22.70 36,770 1,803,420 22.75 22.75 22.25 48,500 5,500
ROS 179.50 156.10 167.80 168.90 111,310 169 126,500 ATC 18,510 169 1.20 ATC 19,760 168.30 110 168.50 1,000 1,166,160 168.50 169.10 166.80 42,900 1,380
CTS 12.70 11.10 11.90 11.85 18,080 11.90 31,180 ATC 20,120 11.90 0 ATC 8,200 11.90 22,980 11.95 28,130 592,840 12 12 11.80 42,280 6,000
NT2 38.30 33.30 35.80 34.95 50 35 2,000 ATC 51,280 34.95 -0.85 ATC 134,000 34.90 300 34.95 2,770 138,890 35.80 35.80 34.10 40,400 28,420
TOP 1.70 1.30 1.50 1.30 386,000 1.40 44,300 1.40 9,300 -0.10 1.50 154,500 1.60 202,900 1.70 336,200 668,600 1.60 1.60 1.30 40,000
DHG 111.60 97 104.30 101.90 2,490 102 300 ATC 120 101.90 -2.40 ATC 2,800 102 9,650 102.20 8,630 402,700 101.90 103.50 101.70 39,950 131,040
CTD 225.70 196.30 211 206.10 17,840 206.20 10 ATC 20,460 206 -5 ATC 1,240 206.70 2,000 206.80 580 184,460 211 211 206 39,930 79,620
HT1 18.15 15.85 17 17.05 10,000 17.10 12,700 ATC 8,030 17.20 0.20 17.20 25,580 17.30 4,930 17.35 8,470 948,270 17.20 17.80 17 26,000
HID 4.29 3.73 4.01 3.97 14,000 3.98 6,290 3.99 320 3.99 -0.02 ATC 100 4.02 6,900 4.03 1,890 124,930 4.02 4.05 3.98 24,970
BMI 38.15 33.25 35.70 35 1,930 35.10 90 ATC 1,980 35.60 -0.10 ATC 20 35.50 200 35.60 18,670 25,330 35.90 35.90 35 21,600
TDH 18.40 16 17.20 17.35 25,870 17.40 9,090 ATC 1,600 17.45 0.25 ATC 2,400 17.40 10,000 17.45 10,200 846,760 17.20 17.75 17.05 21,410 304,120
CEO 11.40 9.40 10.40 10.30 126,200 10.40 205,700 10.50 100,000 10.60 9,500 0.20 10.60 53,900 10.70 32,100 10.80 71,900 740,100 10.50 10.60 10.30 20,000
NTL 11.20 9.77 10.50 11.15 10 11.20 10 ATC 10 10.20 -0.30 ATC 19,860 10.20 4,090 10.25 8,970 513,290 10.20 10.40 10.10 20,000
ACV 120.90 89.50 105.20 107 3,100 107.20 300 107.50 900 108 1,800 2.80 108 2,300 108.50 2,000 108.80 200 174,400 104.40 112 104.40 19,300 92,600
FCN 23.75 20.65 22.20 21.65 19,670 21.70 48,180 23 10 21.80 -0.40 ATC 200 21.75 100 21.80 21,330 596,600 22.10 22.10 21.40 18,000 3,000
DGW 24.25 21.15 22.70 22.85 5,000 22.90 19,130 22.95 350 22.95 0.25 23 710 23.10 4,730 23.15 4,700 538,170 22.70 23.30 22.40 17,900 910
PIV 6.90 5.70 6.30 6.10 2,100 6.20 1,100 6.30 2,000 6.70 10,000 0.40 6.70 600 6.80 22,000 6.90 111,900 1,711,100 6.40 6.90 5.90 17,900 1,900
PVO 17.40 13 15.20 17 9,900 17.20 1,600 17.40 72,100 17.40 2.20 468,400 17.40 17.40 16 17,300
SDI 127.50 94.30 110.90 117 1,500 117.10 800 118 1,300 120.90 3,500 10 120.80 100 120.90 3,000 121 11,000 118,900 111.10 121.50 111.10 16,450 300
CVT 56.60 49.20 52.90 49.20 2,890 ATC 660 49.20 -3.70 ATC 167,060 49.20 163,550 49.25 500 3,441,690 49.50 51.20 49.20 16,020 103,120
GTN 16.10 14 15.05 14.90 7,410 15 1,000 ATC 40 14.70 -0.35 ATC 15,700 14.80 650 14.90 50 580,910 15.10 15.30 14.70 15,240 83,000
