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 # 17/08/2017

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 773.57 ( 2.51    0.33% )
KL: 169,788,083   GT: 3,123 (tỷ)
HNX 101.74 ( 0.44    0.43% )
KL: 41,961,984   GT: 518 (tỷ)
UPCOM 54.53 ( 0.27    0.50% )
KL: 7,699,764   GT: 104 (tỷ)
VN30 749.37 ( 3.30    0.44% )
KL: 46,529,548   GT: 1,590 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: NET (29.10)    PNJ (105.40)    VEE (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
KBC 15.55 13.55 14.55 14.15 17,150 14.20 52,400 14.25 14,330 14.25 58,890 -0.30 14.30 79,200 14.35 154,930 14.40 51,980 2,725,510 14.55 14.55 14.25 118,010 1,175,970
PVS 18.10 14.90 16.50 16.30 242,900 16.40 220,700 16.50 101,500 16.60 180 0.10 16.60 5,700 16.70 137,000 16.80 170,900 1,974,380 16.50 16.70 16.40 2,000 1,016,300
DPM 24.75 21.55 23.15 23.40 32,020 23.45 5,600 23.50 128,010 23.50 38,530 0.35 23.55 44,400 23.60 85,130 23.65 51,740 2,483,210 23.35 23.75 23.35 450,490 658,770
SSI 26.90 23.40 25.15 25.05 174,760 25.10 138,220 25.15 126,050 25.15 188,030 0 25.20 2,470 25.25 45,290 25.30 33,330 2,517,880 25.05 25.25 25.05 94,130 646,080
CTG 20.35 17.75 19.05 18.80 129,340 18.85 197,200 18.90 500 18.90 89,550 -0.15 19 21,200 19.05 700 19.10 67,600 1,198,460 18.95 19.05 18.85 251,610 554,140
HPG 35.80 31.20 33.50 34 116,240 34.05 93,350 34.10 32,370 34.25 708,390 0.75 34.25 56,170 34.30 78,990 34.35 55,600 7,328,470 33.50 34.25 33.30 1,160,050 334,750
MSN 47.15 41.05 44.10 44.40 10,000 44.50 29,320 44.60 21,280 44.60 48,240 0.50 44.70 5,740 44.80 11,000 44.90 12,300 448,900 43.90 45 43.90 104,340 278,100
PVD 16.05 13.95 15 15.45 116,040 15.50 55,820 15.55 100,000 15.60 645,380 0.60 15.60 14,040 15.65 2,300 15.70 27,040 4,477,470 15 15.60 14.80 108,100 274,490
HT1 18.60 16.20 17.40 17.30 60,570 17.35 6,000 17.40 21,880 17.40 18,360 0 17.45 14,960 17.50 6,280 17.55 38,880 421,550 17.55 17.60 17.25 245,170
VIC 45.55 39.65 42.60 42.40 2,920 42.50 410 42.70 100 42.80 47,770 0.20 42.80 1,970 43 17,400 43.50 5,170 259,540 42.50 42.85 42.40 70,510 219,380
DIG 17.10 14.90 16 15.90 22,200 15.95 29,980 16 31,240 16 61,020 0 16.05 500 16.15 5,000 16.20 6,700 1,196,400 16 16.25 15.65 21,860 178,990
HSG 30.70 26.70 28.70 29 104,600 29.05 70,260 29.10 8,720 29.15 120,930 0.45 29.15 46,200 29.20 147,500 29.25 51,660 4,436,270 28.80 29.20 28.65 910,280 157,100
HCM 44.50 38.70 41.60 41.30 2,280 41.40 1,040 41.50 1,500 41.50 26,610 -0.10 41.60 8,500 41.65 5,720 41.70 17,750 356,610 41.60 42 41.05 127,400 152,200
VCB 39.90 34.70 37.30 37.40 23,790 37.45 5,490 37.50 730 37.50 27,660 0.20 37.55 6,290 37.60 4,640 37.65 1,300 388,380 37.30 37.55 37.25 184,400 130,670
NT2 29.85 25.95 27.90 27.60 16,420 27.65 16,200 27.70 7,520 27.70 10,270 -0.20 27.90 13,040 28 11,010 28.10 500 172,780 27.90 27.90 27.70 3,800 128,330
STB 12.70 11.10 11.90 11.85 62,810 11.90 64,180 11.95 26,710 12 31,260 0.10 12 61,290 12.05 2,440 12.10 34,640 1,952,380 11.90 12.05 11.70 127,960
VNM 158.80 138.20 148.50 147.30 5,240 147.40 4,210 147.50 1,800 147.50 29,780 -1 147.70 4,940 147.80 4,240 147.90 2,560 427,170 148.20 148.20 146.10 128,890 124,110
VNS 19.55 17.05 18.30 18.15 5,500 18.20 5,140 18.25 10,000 18.30 110 0 18.30 9,390 18.45 1,000 18.70 110 128,580 18.75 19 18.20 30 123,910
PVT 14.95 13.05 14 13.85 5,050 13.90 15,700 14 50 14.10 40,480 0.10 14.10 12,720 14.15 4,500 14.20 9,270 218,870 14.05 14.10 13.80 199,200 111,800
