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 # 25/04/2017

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 707.58 ( -1.81    -0.26% )
KL: 137,231,867   GT: 3,237 (tỷ)
HNX 87.86 ( -0.56    -0.63% )
KL: 56,996,516   GT: 582 (tỷ)
UPCOM 57.61 ( 0.08    0.14% )
KL: 7,286,254   GT: 143 (tỷ)
VN30 668.58 ( 1.50    0.23% )
KL: 34,409,270   GT: 794 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CTB (22.30)    DOP (13.60)    HGM (33)    PGD (42.40)    
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
SHB 8.20 6.80 7.50 7.30 29,800 7.40 150,100 7.50 305,000 7.60 1,710 0.10 7.60 1,665,700 7.70 969,800 7.80 948,500 25,801,510 7.50 7.60 7.20 2,000 2,005,000
SCR 8.95 7.79 8.37 8.35 13,500 8.36 30,000 8.37 500 8.40 133,070 0.03 8.40 24,240 8.42 6,350 8.44 5,000 4,730,070 8.31 8.45 8.25 5,000 950,000
GMD 34.45 29.95 32.20 32 39,300 32.10 10,050 32.20 5,000 32.35 14,320 0.15 32.35 1,950 32.40 1,600 32.45 1,020 276,660 32.20 32.40 32 500,000 500,000
DCM 11.70 10.20 10.95 11.10 102,870 11.15 239,970 11.20 4,230 11.25 86,200 0.30 11.25 9,850 11.30 49,240 11.35 42,940 2,065,080 10.80 11.40 10.80 18,000 450,000
HVG 7.38 6.42 6.90 6.63 10,600 6.64 21,560 6.65 420 6.65 158,600 -0.25 6.67 5,000 6.68 5,000 6.69 6,500 883,440 6.90 6.90 6.64 81,500 402,500
VNM 154 134 144 142.90 1,760 143 8,080 143.10 2,240 143.40 12,260 -0.60 143.40 3,910 143.50 13,660 143.60 6,440 472,730 143.80 143.80 142.90 558,750 394,420
DXG 23.10 20.10 21.60 22.10 50,800 22.15 24,960 22.20 91,090 22.30 305,400 0.70 22.30 14,590 22.35 121,500 22.40 133,560 4,372,190 21.55 22.35 21.35 19,200 389,040
MBB 15.95 13.95 14.95 14.70 8,800 14.75 49,200 14.80 134,750 14.90 51,710 -0.05 14.90 52,400 14.95 52,450 15 81,480 758,000 14.90 14.95 14.80 350,060 359,320
IJC 8.98 7.82 8.40 8.41 10,000 8.42 2,000 8.48 6,000 8.50 63,900 0.10 8.50 8,840 8.51 10,310 8.52 10,740 646,940 8.40 8.70 8.40 350,360
DIG 10.70 9.30 10 9.70 71,550 9.71 3,500 9.75 5,890 9.75 131,230 -0.25 9.80 1,000 9.81 9,050 9.83 26,560 926,170 10.15 10.15 9.75 340 270,840
VCB 37.55 32.65 35.10 34.95 41,160 35 3,820 35.05 20,050 35.10 66,520 0 35.10 1,500 35.15 10,240 35.20 19,540 656,130 35.10 35.30 34.95 100,210 199,500
TLH 13.90 12.10 13 12.40 254,360 12.45 218,000 12.50 18,490 12.50 45,650 -0.50 12.55 10,700 12.60 14,590 12.65 9,980 1,448,070 13.05 13.05 12.40 190,000
NLG 29.75 25.95 27.85 27.70 14,030 27.80 5,480 27.85 1,210 28 22,770 0.15 28 40,370 28.05 760 28.10 74,610 948,990 27.80 28.15 27.20 84,770 131,130
NBB 25.35 22.05 23.70 22.20 600 22.30 300 23.30 710 23.50 50,000 -0.20 23.40 6,180 23.50 22,870 23.60 8,610 653,740 23.70 23.80 23.35 10 124,500