JVC 5.45 4.75 5.10 ATC 10 5 -0.10 ATC 1,600 4.92 1,190 4.94 15,450 1,179,760 5.05 5.10 4.88 15,000 8,750
FMC 27.80 24.20 26 25.90 5,850 26 1,000 ATC 500 26 0 26 6,080 26.10 5,520 26.15 5,900 214,610 26.10 26.40 25.90 14,390 1,000
DRC 29.95 26.05 28 27.60 1,130 27.70 190 ATC 5,000 27.70 -0.30 ATC 8,310 27.50 290 27.70 10,080 505,960 27.60 28.15 27.20 14,110 2,290
DCL 24.80 21.60 23.20 22.40 6,270 22.45 500 22.50 19,060 22.50 -0.70 ATC 100 22.70 2,180 22.80 1,000 88,020 23.20 23.20 22.50 14,000 20,000
BHN 157.20 136.80 147 148 260 149 1,160 149.10 10 150 3 149.50 10 150 5,910 151 3,160 23,360 149 150 145 13,020
VNS 17.05 14.85 15.95 15.95 14,500 16 80 ATC 1,000 15.95 0 ATC 640 15.95 8,730 16 80 75,340 16 16 15.80 13,000 16,890
EVE 20.20 17.60 18.90 18.15 200 18.20 1,310 ATC 500 18.10 -0.80 18.10 4,670 18.20 7,540 18.50 11,000 194,050 19 19 18.10 12,410
BVS 22.60 18.60 20.60 19.90 3,300 20 1,800 20.10 800 20.50 10,000 -0.10 20.50 16,100 20.60 2,600 20.70 100 24,400 20.20 20.50 20 12,000 13,400
SCS 143.50 106.10 124.80 124.60 500 124.70 1,300 125 1,500 125.10 100 0.30 125.50 1,700 125.90 1,000 126 1,700 19,000 124.80 125.50 124.80 11,500
C32 40.75 35.45 38.10 37.55 5,000 37.60 2,000 ATC 100 37.60 -0.50 ATC 1,780 37.60 6,000 37.65 5,020 185,740 38.10 38.10 37.45 11,470
VE9 4.80 4 4.40 4.10 10,000 4.20 3,800 4.30 8,800 4.40 0 4.50 53,800 4.60 81,800 4.70 3,500 25,700 4.40 4.40 4.30 11,000
WSB 60.10 44.50 52.30 51 100 52.30 400 52.40 200 53.50 1.20 53.50 5,400 54 500 54.10 100 12,100 52.30 53.50 52.30 11,000
MPT 3.40 2.80 3.10 2.80 17,200 2.90 23,600 3 10,500 3 1,000 -0.10 3.10 49,000 3.20 8,300 3.30 2,300 94,100 3.10 3.10 3 10,700
NNC 56.80 49.40 53.10 51.60 100 51.80 550 51.90 130 52 -1.10 52 2,270 52.40 440 52.50 2,450 28,070 53.10 53.10 52 10,370
HBC 50 43.55 46.80 46.15 1,730 46.20 1,000 ATC 1,500 46.05 -0.75 ATC 72,470 43.55 10 43.60 10 1,626,400 47 47.20 46.05 10,320 224,250
ITA 3.71 3.23 3.47 3.42 76,190 3.43 10,000 3.44 1,000 3.42 -0.05 ATC 5,000 3.42 9,780 3.44 10,000 2,026,950 3.48 3.50 3.41 10,000
ITD 13.60 11.90 12.75 12.80 1,710 12.85 2,000 12.90 3,000 12.90 0.15 13 50 13.20 1,510 13.25 4,060 21,100 12.75 13.50 12.75 9,100
HAS 10.35 9.03 9.70 10.30 2,000 10.35 4,300 ATC 100 10.35 0.65 102,740 10.35 10.35 10.30 9,000 61,900
APC 84.20 73.20 78.70 84 2,520 84.20 410 ATC 750 84.20 5.50 ATC 30 176,570 84.20 84.20 81.10 8,870
SD2 6.10 5.10 5.60 5.30 3,200 5.40 10,200 5.50 1,000 5.60 0 5.60 14,200 5.70 2,700 5.80 6,300 46,100 5.60 5.60 5.40 8,500
NET 28.30 23.30 25.80 25.40 8,000 25.50 100 25.60 1,000 26 100 0.20 26 17,900 26.40 100 26.50 1,000 15,900 27 27 25.40 8,400 14,000