VGC 20.30 16.70 18.50 18.70 800 18.80 5,300 18.90 4,200 19 17,000 0.50 19 2,200 19.10 11,800 19.20 26,600 259,100 18.40 19 18.40 103,000 109,600
TSC 6.44 5.60 6.02 5.60 4,450 -0.42 5.60 1,554,480 5.61 10,010 5.62 2,000 6,001,930 5.82 6.03 5.60 300 102,700
BMP 87.70 76.30 82 81.40 6,170 81.50 2,950 81.60 3,080 81.90 10,250 -0.10 81.90 2,320 82 14,460 82.10 230 252,380 82.20 82.20 81 134,750 82,770
KDC 45.15 39.25 42.20 41.60 4,100 41.65 2,080 41.70 8,280 41.70 61,860 -0.50 41.90 5,740 42 7,750 42.10 3,410 241,220 42.50 42.50 41.70 4,640 81,570
SVC 55.80 48.55 52.20 51.10 100 51.20 150 51.40 1,000 52.10 1,320 -0.10 52.10 780 52.20 3,000 52.30 300 84,880 52.30 52.30 51.20 73,000
NLG 32.95 28.65 30.80 30.35 24,620 30.40 28,980 30.45 18,350 30.45 26,650 -0.35 30.70 16,300 30.75 8,510 30.80 29,640 537,750 30.65 31.20 30.30 1,400 59,960
VTO 7.69 6.69 7.19 7.09 12,640 7.10 10,260 7.11 13,120 7.12 8,000 -0.07 7.12 27,210 7.13 15,000 7.19 200 175,090 7.20 7.20 7.10 10,000 59,790
DRC 27.75 24.15 25.95 26.15 5,850 26.20 8,500 26.25 1,970 26.40 25,300 0.45 26.40 10,310 26.45 14,100 26.50 23,810 240,290 25.95 26.50 25.95 2,500 52,000
BID 21.70 18.90 20.30 19.90 74,770 19.95 33,160 20 16,290 20 166,530 -0.30 20.20 37,630 20.25 5,270 20.30 59,030 2,001,570 20.30 20.40 19.80 66,220 50,000
BVH 60.40 52.60 56.50 56.20 31,670 56.30 15,140 56.50 20,400 56.60 31,700 0.10 56.60 7,740 56.70 3,300 56.80 3,400 237,440 56.30 56.60 56 78,310 48,900
DQC 42.50 37 39.75 39.20 480 39.25 500 39.30 100 39.40 4,210 -0.35 39.40 3,460 39.45 1,650 39.50 7,000 74,400 40 40.70 39.20 30 44,130
GTN 17.40 15.20 16.30 16.30 10,890 16.35 40,330 16.40 25,820 16.50 25,990 0.20 16.50 18,150 16.55 12,000 16.60 7,020 1,367,690 16.20 16.50 15.90 40,000
QNS 79.10 58.50 68.80 71.10 14,200 71.50 9,800 71.60 100 71.60 230 2.80 71.70 6,400 71.80 4,600 72 3,500 271,930 69 72.80 58.50 73,400 40,000
BCG 7.49 6.51 7 6.90 12,130 6.91 3,830 6.95 7,290 7 41,020 0 7 19,710 7.04 20,500 7.05 21,200 185,310 7 7 6.90 970 34,730
GAS 65 56.60 60.80 61.30 9,230 61.40 1,640 62 300 62.30 26,600 1.50 62.30 7,060 62.40 26,000 62.50 3,900 187,980 60.90 62.30 60.50 43,080 32,000
REE 38.40 33.40 35.90 35.40 12,740 35.45 3,330 35.50 77,060 35.50 108,100 -0.40 35.55 990 35.60 300 35.65 3,630 1,144,120 36 36.10 35.50 30,700 30,700
PPC 22.40 19.50 20.95 19.60 14,010 19.70 17,560 19.80 5,020 19.80 50,010 -1.15 19.90 21,800 20 7,600 20.05 2,600 579,050 20.50 20.60 19.80 260 26,920
VHC 53.50 46.50 50 50.30 2,000 50.40 520 50.50 1,060 50.80 3,100 0.80 50.80 1,770 50.90 4,180 51 5,490 45,800 51.30 51.30 50.50 10,050 23,010
VCI 64.20 55.80 60 59.20 5,000 59.30 5,000 59.40 300 60 1,110 0 60 1,690 60.10 3,000 60.20 820 73,300 59 60.20 59 64,500 20,000
SHP 26.10 22.70 24.40 22.80 4,000 22.85 5,010 23 9,260 23 -1.40 23.50 2,000 23.80 1,000 24 1,000 29,080 22.80 24.40 22.70 5,740 19,580
ITA 4.44 3.86 4.15 4.14 152,400 4.15 198,070 4.16 108,690 4.16 13,670 0.01 4.18 4,000 4.19 182,060 4.20 172,950 1,484,570 4.16 4.19 4.14 2,000 18,000
BCE 6.31 5.49 5.90 5.87 40 5.88 5,520 5.89 4,000 5.90 2,000 0 5.90 3,000 5.94 2,100 5.95 1,230 59,920 5.90 5.90 5.88 17,370
NVL 66.30 57.70 62 61.80 100 62 2,010 62.10 1,170 62.10 7,830 0.10 62.20 8,020 62.30 9,410 62.40 4,050 1,814,100 62 62.10 61 16,700
HVG 6.93 6.03 6.48 6.91 10,090 6.92 3,000 6.93 222,270 6.93 1,080 0.45 3,506,030 6.93 6.93 6.85 16,000