MSN 48.55 42.25 45.40 44.90 1,000 45 4,300 45.10 1,300 45.50 73,090 0.10 45.50 6,750 45.60 11,950 45.65 5,300 157,940 45.70 45.70 45.20 184,620 110,330
DPM 24.35 21.25 22.80 22.85 10,500 22.90 39,870 22.95 500 23 60,880 0.20 23 16,750 23.05 10 23.10 14,620 549,050 22.65 23.45 22.65 21,750 107,000
PGS 20.20 16.60 18.40 18 51,100 18.10 24,500 18.20 100 18.30 90 -0.10 18.30 8,700 18.40 165,200 18.50 270,400 241,990 18.20 18.30 18.20 85,000
ASM 16.25 14.15 15.20 14.95 30,100 15 31,290 15.10 20,700 15.20 16,000 0 15.20 10 15.25 20,000 15.45 10 1,075,090 15.20 15.20 15 59,080
VIC 42.80 37.20 40 40.05 8,880 40.10 1,780 40.30 1,000 40.35 90,450 0.35 40.35 2,730 40.40 1,630 40.45 700 291,630 40 40.50 40 86,570 57,510
KSB 45.65 39.75 42.70 41.90 2,490 42 21,020 42.10 16,320 42.10 28,300 -0.60 42.40 4,500 42.50 8,290 42.65 1,000 509,340 42.20 42.90 42 2,010 55,000
DHG 143.80 125 134.40 133.80 1,360 134 5,100 134.10 300 134.40 1,700 0 134.40 1,080 134.50 2,500 134.60 550 17,000 134.90 134.90 134 47,000 47,000
VNS 24.15 21.05 22.60 21.10 9,340 21.15 110 21.20 200 21.90 60 -0.70 21.90 1,280 22 7,500 22.35 30 98,990 22.50 22.90 21.05 5,000 45,510
ROS 174.40 151.60 163 163.80 353,860 163.90 466,680 164 424,270 164 71,640 1 164.10 77,960 164.20 68,290 164.30 58,100 4,905,490 163 164.10 161.60 30,200 42,050
HT1 23.95 20.85 22.40 22.10 4,400 22.15 1,700 22.20 8,960 22.20 18,630 -0.20 22.25 2,360 22.30 2,020 22.35 8,000 208,610 22.50 22.70 22.20 16,750 32,600
CVT 53 43.40 48.20 47.70 10,300 47.80 4,600 47.90 3,500 48 80 -0.20 48 5,100 48.10 5,000 48.20 21,000 248,980 48.30 48.40 47.60 27,500
DHT 99 81 90 85 3,700 90 12,700 90.10 2,000 92 10 2 92 200 92.70 300 92.80 1,200 29,010 94 94 81 25,500 22,600
BID 17.45 15.25 16.35 16.15 193,920 16.20 53,190 16.25 60,100 16.35 293,550 0 16.30 182,330 16.35 36,910 16.40 76,080 2,039,700 16.40 16.50 16.20 33,750 22,300
DQC 53.80 46.80 50.30 48.50 300 49 1,000 50 110 50 2,460 -0.30 50.40 10 50.50 2,000 50.60 4,490 47,320 50.10 50.90 50 40 18,800
KDC 41.90 36.50 39.20 38.60 2,820 38.70 140 38.80 540 39.20 36,770 0 39.20 3,090 39.25 1,030 39.30 1,950 173,050 38.70 39.50 38.60 20,500 18,500
DHC 34.20 29.80 32 31.50 610 31.60 30 31.80 100 32.10 5,000 0.10 32.10 4,200 32.60 2,000 33.20 200 61,810 32.10 32.10 32 16,710 17,000
JVC 3.46 3.02 3.24 3.14 600 3.15 6,960 3.22 24,220 3.22 35,810 -0.02 3.23 54,970 3.24 165,590 3.25 10,300 76,890 3.17 3.24 3.15 44,520 17,000