ACL 8.77 7.63 8.20 8.13 11,850 8.14 100 8.40 10 8.13 -0.07 8.40 200 8.47 10 8.48 10 8,160 8.13 8.50 8.13 8,150
HMH 12.10 9.90 11 9.90 3,100 10.50 500 10.90 4,000 11 1,000 0 11 3,400 11.10 10,400 11.20 16,200 9,900 11 11.20 11 7,900
ANV 14.40 12.60 13.50 14.30 2,070 14.40 38,130 ATC 5,720 14.40 0.90 14.40 5,000 1,310,770 13.80 14.40 13.70 7,100 48,640
HTT 4.85 4.23 4.54 4.44 1,150 4.45 2,650 4.46 12,000 4.51 -0.03 4.51 8,590 4.52 4,630 4.53 16,320 407,140 4.50 4.59 4.45 7,010
NBB 24.60 21.40 23 22.60 10,000 23 79,260 23.10 4,500 23.70 0.70 23.70 1,500 23.80 150 23.90 2,000 134,360 22.50 23.70 22.50 7,000
SDT 9.10 7.50 8.30 7.80 400 7.90 1,700 8 1,100 8.20 300 -0.10 8.20 25,800 8.30 11,500 8.40 200 7,400 8.20 8.20 8 6,400
NVB 8.90 7.30 8.10 7.90 20,700 8 49,400 8.10 2,400 8.10 6,400 0 8.20 29,000 8.30 56,100 8.40 50,100 139,500 8.20 8.30 8 6,000
VPH 12.05 10.55 11.30 11.10 34,290 11.15 1,300 11.20 12,800 11.30 0 11.30 108,560 11.40 5,010 11.45 200 99,180 11.40 11.40 11.10 6,000
TCT 70.50 61.30 65.90 62.60 730 65 3,900 65.90 30 65.90 0 66 1,000 66.20 50 66.50 1,950 12,300 66.50 68.30 65.90 5,980
LAS 15.80 13 14.40 13.70 18,100 13.80 52,700 13.90 900 14 2,200 -0.40 14 7,300 14.10 15,400 14.20 6,100 457,200 14.30 14.30 13.70 5,700 20,000
HBE 9.90 8.10 9 8.60 9,500 8.60 -0.40 5,500 8.60 8.60 8.60 5,500
BIC 37.95 33.05 35.50 33.20 350 34 100 ATC 2,130 36 0.50 35.90 100 36 10,900 36.20 100 5,330 35.50 36 35.40 5,000 100
CHP 28.85 25.15 27 26.50 1,050 26.80 1,100 26.90 500 27.30 0.30 27.35 3,000 27.40 2,800 27.45 1,000 56,140 27 27.45 27 5,000
HMC 16.75 14.65 15.70 15.25 10 15.30 730 15.50 1,000 15.30 -0.40 15.50 7,110 15.65 2,000 15.70 9,950 21,770 15.75 15.80 15 5,000
LSS 12.10 10.60 11.35 11.25 50 11.35 2,000 ATC 3,000 11.30 -0.05 11.30 23,430 11.35 19,670 11.40 18,790 416,420 11.65 11.65 11.20 5,000
NLG 34.80 30.30 32.55 34.50 1,000 34.60 200 ATC 26,000 34.35 1.80 ATC 4,310 34.40 490 34.50 11,000 793,770 33.50 34.70 33.50 5,000 1,500
SAS 34.20 25.40 29.80 30.30 100 30.50 1,500 30.90 900 30.90 100 1.10 31 1,900 31.50 700 31.60 900 47,000 30.10 32.40 30.10 5,000 2,500
TCM 30 26.10 28.05 29.90 10 30 10 ATC 1,200 26.70 -1.35 ATC 43,180 26.75 7,140 26.80 11,600 2,400,480 27.80 27.90 26.45 4,960
HEV 13.50 11.10 12.30 11.20 100 11.30 100 11.40 100 11.70 100 -0.60 11.70 800 12 100 12.20 100 6,400 12.30 12.30 11.50 4,800
SD6 8.30 6.90 7.60 7.40 20,200 7.50 14,000 7.60 1,600 7.60 0 7.70 5,600 7.80 19,900 7.90 1,000 17,600 7.60 7.60 7.60 4,600
QTC 25.30 20.70 23 22.10 1,300 22.20 200 22.30 500 22.50 -0.50 22.90 1,500 23 2,800 23.30 300 6,700 22.60 22.80 22.10 4,500
KDF 65.70 48.70 57.20 56.20 200 56.50 5,000 57 5,600 57 -0.20 57.90 300 58 1,600 58.20 5,500 35,800 57 58 57 4,400 19,000