DHG 120.90 105.10 113 111.80 710 112 5,990 112.10 6,340 112.10 12,390 -0.90 112.50 2,830 112.90 5,530 113 9,470 77,980 113 113 112 3,180 15,810
CII 39.30 34.20 36.75 36.50 230,180 36.55 505,030 36.60 112,760 36.60 135,960 -0.15 36.65 20,320 36.70 7,930 36.75 17,630 620,840 36.80 36.80 36.45 52,810 15,080
TEG 7.40 6.20 6.80 6.50 200 6.60 29,100 6.70 47,900 6.80 4,000 0 6.80 4,800 6.90 27,600 7 34,700 61,800 6.80 6.80 6.80 1,500 15,000
CNG 32.20 28 30.10 30 1,000 30.05 300 30.10 10 30.80 150 0.70 30.80 5,760 31 690 31.20 1,020 13,480 30.10 31 30 12,000
NDN 9.50 7.90 8.70 8.40 36,000 8.50 134,100 8.60 93,300 8.70 20 0 8.70 65,900 8.80 75,400 8.90 70,400 353,320 8.70 8.70 8.60 12,000
SAM 10.15 8.83 9.49 9.43 1,500 9.45 16,300 9.46 340 9.46 16,570 -0.03 9.49 16,400 9.50 17,100 9.51 1,500 154,590 9.68 9.69 9.40 10,180
MSR 16.30 12.10 14.20 14.40 900 14.60 7,000 14.70 2,300 14.70 10 0.50 14.80 200 14.90 5,000 15 3,200 346,310 14.20 15.20 14.20 10,000
SBS 3.20 2.40 2.80 2.40 94,400 2.50 94,700 2.60 50 -0.20 2.60 97,400 2.70 185,200 2.80 235,800 366,950 2.80 2.80 2.50 10,000
VCG 22.30 18.30 20.30 20.10 47,400 20.20 12,700 20.30 700 20.30 150 0 20.40 18,700 20.50 145,600 20.60 53,400 1,050,550 20.30 20.40 20 200 10,000
VGS 10.60 8.80 9.70 9.30 27,700 9.40 10,900 9.50 10,800 9.60 20,100 -0.10 9.60 3,100 9.70 37,100 9.80 47,000 96,000 9.70 9.80 9.50 10,000
VJC 132.60 115.40 124 123.30 1,010 123.40 60 123.60 50 123.70 2,300 -0.30 123.70 5,890 123.80 1,010 123.90 11,150 302,220 123 123.90 123 820 10,000
HBC 59 51.40 55.20 54.60 590 54.70 570 54.80 10 54.90 141,580 -0.30 54.90 17,040 55 74,800 55.10 13,130 478,200 55 55 54.50 2,550 9,740
DBC 30.80 25.20 28 27.10 3,000 27.20 18,500 27.40 3,000 28 200 0 28 10,900 28.30 5,300 28.50 6,500 73,800 27.40 28 27.20 14,600 8,800
CTD 223.20 194 208.60 211.50 2,000 211.60 30 211.80 1,320 211.80 2,430 3.20 211.90 660 212 8,990 212.20 80 57,730 208.50 211.90 208.50 24,660 8,460
HAI 16.85 14.65 15.75 14.65 1,510 -1.10 14.65 8,251,240 14.70 4,470 15 8,530 5,386,460 14.65 14.65 14.65 7,000
VSH 20.15 17.55 18.85 18.35 1,200 18.40 12,000 18.45 200 18.70 10,420 -0.15 18.70 10,200 18.75 8,500 18.80 8,000 144,410 18.70 18.95 18.35 6,550
EIB 12.90 11.30 12.10 12 98,170 12.05 14,220 12.10 35,460 12.10 60,000 0 12.30 16,100 12.35 4,600 12.40 45,300 216,850 12.10 12.30 12.10 125,000 6,500
BMI 31.85 27.75 29.80 28.25 2,100 28.30 300 29 580 29 2,420 -0.80 29.50 3,180 29.60 1,080 29.65 10 10,480 29.50 29.70 28 7,420 6,410
DXG 19.80 17.30 18.55 19.25 800 19.30 37,680 19.35 1,000 19.40 254,170 0.85 19.40 61,470 19.45 98,780 19.50 132,520 4,817,450 18.55 19.60 18.50 1,277,300 5,600
VID 9.41 8.19 8.80 8.73 2,640 8.74 1,190 8.79 1,000 8.95 30 0.15 8.95 4,630 8.96 500 8.97 370 26,500 8.75 8.99 8.72 5,500
BVS 23.20 19 21.10 20.20 400 20.30 100 20.50 1,000 21 4,600 -0.10 21 1,000 21.10 29,500 21.20 1,900 13,200 20.80 21 20.80 13,000 5,100
KKC 15.80 13 14.40 13.90 3,400 14 1,900 14.10 5,900 14.20 3,100 -0.20 14.20 200 14.30 200 14.40 4,100 20,600 14.20 14.50 14 5,000
TMT 12.70 11.10 11.90 11.55 300 11.60 4,480 11.65 470 11.90 10 0 11.90 360 12 2,450 12.20 190 5,970 11.90 11.90 11.60 5,000
BHN 85.60 74.40 80 79.50 5,000 79.70 5,000 80 2,160 80 160 0 80.30 110 80.40 300 80.50 100 12,770 79.10 80.30 79 4,540
NNC 60.90 53.10 57 55.90 2,300 56 10,080 56.10 10,640 57 1,200 0 57 1,680 57.20 1,280 57.30 60 16,880 57 57.20 56.10 2,420 4,380
TNT 5.22 4.54 4.88 4.81 20,000 4.82 192,590 4.83 9,160 4.83 43,200 -0.05 4.84 2,000 4.85 4,370 4.87 2,400 341,840 4.90 4.90 4.82 4,300