HPG 32.15 27.95 30.05 29.60 76,380 29.65 33,870 29.70 158,040 29.80 289,160 -0.25 29.80 73,760 29.85 8,000 29.90 5,950 3,193,390 30 30.20 29.65 400,900 16,480
DTL 30.45 26.55 28.50 28 320 28.50 10,000 28.70 3,220 28.80 0.30 28.90 5,000 29 5,000 30.45 1,140 15,000 28.70 28.80 28.70 15,000
SHI 8.44 7.34 7.89 7.85 30,180 7.88 10,000 7.89 8,920 7.89 12,380 0 7.90 7,000 7.91 5,490 7.92 16,840 410,440 7.89 7.95 7.83 15,000
STB 11.20 9.77 10.50 10.90 62,860 10.95 50 11 5,000 11.10 168,800 0.60 11.10 17,990 11.15 30,240 11.20 348,550 5,363,000 10.75 11.20 10.45 22,040 14,820
DAD 17.40 14.40 15.90 15.60 5,000 15.70 400 15.80 900 16.10 0.20 16.10 1,900 16.20 2,300 16.30 2,200 18,200 16.30 16.30 15.90 18,200 14,200
HAX 55.60 48.40 52 51 20,170 51.10 110 51.30 690 51.30 8,970 -0.70 51.40 1,020 51.50 12,600 51.80 5,000 207,640 52 52 50.50 42,830 11,130
EVE 22 19.20 20.60 20.10 10,530 20.15 13,220 20.20 6,200 20.30 6,520 -0.30 20.30 430 20.40 10,000 20.45 1,970 209,840 20.60 20.65 20.15 5,300 11,000
HAG 9.28 8.08 8.68 8.51 19,230 8.52 60,510 8.53 60,180 8.53 443,890 -0.15 8.57 11,210 8.58 26,700 8.59 1,000 3,265,580 8.75 8.77 8.51 11,000
SAB 214 186 200 198.50 10 198.90 10 199 30 199 820 -1 199.50 900 200 1,840 201 3,000 12,720 199 200 199 9,580 10,970
DAG 13.85 12.05 12.95 12.70 8,100 12.80 43,370 12.85 660 12.90 4,640 -0.05 12.90 590 12.95 9,000 13 15,940 54,670 13 13 12.85 10,850
VE1 9.90 8.10 9 8.10 1,100 9.90 0.90 9 1,000 9.30 54,900 9.50 600 10,200 8.10 9.90 8.10 10,100
APG 6.19 5.39 5.79 5.39 5,040 5.50 10 -0.29 5.50 710 5.67 4,000 5.70 8,000 86,160 5.39 5.67 5.39 9,500
DPR 46.30 40.30 43.30 42.50 3,000 42.60 500 43 1,600 43.20 600 -0.10 43.20 1,580 43.25 4,990 43.30 4,460 28,970 43.40 43.40 43 17,270 9,000
FCM 5.55 4.83 5.19 5.17 3,050 5.18 2,100 5.19 170 5.23 4,000 0.04 5.23 690 5.25 2,950 5.29 3,440 106,100 5.19 5.25 5.18 49,810 8,710
GDT 63.10 54.90 59 57 130 57.10 60 57.20 20 59 0 59 930 59.50 90 60 370 8,040 59.50 59.50 59 20 8,020
VJC 138.40 120.40 129.40 127.80 50 127.90 150 128 5,590 128 11,080 -1.40 128.50 2,740 128.70 2,010 128.80 1,470 212,370 129.40 129.40 127.50 55,760 7,550
SHA 9.84 8.56 9.20 9.16 20,000 9.17 20,010 9.19 1,810 9.19 27,490 -0.01 9.20 11,050 9.24 4,000 9.25 14,200 395,850 9.23 9.28 9.14 6,540
LIX 51.80 45.15 48.50 47.50 1,420 47.55 530 47.60 920 47.70 1,670 -0.80 47.70 330 47.80 2,760 47.90 220 80,830 48.40 48.40 45.15 50 6,340
AME 4.60 3.80 4.20 4 -0.20 4.20 200 6,000 4 4 4 6,000
MAS 99.50 81.50 90.50 89.10 200 89.50 300 90 100 90.20 -0.30 90.20 1,300 91 2,200 92.30 200 10,000 91 91 90 4,000 5,800
CAN 23.10 18.90 21 20.10 5,000 20.30 800 21 10,000 20 -1 5,000 20 20 20 5,000