SHS 23.60 19.40 21.50 22.60 148,400 22.70 57,000 22.80 32,200 22.80 83,100 1.30 22.90 126,600 23 354,900 23.10 131,000 3,559,900 22 23 22 4,200 7,200
VPD 18.10 12.10 15.10 17 8,820 17.10 1,960 17.30 1,860 17.30 875,590 2.20 17.10 1,600 17.30 12,750 17.50 10,710 875,590 18 18 17 4,200
PHC 18.50 15.30 16.90 16.90 39,300 17 18,100 17.10 10,100 17.20 37,100 0.30 17.20 4,700 17.30 34,600 17.40 8,200 521,300 16.80 17.30 16.80 4,000
PTB 149.60 130.20 139.90 137.60 30 138 9,000 ATC 1,600 138 -1.90 ATC 5,840 138 1,260 138.50 200 131,170 140 140 136 3,960 3,650
TRC 33.65 29.25 31.45 31.10 2,750 31.50 1,000 ATC 500 31.40 -0.05 29.25 50 31.40 360 31.45 2,010 44,240 31.40 31.50 30.95 3,800 1,000
HII 31.20 27.20 29.20 28.60 400 28.80 20 28.90 820 28.90 -0.30 ATC 10 28.80 330 28.90 820 171,760 29.30 29.45 28.25 3,710
ABI 30.70 22.70 26.70 26.10 1,600 26.20 100 27.10 0.40 27.10 1,800 27.20 7,900 27.40 2,000 4,900 26.70 27.20 26.30 3,700 500
SBV 37.75 32.85 35.30 32.85 760 33 500 37.75 20 34 -1.30 ATC 300 34 2,490 34.70 2,600 45,780 35.20 35.20 32.85 2,920
HQC 2.80 2.44 2.62 2.79 500 2.80 1,500 ATC 10,420 2.55 -0.07 ATC 179,400 2.44 10 2.45 10 9,934,480 2.61 2.64 2.54 2,800
DXP 13.80 11.40 12.60 12 2,200 12.10 2,300 12.20 700 12.60 0 12.60 1,200 12.80 1,300 12.90 2,300 2,900 12.40 12.80 12.20 2,700 10
HAI 7.38 6.42 6.90 7.36 30 7.38 50 ATC 43,710 6.71 -0.19 ATC 33,770 6.71 20,000 6.75 1,000 4,511,270 7.15 7.28 6.71 2,660 100
DSN 63.40 55.20 59.30 58.70 3,080 59.10 1,030 59.20 1,410 59.30 0 59.30 280 59.50 1,400 59.80 680 4,620 59.30 59.40 59.20 2,520
KSB 46.20 40.20 43.20 44 2,540 44.10 1,520 ATC 130 43.90 0.70 ATC 10,000 44.10 500 44.20 3,080 301,930 44.20 44.50 43 2,500
VNL 20.40 17.80 19.10 17.80 1,790 18 20 19.90 0.80 19.90 1,020 2,600 17.80 19.90 17.80 2,500 2,600
TCL 29.95 26.05 28 27.35 3,400 27.50 1,000 ATC 10 28.60 0.60 ATC 70 28.40 1,000 28.50 1,530 4,750 28.60 28.60 27.20 2,250
AAA 35.20 30.60 32.90 32.65 91,020 32.70 104,000 32.75 45,260 32.75 -0.15 ATC 24,650 32.70 2,000 32.75 1,000 2,238,440 32.90 32.95 32 2,090 21,300
PC1 39.55 34.45 37 36.40 10,000 36.45 1,000 36.50 5,060 36.80 -0.20 ATC 140 36.90 7,000 92,440 36.50 37.50 36.30 2,080 3,000
AMC 27.30 22.50 24.90 24 100 24.10 300 25 0.10 25 1,600 25.70 2,100 26 1,100 2,400 25 25 25 2,000
ASM 11.85 10.35 11.10 ATC 43,520 10.35 -0.75 ATC 79,680 10.95 46,810 11 84,700 3,560,910 11 11.20 10.95 2,000
CTP 13.70 11.30 12.50 11.80 200 11.90 200 12 2,000 12 9,000 -0.50 12.50 100 12.60 1,000 12.70 900 22,700 12.50 12.50 12 2,000
NHT 36.40 27 31.70 29 2,000 30 300 31.30 100 31.50 -0.20 31.40 900 31.50 1,000 32 2,500 9,300 32 32 30 2,000
SVT 7.67 6.67 7.17 6.67 2,010 6.68 2,260 6.68 -0.49 ATC 10 7.13 160 7.14 60 2,110 7.17 7.17 6.67 2,000