HVN 28.80 21.40 25.10 24.70 5,600 24.80 4,900 24.90 35,400 25 190 -0.10 25 15,000 25.10 48,800 25.20 10,500 86,690 25.10 25.10 24.90 4,000
NAG 10 8.20 9.10 8.80 36,700 8.90 2,200 9 14,100 9.10 10 0 9.10 7,600 9.20 4,800 9.30 13,500 95,610 9.10 9.20 9 4,000
PGS 21.40 17.60 19.50 19.10 50,300 19.20 3,000 19.30 10,000 19.40 30 -0.10 19.50 1,400 19.60 1,800 19.80 6,100 115,830 19.40 19.50 19.10 4,000
PVX 2.70 2.30 2.50 2.30 1,639,400 2.40 1,632,400 2.50 1,787,300 2.60 120 0.10 2.60 69,000 2.70 2,546,800 2,609,220 2.50 2.70 2.50 4,000
VC7 29.80 24.40 27.10 26.40 6,800 26.50 800 26.60 100 26.80 70 -0.30 26.80 3,200 27 8,000 27.10 10,200 102,170 27 27.10 26.50 4,000
HID 5.83 5.07 5.45 5.29 7,160 5.30 11,000 5.31 2,820 5.30 53,390 -0.15 5.36 7,000 5.38 5,500 5.39 6,460 621,110 5.41 5.47 5.26 11,000 3,630
SAB 259.90 225.90 242.90 247.90 200 248 150 248.50 200 248.90 530 6 248.90 10 249 2,290 249.50 500 39,460 245.50 249 240.10 400 3,250
SRA 11.50 9.50 10.50 9.50 300 9.60 100 9.60 100 -0.90 9.80 5,000 9.90 5,000 10 5,900 10,600 10 10 9.50 3,100
ATG 4.88 4.26 4.57 4.57 3,030 4.58 7,500 4.60 6,250 4.60 74,860 0.03 4.72 5,000 4.74 3,640 4.75 10,000 1,006,620 4.88 4.88 4.57 2,000 3,000
SZL 41.70 36.30 39 37.30 1,500 37.35 10 37.50 15,000 39 1,000 0 38.90 4,000 39 3,770 39.30 2,910 18,730 36.90 39 36.90 1,570 3,000
TCT 52 45.20 48.60 48.10 300 48.20 200 48.30 670 48.30 2,400 -0.30 48.60 5,330 49.30 5,200 49.70 10,150 11,700 49 50 48.30 4,000 3,000
HLD 12.70 10.50 11.60 11.30 100 11.40 1,200 11.50 4,400 11.60 100 0 11.60 1,300 11.70 500 11.80 1,500 9,400 11.60 11.60 11.50 2,700
GTA 19.25 16.75 18 17.90 -0.10 17.90 1,390 17.95 840 18 2,520 4,820 16.85 18 16.75 150 2,480
ROS 98.40 85.60 92 92.30 313,380 92.40 360,200 92.50 409,680 92.50 21,750 0.50 92.60 50,240 92.70 53,190 92.80 38,500 2,369,550 92.10 92.60 92.10 11,000 2,420
ADP 35.70 26.50 31.10 30 900 30.90 2,200 31 200 30.90 -0.20 31.70 100 32.50 500 33.50 300 3,400 30.90 30.90 30.90 2,400
PMC 93.80 76.80 85.30 80.10 300 80.30 100 80.40 100 84 100 -1.30 84 3,300 84.50 1,900 85 2,200 3,300 84.60 85.30 80 2,300 2,300
HDC 17.20 15 16.10 15.80 49,450 15.85 1,000 15.90 11,000 16.10 20,000 0 16.10 9,560 16.20 6,550 16.30 4,000 226,350 16.10 16.10 15.85 2,210
SD6 10.10 8.30 9.20 8.80 5,400 8.90 1,200 9 10,900 9.10 10 -0.10 9.10 12,900 9.20 15,000 9.30 3,700 11,110 9.20 9.20 9 400 2,200
BIC 38.70 33.70 36.20 35.30 100 35.45 50 35.50 30 36.30 2,490 0.10 36.25 410 36.30 4,040 36.35 500 9,400 36.95 37 35.35 8,300 2,100
SJD 24.55 21.35 22.95 22.90 3,150 22.95 120 23 3,880 23 200 0.05 23.10 2,480 23.20 7,570 23.30 6,100 53,290 23.20 23.20 22.95 10 2,000
DIC 6.84 5.96 6.40 6.41 1,000 6.42 50 6.60 3,890 6.60 1,950 0.20 6.70 5,920 6.74 1,150 6.75 1,100 156,820 6.40 6.84 6.40 1,950
NCT 87.70 76.30 82 81.50 710 81.60 3,050 81.70 5,750 81.80 2,850 -0.20 81.80 1,340 82 7,550 82.20 2,320 43,320 82 82.90 81 1,260 1,800
COM 59.30 51.70 55.50 51.70 1,700 -3.80 54 360 55.50 130 58.70 40 5,260 54.10 54.10 51.70 1,700
ASP 6.25 5.45 5.85 5.81 7,020 5.85 3,310 5.86 950 5.86 1,680 0.01 5.90 660 5.94 1,000 5.95 620 13,940 5.89 5.89 5.85 1,660
FPT 52.30 45.50 48.90 48.45 15,620 48.50 19,160 48.55 4,550 48.60 45,430 -0.30 48.60 1,220 48.65 10,520 48.70 44,500 814,430 48.90 48.90 48.45 1,650
HAG 9.52 8.28 8.90 8.85 85,850 8.86 5,020 8.87 110 8.89 391,640 -0.01 8.89 7,130 8.90 82,760 8.91 17,500 2,408,320 8.90 8.90 8.83 200 1,560