TNG 16.60 13.60 15.10 14.20 15,400 14.30 46,400 14.40 13,400 14.40 27,900 -0.70 14.50 33,300 14.60 14,200 14.70 17,100 973,500 15.10 15.10 14.30 2,000 19,900
TTC 19.90 16.30 18.10 17 3,500 17.50 300 18 -0.10 18 200 18.10 2,600 18.30 3,000 3,900 18.10 18.10 18 2,000
TV2 178.20 145.80 162 165.80 500 168 500 169 400 169 1,000 7 170.90 100 171 600 172.50 1,800 60,500 165 178.20 165 2,000 200
EID 16.50 13.50 15 14.30 2,200 14.50 4,100 14.60 200 14.60 -0.40 14.70 10,000 14.80 10,000 15 2,200 8,600 14.60 14.60 14.50 1,900
SHA 8.23 7.17 7.70 7.54 4,510 7.60 3,750 7.65 4,730 7.70 0 ATC 30 7.70 5,400 7.71 590 93,530 7.65 7.79 7.65 1,900
MLN 3.30 2.50 2.90 2.50 6,000 2.70 1,900 2.80 900 2.90 0 2.90 4,900 3 5,800 3.10 4,000 5,100 2.90 2.90 2.90 1,800
C47 17.95 15.65 16.80 15.80 10,200 15.90 1,850 16 6,090 16 -0.80 ATC 2,620 16.50 1,560 16.65 5,000 56,070 16.80 16.85 16 1,700
CIA 69.60 57 63.30 61.70 1,500 61.80 2,900 61.90 600 62.50 800 -0.80 62.50 1,200 62.60 2,000 62.80 2,000 131,400 63.30 63.50 61.90 1,700 1,000
TIE 9.95 8.65 9.30 8.65 1,000 8.66 500 9 350 9 -0.30 9.30 5,090 9.35 10 9.75 3,000 1,760 9.30 9.30 9 1,700
SGN 175.90 130.10 153 135 1,200 135.10 100 140 100 149 100 -4 150.90 200 151 100 151.50 500 2,900 150.50 151 149 1,600
EMS 61.60 45.60 53.60 53.60 700 53.60 0 58 100 60 500 1,400 58 58 53.60 1,300
QCG 16.90 14.70 15.80 15 100 16.90 20 ATC 11,300 14.90 -0.90 ATC 73,030 14.90 3,000 15 6,000 1,316,950 15.80 15.80 14.90 1,300 16,500
VTC 12.10 9.90 11 11 0 10.90 100 11 2,600 11.60 100 1,200 10 12 10 1,200
NTP 74.40 61 67.70 69 100 69.20 100 69.30 1,600 69.30 2,100 1.60 69.40 100 69.90 1,000 70 2,900 128,900 68.60 71 67.50 1,100
TTT 58.90 48.30 53.60 53.80 1,000 53.90 1,500 54 1,000 54.20 0.60 54.70 100 54.80 200 55 2,800 1,600 53.70 54.20 53.70 1,100
BMC 15.70 13.70 14.70 14.20 2,030 14.30 5,430 14.40 410 14.40 -0.30 ATC 2,200 14.50 3,000 14.60 2,880 31,750 14.60 14.70 14.40 1,010
CSM 19 16.60 17.80 17.05 5,800 17.10 11,630 17.20 2,000 17.10 -0.70 ATC 5,000 17 10,000 17.10 1,000 292,470 17.50 17.80 17 1,000
FIT 7.78 6.78 7.28 6.79 3,420 6.80 18,000 6.90 5,200 6.80 -0.48 ATC 42,690 6.90 12,000 7 20,140 1,173,880 7.30 7.30 6.78 1,000 5,500
ITC 15.50 13.50 14.50 13.75 1,000 14 1,670 14.10 12,000 14.50 0 14.50 15,290 14.60 1,010 15 3,300 5,210 14.50 14.50 14 1,000 820
LBE 19.10 15.70 17.40 17.40 0 17.40 900 1,000 17.40 17.40 17.40 1,000
PET 12.55 10.95 11.75 11.70 13,500 11.75 20,310 11.80 4,000 11.80 0.05 11.80 1,350 11.85 16,630 11.90 19,190 217,060 11.75 11.90 11.65 1,000
SKH 30.40 22.60 26.50 25.50 400 25.60 2,000 25.70 100 25.70 1,500 -0.80 26 1,800 26.10 13,900 26.20 8,600 38,500 26.20 26.20 25.70 1,000