CEO 11.40 9.40 10.40 10.10 95,100 10.20 347,100 10.30 117,900 10.30 40 -0.10 10.40 105,500 10.50 270,000 10.60 257,300 1,291,740 10.40 10.40 10.30 1,500
DPR 45.55 39.65 42.60 42.50 1,740 42.60 6,940 42.70 5,090 42.90 10 0.30 42.90 490 42.95 330 43 1,490 90,660 42.50 43 42.50 1,500
PTB 145.50 126.50 136 134.50 1,850 135 3,580 135.90 20 136 1,710 0 136 1,420 136.10 470 136.90 680 120,830 136.60 138.50 135 6,440 1,500
PAN 38.50 33.50 36 35.05 900 35.10 1,000 35.15 750 35.15 1,380 -0.85 36 500 36.20 1,100 36.30 1,000 2,390 36 36 35.10 100 1,380
DMC 128.40 111.60 120 115.80 530 115.90 10 116 610 116 1,750 -4 119 100 120 5,000 120.50 60 5,130 119 121 116 90 1,260
SJS 29.40 25.60 27.50 27.30 1,050 27.35 50 27.40 1,260 27.40 2,670 -0.10 27.50 2,980 27.70 800 27.80 12,840 8,530 27.40 27.70 27 100 1,260
MWG 114.80 99.80 107.30 107.20 1,930 107.30 24,950 107.40 4,190 107.40 13,520 0.10 107.60 3,290 107.70 3,090 107.80 6,450 266,480 107.50 108.50 107.20 1,250
TYA 12.30 10.70 11.50 10.70 1,700 10.80 10,500 11 24,430 11 11,150 -0.50 11.40 4,890 11.45 1,050 11.50 7,680 20,010 11.10 11.50 11 9,730 1,150
DCL 26.20 22.80 24.50 23.70 4,250 23.80 3,000 24 230 24.50 23,100 0 24.50 20,410 24.70 600 24.80 220 387,560 24.50 24.60 23.30 20,030 1,120
MAS 99.30 81.30 90.30 91.10 1,300 91.50 200 92 1,000 92 20 1.70 92.90 100 93 5,700 93.50 2,300 38,220 90.50 93 90.30 800 1,100
IMP 72.70 63.30 68 67.60 600 67.70 1,100 68 2,100 68 1,080 0 68.10 460 68.50 460 68.60 40 21,010 68.50 68.50 68 1,080
DCM 14.75 12.85 13.80 14 209,360 14.05 244,070 14.10 56,290 14.15 43,380 0.35 14.15 99,950 14.20 248,490 14.25 312,380 3,131,880 14.10 14.30 14.05 12,420 1,000
HDG 33.15 28.85 31 31.10 2,500 31.20 300 31.30 700 31.80 1,050 0.80 31.80 190 31.90 5,320 32 11,350 49,210 31.60 32 30.60 1,000
HNG 10.15 8.84 9.50 9.55 9,200 9.56 1,000 9.57 9,100 9.57 31,320 0.07 9.59 6,000 9.60 16,720 9.61 6,060 662,270 9.54 9.62 9.49 30,200 1,000
SD7 3.90 3.30 3.60 3.30 13,300 3.40 3,000 3.50 3,000 -0.10 3.70 200 3.80 5,100 3.90 7,000 104,600 3.50 3.60 3.30 100 1,000
NTL 10.40 9.05 9.73 9.74 2,640 9.78 3,480 9.80 230 9.80 800 0.07 9.86 8,810 9.87 7,880 9.89 6,220 87,330 9.79 9.88 9.74 200 800
TDH 17.10 14.90 16 15.80 9,500 15.85 13,450 15.90 20,360 15.95 11,350 -0.05 15.95 19,650 16 62,160 16.05 64,750 661,720 16.10 16.10 15.80 154,250 800
HII 31.10 27.10 29.10 29 100 29.05 2,000 29.10 4,000 29.15 27,100 0.05 29.15 3,620 29.20 3,900 29.25 6,570 330,480 29 29.15 28.50 100 700
VIX 8.30 6.90 7.60 7.40 106,200 7.50 21,100 7.60 5,800 7.80 240 0.20 7.80 70,500 7.90 261,900 8 91,600 204,040 7.60 7.80 7.40 500 700
SBT 31.55 27.45 29.50 28.80 45,740 28.90 1,000 29 42,320 29.10 158,380 -0.40 29.10 27,020 29.20 68,030 29.30 92,720 2,450,370 28.60 29.20 27.90 98,000 650
DHA 40.20 35 37.60 37.30 8,720 37.40 170 37.50 2,480 37.60 3,300 0 37.60 3,410 37.70 10,200 37.80 5,200 29,940 37.60 37.80 37.40 600
FIT 11.10 9.68 10.40 9.98 88,280 10 113,290 10.05 38,860 10.05 324,220 -0.35 10.10 75,400 10.15 33,500 10.20 98,770 4,302,650 10.40 10.40 9.97 870 600
NCS 56.30 41.70 49 42 200 47.50 100 49 4,100 49 0 49.50 1,300 49.80 1,000 50 1,100 1,000 49 49 49 600
PVE 8.50 7.10 7.80 7.60 20,200 7.70 22,400 7.80 16,000 7.90 14,600 0.10 7.90 99,100 8 34,900 8.10 500 130,800 7.80 7.90 7.70 600
ACL 9.20 8 8.60 8.25 200 8.30 290 8.32 40 8.50 500 -0.10 8.40 30 8.50 40 8.69 750 2,910 8.50 8.69 8.30 590
GMC 33.15 28.85 31 30.60 120 30.75 120 30.90 120 32 100 1 31.50 100,300 32 11,460 32.20 3,000 66,270 31.55 32.50 31 1,150 540
AAA 35.40 30.80 33.10 33.75 24,480 33.80 2,500 33.85 12,600 33.85 140,990 0.75 33.90 65,900 33.95 13,200 34 118,080 1,494,880 33 33.90 32.70 500
BSI 17.45 15.25 16.35 16 3,990 16.05 1,700 16.10 1,610 16.35 910 0 16.35 7,100 16.40 640 16.50 6,680 21,960 16.35 16.40 16 500
DXV 4.96 4.32 4.64 4.32 3,030 4.35 7,050 4.50 2,000 -0.14 4.60 2,100 4.62 2,000 4.64 1,090 2,510 4.59 4.59 4.35 500
SGT 10.65 9.30 9.99 9.45 200 9.50 5,630 9.60 1,200 9.60 2,510 -0.39 9.89 500 9.98 500 9.99 1,700 14,110 10.05 10.05 9.60 500 500
PC1 38.05 33.15 35.60 35.10 9,990 35.20 2,100 35.30 4,000 35.70 510 0.10 35.70 3,050 36 6,630 36.10 250 3,300 36.30 36.30 35.10 450
SDA 4.20 3.60 3.90 3.60 1,000 3.80 10,000 3.90 2,000 3.90 10 0 4 5,000 4.10 20,000 4.20 11,900 93,210 3.90 4 3.90 400
LBM 45.15 39.25 42.20 41 500 41.05 220 41.10 50 41.80 10 -0.40 41.80 1,940 42.20 680 42.50 1,100 2,010 42.20 42.20 41.80 1,000 350
NST 13 10.80 11.90 10.80 100 12 70 0.10 11.90 200 12 900 12.50 600 970 11 12 10.80 100 300
TDN 4.80 4 4.40 4.10 1,000 4.20 1,000 4.30 13,400 4.30 -0.10 4.40 4,700 4.50 14,900 4.60 1,100 9,800 4.40 4.40 4.30 300
HTV 19 16.60 17.80 17.80 0 17.80 1,410 18.50 280 1,610 17.20 17.80 16.60 200 270
AMD 13 11.30 12.15 11.60 23,970 11.65 5,580 11.70 21,800 11.70 24,440 -0.45 11.80 6,920 11.85 10,000 11.90 24,800 941,660 11.90 12.10 11.65 200
HJS 21.40 17.60 19.50 18.50 2,000 18.70 1,100 19 100 19 4,600 -0.50 19.50 1,000 19.90 100 20 9,900 20,300 19 19.50 19 200
SPP 27.30 22.50 24.90 24.50 10 -0.40 ATO 300 22.90 500 24 500 9,210 22.60 25 22.50 600 200
VCC 13.60 11.20 12.40 12 4,700 12.10 2,800 12.20 3,500 12.40 0 12.50 6,500 12.60 2,600 12.70 19,800 158,700 12.50 12.70 12.10 200
CPC 46.20 37.80 42 37.90 100 39.80 400 -2.20 39.80 2,200 39.90 300 40 200 800 37.80 40 37.80 500 100
CTB 34.70 28.50 31.60 28.50 -3.10 28.50 1,700 30 300 33.40 500 100 28.50 28.50 28.50 100
DXP 15.40 12.60 14 13.40 7,100 13.50 800 13.60 500 14.10 4,000 0.10 14.10 6,300 14.20 2,900 14.30 1,900 9,500 14.30 14.30 13.50 7,300 100
IJC 14.75 12.85 13.80 13.70 23,170 13.75 36,910 13.80 3,910 13.80 68,360 0 13.85 10,580 13.90 25,220 13.95 21,500 1,348,920 13.50 14.30 13.35 32,910 100
LHC 71.50 58.50 65 63.70 200 63.80 500 64 700 64.50 100 -0.50 64.50 3,500 65.80 2,200 66 4,000 41,800 65 66 64.40 100
PCE 14.60 12 13.30 12.10 300 14.60 1.30 400 12 14.60 12 100
SKG 42.85 37.25 40.05 40.60 5,190 40.70 560 40.80 900 40.85 560 0.80 40.85 2,850 40.90 2,710 40.95 2,000 99,390 40.05 41.40 40.05 3,690 100
TCR 4.21 3.67 3.94 3.67 340 3.70 1,000 3.83 250 3.93 -0.01 3.93 2,170 3.94 2,550 3.95 5,000 620 3.83 3.93 3.83 90
VPH 12.45 10.85 11.65 11.70 94,420 11.75 2,500 11.80 60 11.80 1,100 0.15 11.85 5,000 11.90 13,580 11.95 5,500 94,600 11.70 11.95 11.65 50
VTB 19.25 16.75 18 16.75 400 17 90 17.80 40 -0.20 17.80 19,870 19 4,140 19.10 40 70 17.80 17.80 17 50 50
SC5 28.35 24.65 26.50 26.70 230 26.80 5,000 26.85 20 26.70 0.20 28 260 28.30 270 28.35 15,010 1,160 28 28 26.70 40
CSM 16.95 14.75 15.85 16.35 2,400 16.40 3,890 16.50 1,000 16.60 36,540 0.75 16.60 3,920 16.65 200 16.70 7,800 277,730 15.90 16.60 15.85 15,140 20
BHS 21.80 19 20.40 20.30 6,490 20.35 2,190 20.40 50,210 20.40 154,600 0 20.45 6,950 20.50 13,530 20.60 23,200 1,409,180 20 20.40 19.90 29,840 10
DVP 73.60 64 68.80 68.20 1,020 68.30 400 68.40 10 68.90 0.10 68.80 90 68.90 370 69 2,990 1,630 69 69 68.80 10