CDN 21.20 17.40 19.30 17.50 500 19.50 0.20 19.50 2,500 20 6,000 20.50 3,000 2,200 20 20 18 900
STC 31.70 26.10 28.90 26.50 200 26.80 6,800 26.90 100 28 100 -0.90 28 600 28.90 1,000 29 1,300 1,700 27 28.90 27 900
TCS 4.70 3.90 4.30 4.60 10,000 4.70 3,400 ATC 1,000 4.70 0.40 78,700 4.50 4.70 4.50 900
BSP 29 21.60 25.30 24 10,000 24.10 1,000 24.30 1,500 25 200 -0.30 26 3,500 29 2,500 2,800 25.20 25.20 25 800
WCS 177.10 144.90 161 148 100 156 800 157 300 160 -1 164 100 165 600 2,200 161 161 160 800 100
GDT 50.20 43.75 47 46.20 700 46.40 9,240 46.50 500 47 0 47 1,500 47.50 720 24,230 47 47 46.50 730 16,090
VCS 253.20 207.20 230.20 230.20 400 230.30 200 230.40 100 230.80 700 0.60 232 500 232.50 300 232.80 200 53,900 233 238.50 230 730 700
DC1 15.10 11.30 13.20 11.60 600 13 -0.20 13 200 13.20 500 13.60 3,000 1,600 13 13.20 13 700
REE 43.85 38.15 41 41.80 6,990 42 25,000 ATC 4,340 41.80 0.80 ATC 20,450 41.90 9,950 42 32,660 1,129,770 41 42.10 41 700
NSC 123 107 115 110.10 300 111 550 ATC 10 115 0 115 90 116 2,000 117 50 2,060 118 118 112 660
PGC 18.05 15.75 16.90 16.50 2,000 16.60 6,410 16.70 5,060 16.80 -0.10 16.90 7,010 16.95 600 17 4,990 6,730 17.20 17.20 16.60 660 6,000
VE2 12.10 9.90 11 10.80 500 10.90 1,300 11 1,200 11.10 200 0.10 11.10 100 11.20 400 11.50 300 1,600 11 11.10 11 600
C21 27.10 20.10 23.60 22.10 1,500 22.20 3,300 22.30 100 22.30 500 -1.30 22.70 100 22.80 1,500 23 600 21,900 23 23 22.20 500
HHS 5.52 4.80 5.16 5.51 10 5.52 10 ATC 30,310 5 -0.16 ATC 130,890 5.01 9,070 5.02 800 1,548,740 5.21 5.21 5.01 500 12,400
ICC 63.20 46.80 55 47 100 47.50 200 50 500 55 0 56 100 57 100 60 200 600 55 55 55 500
NTC 103.50 76.50 90 87 2,500 88 1,000 88.10 200 88.50 9,500 -1.50 88.50 400 89.40 2,000 89.50 1,300 35,900 91.40 91.40 88.50 500
UIC 35.30 30.70 33 31.10 530 31.20 500 31.50 1,550 31.95 -1.05 31 200 31.95 970 32.50 2,000 19,040 33.80 33.80 31.10 490
SJS 30.70 26.70 28.70 28.25 1,000 28.30 16,950 28.40 17,070 28.50 -0.20 ATC 10 28.30 100 28.50 400 192,060 29 29.90 28.20 480
PAC 51.50 44.85 48.20 47.70 3,700 47.75 50 47.80 1,020 47.80 -0.40 ATC 2,200 48.10 3,000 48.20 12,230 7,210 48.40 48.40 47.70 460
ART 13.50 10.10 11.80 11.60 35,200 11.70 78,800 11.80 20,000 11.90 5,500 0.10 11.90 25,400 12 39,600 12.10 65,000 824,900 12.10 12.50 11.70 400
HAT 41.80 34.20 38 39.30 200 39.50 200 40 100 40.70 2.70 40.50 100 40.70 500 40.80 500 10,000 38 41.80 38 400
SED 21.10 17.30 19.20 18 200 18.60 500 18.70 100 19.50 300 0.30 19.60 1,000 19.70 2,000 19.80 8,700 400 19.80 19.80 19.50 400
VIB 35.50 26.30 30.90 29.60 1,000 29.80 1,900 29.90 5,400 30 4,500 -0.90 30.10 10,600 30.30 20,000 30.40 10,700 289,600 31 31 29.10 400