SDN 37.40 30.60 34 34 4,300 34 0 35.50 200 36 400 36.50 1,000 9,200 34 34 34 10
TLG 111.80 97.20 104.50 100.10 20 100.20 10 100.30 10 104.40 10 -0.10 104.50 250 104.80 110 104.90 10 990 99.40 104.50 99.40 980 10
VCF 222.50 193.50 208 193.50 210 206.80 10 -1.20 206.80 190 211 40 212 100 280 195 206.80 193.50 10
VFG 63.50 55.30 59.40 55.60 20 56 1,050 56.60 320 61 5,080 1.60 61 4,080 61.60 100 62 7,610 30,200 59.90 61 59.30 70 10
AAM 11.10 9.68 10.40 9.72 3,000 9.75 2,000 10.20 40 10.40 0 10.35 800 10.40 2,740 10.45 1,590
ABC 20.20 15 17.60 16.50 11,600 16.60 5,300 16.70 900 16.90 10 -0.70 16.90 1,800 17 3,200 17.30 4,900 135,910 17.40 17.50 16.50
ABI 40.80 30.20 35.50 34.10 500 35.20 200 35.30 500 35.50 0 35.50 4,700 35.60 1,500 35.70 1,500 2,100 36 36 35.50 100
ABT 38.45 33.45 35.95 34.75 40 34.80 120 34.85 10 35.85 100 -0.10 35.75 300 35.85 50 35.95 30 560 34.60 36.80 34.60 140
AC4 12.30 9.10 10.70 9.40 100 10.70 100 10.70 0
ACB 28.30 23.30 25.80 25.60 76,500 25.70 44,200 25.80 47,600 25.90 370 0.10 25.90 54,200 26 121,700 26.10 44,700 487,270 25.80 25.90 25.70
ACC 27.65 24.05 25.85 24.10 50 24.30 150 25.90 0.05 25.85 80 25.90 3,020 26 2,400 10 25.90 25.90 25.90 10
ACE 31.80 23.60 27.70 27.80 300 27.90 100 28.20 200 28.20 0.50 29.20 100 29.30 2,300 29.40 3,500 12,100 28.40 30 28.20
ACM 2.40 2 2.20 2 443,400 2.10 466,900 2.20 70,100 2.30 31,600 0.10 2.30 801,700 2.40 443,200 517,100 2.20 2.30 2.10
ACS 23 17 20 20 0 19 1,000 19.50 1,000 20 2,900
ACV 59.40 44 51.70 51.20 15,800 51.50 2,000 51.60 200 51.90 300 0.20 51.90 2,100 52 17,900 52.10 900 38,500 46 51.90 46 37,200
ADC 16.50 13.50 15 13.50 400 15 1,000 15 0 16.30 100 16.50 100
ADS 20.45 17.85 19.15 19 100 19.05 130 19.15 160 19.20 10 0.05 19.20 4,300 19.25 2,970 19.30 1,420 164,650 19.10 19.30 19
AFC 17.50 13.10 15.30 13.10 400 15.30 0 15.30 500 17 3,300 17.50 500
AFX 4.20 3.20 3.70 3.20 5,000 3.70 5,600 3.80 7,200 3.80 0.10 4.10 600 4.20 700 1,400 3.70 3.80 3.70
AGF 10.45 9.12 9.80 9.30 2,220 9.31 10 9.32 10 9.80 20 0 9.80 2,190 9.81 2,000 9.82 2,000 2,020 9.79 9.80 9.79
AGM 9.63 8.37 9 8.70 300 8.75 10 9 1,120 9.10 0.10 9.10 6,820 9.20 300 9.25 100 1,010 9.10 9.10 9.10
AGP 24.70 18.30 21.50 18.50 500 18.80 2,000 21.50 0
AGR 6.74 5.86 6.30 5.92 10,000 5.93 5,700 5.95 5,920 5.95 54,590 -0.35 6.03 30,000 6.04 4,500 6.05 17,370 1,202,420 6.30 6.30 5.95
AGX 47.10 34.90 41 41 0 47.10 1,300
ALT 13.40 11 12.20 12.20 0 13.30 1,000
ALV 12.90 10.70 11.80 11.10 100 11.40 100 11.50 100 11.60 100 -0.20 11.60 2,500 11.70 14,500 11.80 5,100 33,700 11.80 11.80 11
AMC 28 23 25.50 25.50 1,400 25.60 3,000 25.70 100 26.50 1 26.90 1,000 27 400 27.30 100 100 26.50 26.50 26.50
AME 4.90 4.10 4.50 4.50 0
AMP 26.40 19.60 23 19.60 1,000 -3.40 19.60 1,000 1,000 19.60 19.60 19.60
AMS 10.10 7.50 8.80 8.50 1,300 8.80 2,000 8.90 200 0.10 8.90 1,700 9 4,500 9.10 100 3,700 8.80 8.90 8.80
AMV 16.50 13.50 15 14 2,100 14.50 1,500 14.70 500 15.20 0.20 15.20 1,800 16 600 16.50 1,400 5,000 15 15.20 15
ANT 11 8.20 9.60 9.70 2,000 9.60 0 10 2,000 10.50 1,000 11 16,800
ANV 8.77 7.63 8.20 7.76 450 7.77 10 7.78 500 8 530 -0.20 8 2,680 8.20 2,760 8.30 1,170 75,910 8.20 8.35 7.80
APC 41.60 36.20 38.90 38.20 40 38.30 540 38.80 2,980 39.20 60 0.30 39.20 440 39.30 1,840 39.40 1,000 22,000 38.20 39.30 38.10 9,390
APF 67.90 50.30 59.10 58 5,000 59 2,500 59 -0.10 59.50 6,000 60 12,100 2,500 59 59 59
APG 6.42 5.58 6 5.65 600 5.70 4,700 5.76 9,620 5.90 4,000 -0.10 5.90 22,340 5.95 3,000 5.98 1,000 279,400 6.05 6.05 5.80