VIX 10.80 9 9.90 9.50 4,600 9.60 5,300 9.70 56,700 9.80 32,600 -0.10 9.80 2,200 9.90 36,000 10 47,900 257,300 9.90 10 9.60 400
VNR 24.80 20.40 22.60 22.10 500 22.20 100 22.30 200 22.60 0 22.70 1,400 22.80 4,900 22.90 5,500 1,300 22.80 22.80 22.50 400
NCT 113.90 99.10 106.50 103.20 300 103.30 30 ATC 50 104 -2.50 ATC 790 104 510 104.80 410 50,300 106.50 107 102.10 380 6,110
VCF 235.40 204.60 220 207.50 10 208 150 210 110 218.50 -1.50 ATC 390 218.50 3,410 219 2,090 3,740 218.50 218.50 210 320
FPT 63 54.80 58.90 60.90 18,520 61 70 ATC 6,250 60.90 2 ATC 45,650 60.80 450 60.90 1,000 2,509,650 59.50 61.50 59.40 310 110
LPB 18 13.40 15.70 15.40 95,600 15.50 14,200 15.60 46,300 15.60 10,000 -0.10 15.70 133,400 15.80 158,800 15.90 293,800 2,724,100 15.70 15.90 15.50 300 8,000
NHP 2.40 2 2.20 2 106,200 2.10 66,100 2.10 6,500 -0.10 2.20 84,500 2.30 60,900 2.40 21,800 142,100 2.20 2.20 2.10 300
HNG 9.80 8.52 9.16 9.05 3,000 9.08 10 9.09 10 9.01 -0.15 ATC 16,570 8.52 10 8.53 10 1,970,800 9.16 9.39 8.97 290 11,200
RAL 149.90 130.30 140.10 138.20 210 138.60 2,050 139 1,300 139 -1.10 ATC 40 139.50 1,000 140 3,600 28,950 140.10 140.10 138.10 280
CLC 72.80 63.40 68.10 63.80 5,000 63.90 1,600 64 40 64 -4.10 64.20 900 64.40 500 64.50 870 36,390 67 68.10 63.90 270 1,700
OGC 2.32 2.02 2.17 2.09 276,370 2.10 1,000 ATC 25,400 2.10 -0.07 ATC 81,170 2.09 10,000 2.10 30,610 2,338,450 2.18 2.19 2.08 240
CMT 10.05 8.75 9.40 9 10 9.30 40 9.40 50 9.85 0.45 ATC 330 9.70 30 9.78 900 230 9.99 9.99 9.30 230
HAX 41.70 36.30 39 38.90 3,000 39 5,600 ATC 2,000 38.90 -0.10 ATC 1,500 39 8,830 39.10 1,450 160,030 38.70 39.40 38.70 210 3,470
HAD 50.60 41.40 46 41.50 100 42 100 44.90 100 -1.10 45 400 46 2,900 47.50 200 700 42 46 41.50 200
MIG 13.80 10.20 12 11.90 6,000 12 17,200 12.10 800 12.10 2,000 0.10 12.20 2,000 12.30 5,900 12.40 1,500 24,600 12.50 12.50 12.10 200
NST 10.40 8.60 9.50 8.70 200 8.80 200 8.90 100 9.50 200 0 9.60 5,000 9.70 1,700 9.80 200 200 9.50 9.50 9.50 200
QNS 59.80 44.20 52 50.80 13,100 50.90 10,000 51 7,100 51 2,800 -1 51.10 1,000 51.20 7,600 51.30 100 219,700 52 52 50.40 200 15,400
TC6 4.80 4 4.40 4.60 1,000 4.70 11,700 4.80 1,300 4.80 1,500 0.40 241,800 4.40 4.80 4.40 200
THT 6.80 5.60 6.20 6.10 1,800 6.20 1,100 6.30 2,500 6.60 200 0.40 6.60 9,900 6.70 28,400 6.80 20,800 27,700 6.40 6.60 6.40 200
TXM 11 9 10 9 300 10.50 0.50 9.90 1,000 10 10,500 10.40 500 200 10 10.50 10 200
CMG 28.75 25.05 26.90 25.05 2,000 25.05 -1.85 ATC 121,350 25.05 23,630 25.10 3,000 730,890 25.10 26 25.05 180 16,450
BCE 5.99 5.21 5.60 5.80 4,570 5.89 7,500 ATC 15,000 5.90 0.30 5.89 2,000 5.90 18,030 5.99 5,670 115,760 5.66 5.92 5.66 160
DMC 114.40 99.60 107 105 20 106 10 106.10 100 106.30 -0.70 107 160 108 700 109.50 380 1,460 110 110 106 160 30