API 33.90 27.90 30.90 28.50 100 28.60 100 28.70 100 30.80 300 -0.10 30.80 1,800 31 4,400 31.30 100 300 30.80 30.80 30.80
APL 23.50 10.10 16.80 16.80 0
APP 12.10 9.90 11 10 600 10 30 -1 11.90 100 12 100 12.10 100 6,030 10 10 10
APS 5.10 4.30 4.70 4.40 82,300 4.50 72,100 4.60 5,800 4.60 19,800 -0.10 4.70 42,100 4.80 77,700 4.90 48,100 249,500 4.70 4.70 4.50 15,000
ARM 31.90 26.10 29 26.10 100 26.30 100 29.50 5,000 29 0
ART 24.40 18.20 21.30 18.20 200 -3.10 18.20 29,300 18.30 1,000 18.40 1,900 204,400 19.90 20.20 18.20
ASA 3.30 2.70 3 2.70 87,100 2.80 43,400 2.90 1,000 3 700 0 3 12,600 3.10 43,900 3.20 17,100 88,700 2.90 3 2.80
ASD 1.40 0.60 1 0.60 100 1.40 800 1 0
ASM 13.05 11.35 12.20 12.10 207,730 12.15 251,210 12.20 121,930 12.20 120,070 0 12.25 61,010 12.30 46,110 12.35 22,720 5,234,570 12.20 12.40 12.15 300
ATA 0.80 0.80 0.80
ATS 15.20 12.60 13.90 12.90 15,000 13 10,000 13.10 4,500 13.10 500 -0.80 15.20 100 10,500 13.20 13.20 13.10
AUM 15.10 6.50 10.80 10.80 0
AVF 0.50 0.50 0.50
B82 2.80 2.40 2.60 2.40 7,000 2.50 500 2.60 0 2.80 2,600 700 2.60 2.60 2.60
BAX 22 18 20 18 200 18.10 100 20 0 20.50 100 21 3,600 22 100
BBC 120.90 105.10 113 113 20 113.10 20 114 20 120.40 30 7.40 120.40 10 120.50 50 13,270 115 120.40 113 10
BBS 14.70 12.10 13.40 12.10 209,000 13 900 13.40 0 13.70 1,400 13.80 300,000 13.90 200
BCC 11.20 9.20 10.20 9.90 10,800 10 23,900 10.10 29,900 10.20 250 0 10.20 15,100 10.30 22,700 10.40 6,400 114,850 10.20 10.30 10.10
BCI 31 27 29 28.70 2,500 28.80 2,000 28.90 1,500 29 0 29 2,100 29.10 1,500 29.20 4,200 9,500 29 29.10 29
BCP 9.30 6.90 8.10 6.90 1,000 7 1,500 7.10 100 8.10 0 8.50 100 9.20 200 9.30 3,000
BDB 10.80 9 9.90 9.90 0
BDF 37.90 16.30 27.10 27.10 0
BDG 30.40 22.60 26.50 26 5,500 26.50 1,000 30 3.50 29.90 200 30 19,900 100 30 30 30
BDP 14 6 10 10 0
BDW 4.80 3.60 4.20 4 500 4.20 0
BED 41.80 34.20 38 38 0
BEL 9.90 4.30 7.10 7.10 0
BFC 44.85 39.05 41.95 42.30 50,880 42.40 1,450 42.50 38,420 42.50 4,010 0.55 42.60 2,180 42.65 2,000 42.70 13,400 156,720 42 42.90 42
BGM 0.86 0.86 0.86
BHA 12.60 9.40 11 11 5,000 11 0 5,000 11 11 11
BHC 3.60 2.80 3.20 3.20 0
BHP 12.30 9.10 10.70 10 2,000 10.50 3,500 10.70 300 11 2,000 0.30 12.30 700 2,000 11 11 11
BHT 5 4.20 4.60 4.60 0 4.90 1,400 5 5,000
BHV 8.80 6.60 7.70 7.70 0
BII 3.70 3.10 3.40 3.30 56,000 3.40 294,100 3.50 61,500 3.60 150 0.20 3.60 188,800 3.70 508,200 712,050 3.50 3.60 3.40
BKC 7.40 6.20 6.80 6.20 100 6.80 0 7 100 7.40 1,400
BLF 5.10 4.30 4.70 4.30 300 4.50 300 4.80 50 0.10 4.60 400 4.70 3,500 4.80 4,800 150 4.80 4.80 4.80 100
BLI 8.50 6.30 7.40 7 3,000 7.10 100 7.20 200 7.20 -0.20 7.50 400 7.60 1,300 7.70 4,600 2,200 7.70 7.70 7.20
BLN 13.50 5.90 9.70 9.70 0 8 7,300
BLT 36.80 27.20 32 32 0
BMC 18.40 16 17.20 16.50 500 16.90 1,250 16.95 4,000 17.10 -0.10 17 3,000 17.10 3,210 17.15 2,500 560 16.90 17.10 16.90
BMD 8.20 6.20 7.20 7.50 2,700 7.60 7,000 7.20 0
BMJ 17.20 12.80 15 12.90 500 13 500 15 0 15.80 100 17.20 100
BMN 11.60 5 8.30 8.30 0
BMV 14 6 10 10 0
BPC 18.40 15.20 16.80 16.20 1,500 16.30 1,000 16.80 0 16.70 200 16.80 4,000 16.90 7,600 1,000 16.80 16.80 15.40
BRC 12.15 10.65 11.40 10.80 2,000 10.90 2,000 11.35 10 11.40 0 11.40 7,990 11.95 520 12 2,030 20 11.95 11.95 11.40
BRR 14.10 10.50 12.30 10.50 100 12.30 0 12.50 2,100 12.70 200
BRS 10 4.40 7.20 7 500 7.20 0
BSC 17.60 14.40 16 15.60 300 15.70 500 15.80 1,000 16 0
BSD 60.20 25.80 43 43 0 43 100 45 5,300