LBM 34.85 30.35 32.60 30.50 300 32 370 32.70 0.10 32.70 990 32.80 1,000 33.70 50 11,780 32.80 34.45 30.60 150
HAH 21.15 18.45 19.80 19.05 60 19.10 190 19.40 30 19.10 -0.70 19.40 1,780 19.50 1,000 19.60 1,220 26,480 19.80 19.80 19 130 15,500
FUES 14.98 13.02 14 14.22 7,990 14.27 1,890 14.30 5,370 14.32 0.32 14.32 15,000 14.33 20,000 14.50 20,000 59,860 14 14.32 14 120
CNG 32.30 28.10 30.20 30.75 2,000 30.80 6,000 31 2,080 31 0.80 31 11,550 31.10 5,000 31.20 5,000 78,760 30.20 31.50 29.60 110 9,410
API 31.70 26.10 28.90 26.10 500 28.50 100 28.90 100 29.10 0.20 29 100 29.50 500 29.70 100 100 29.10 29.10 29.10 100
ARM 46.70 38.30 42.50 42.50 600 42.60 200 46.70 100 46.70 4.20 1,400 46.70 46.70 46.70 100
BCI 41.75 36.35 39.05 39.50 1,000 39.85 1,100 41.60 2,850 40 0.95 40 190 41.70 40 41.75 10 30,410 41.75 41.75 40 100 2,000
BLF 4 3.40 3.70 3.40 5,000 3.50 200 3.60 8,900 3.80 0.10 3.80 1,600 3.90 3,200 4 9,900 7,700 3.60 3.80 3.60 100
BPC 19.30 15.90 17.60 17 600 17.50 -0.10 17.60 1,100 18.50 1,200 200 17 17.50 17 100
CTR 28.20 21 24.60 24.80 2,500 25 200 25.10 200 25.80 1.20 25.80 100 26 2,100 26.10 2,100 38,100 25.90 26.20 24.70 100
DHD 33.40 24.80 29.10 25 1,000 26 300 27 1,000 29 -0.10 29 800 33 200 500 28 29 28 100
DHT 70.90 58.10 64.50 58.70 1,100 58.80 2,100 59 1,200 59 6,600 -5.50 60 4,300 60.50 1,000 61 2,500 396,800 64 64 58.10 100
EIB 16.25 14.15 15.20 15.20 73,890 15.25 79,600 ATC 1,020 15.25 0.05 ATC 50,000 15.20 6,000 15.25 370 1,133,640 15.20 15.50 15.10 100 39,100
GMX 27.50 22.50 25 23 200 25 1,300 25.10 200 25 0 26.50 3,000 100 25 25 25 100
HCC 18.80 15.40 17.10 15.40 300 15.50 4,000 15.60 1,100 16.30 -0.80 16.30 600 16.40 1,600 16.50 4,600 9,700 16.50 16.50 15.90 100 4,500
INN 77.50 63.50 70.50 69 2,500 69.10 700 69.50 600 71 0.50 70.90 1,000 71 6,500 71.20 500 9,700 71.30 71.30 69 100 4,700
MAS 99 81 90 81.50 100 88.60 200 88.80 200 89.80 -0.20 89.80 100 89.90 500 90 1,900 1,000 90 90 89 100 100
MCF 17.30 14.30 15.80 15.70 100 -0.10 15.70 100 15.80 100 15.90 200 400 14.40 15.70 14.30 100 200
MCH 90 66.60 78.30 75.20 1,300 75.30 3,400 75.40 300 75.30 -3 77.70 200 77.80 1,200 78 3,500 27,700 77.50 78.40 75 100
NDX 16.10 13.30 14.70 13.70 200 13.80 100 13.90 100 14.60 -0.10 14.60 200 14.70 3,600 14.80 1,800 12,100 14.20 14.60 14 100 5,000
ONE 5.30 4.50 4.90 4.80 3,000 4.90 3,000 5 100 5 100 0.10 5.10 3,000 5.20 44,300 5.30 4,600 23,800 4.90 5.20 4.90 100
PMC 73.40 60.20 66.80 64 100 65 1,300 65.50 700 65.50 -1.30 66 100 66.50 1,500 66.80 500 2,100 68 68 65.50 100
PPE 15 12.40 13.70 13.70 100 0 13.70 900 13.80 1,000 200 13.60 13.70 13.60 100
PSL 47.90 35.50 41.70 38.20 1,000 38.30 1,100 39.50 200 40 -1.70