KDH 26.95 23.45 25.20 24.60 10,360 24.70 6,900 24.80 2,200 24.90 -0.30 24.90 9,310 24.95 1,000 25 1,200 169,460 25.20 25.20 24.70 3,500 5,000
TDC 7.51 6.53 7.02 7.12 1,000 7.13 6,300 7.14 3,000 7.18 11,500 0.16 7.18 1,720 7.19 15,070 7.20 9,200 269,260 7.03 7.19 7.03 5,000
TRA 126.20 109.80 118 116.50 510 116.90 20 117 1,060 117.50 10 -0.50 117.50 980 117.80 200 117.90 100 7,630 118 118 117 500 4,840
CII 39.15 34.05 36.60 35.90 1,000 36 1,850 36.30 2,950 36.50 41,860 -0.10 36.50 3,660 36.55 810 36.60 22,150 840,610 36.70 36.90 36.30 290,570 4,000
PVT 13.55 11.85 12.70 12.70 21,570 12.75 17,110 12.80 3,460 12.80 23,000 0.10 12.85 18,120 12.90 35,740 12.95 18,500 315,840 12.65 12.90 12.65 194,680 4,000
VCS 162.20 132.80 147.50 146.10 2,000 146.50 1,200 148 1,800 148 260 0.50 148.20 100 148.30 100 148.40 600 34,460 148.40 148.50 146 3,120
PGD 45.35 39.45 42.40 42.60 610 43 16,110 45 4,520 45 900 2.60 45.10 120 45.20 7,740 45.30 9,810 156,130 42.60 45.30 42.60 2,700
VSH 16.35 14.25 15.30 14.90 50 15 2,600 15.40 860 15.50 0.20 15.50 2,960 15.60 24,860 15.70 27,290 58,050 15.20 15.60 15.20 2,030
VIS 25.25 21.95 23.60 23.05 3,000 23.20 2,020 23.30 5,900 23.50 7,000 -0.10 23.50 1,200 23.60 25,110 23.70 8,000 32,310 23.60 23.60 23 4,200 2,010
HAD 43.40 35.60 39.50 36.50 800 37 2,000 37.20 100 38.90 300 -0.60 39 300 39.50 3,000 39.70 300 5,400 37.90 43.30 37.90 5,200 2,000
HTI 20.75 18.05 19.40 19.50 2,650 19.55 700 19.60 1,700 19.60 11,920 0.20 19.70 6,760 19.75 1,000 19.80 3,030 134,010 19.40 19.60 18.60 7,790 2,000
ITA 3.45 3.01 3.23 3.17 58,800 3.18 92,130 3.19 63,660 3.20 80,640 -0.03 3.20 59,600 3.21 97,750 3.22 79,930 1,507,130 3.23 3.23 3.17 15,050 2,000
NNC 79.70 69.30 74.50 73.90 1,100 74 100 74.50 1,000 74.60 7,000 0.10 74.60 1,150 74.70 220 74.80 1,000 27,500 74.60 74.60 73.90 3,600 2,000
VBC 81.40 66.60 74 68.10 100 71 1,100 73.70 200 73.70 1,300 -0.30 73.80 1,800 74 100 74.50 500 2,800 74 74 71 1,700
WCS 200.20 163.80 182 170 400 175 100 182 100 182 0 184 1,000 190 200 198 900 2,400 182 182 182 2,200 1,700
LCG 8.96 7.80 8.38 8.26 17,410 8.27 7,340 8.30 10,000 8.38 53,000 0 8.38 10,770 8.40 23,340 8.41 16,630 667,100 8.30 8.44 8.25 1,570
BHS 15 13.10 14.05 14.75 11,980 14.80 191,130 14.85 10,670 14.90 251,530 0.85 14.90 110,730 14.95 87,880 15 547,490 3,690,340 14.45 15 14.20 280 1,550
SDH 1.90 1.70 1.80 1.70 25,500 1.70 1,500 -0.10 1.90 11,000 15,300 1.70 1.90 1.70 1,500
API 28 23 25.50 24.30 1,000 24.90 500 25 2,000 25 10,000 -0.50 25.30 1,700 25.50 4,800 26 2,300 314,100 26 26 23 1,300
CAV 65 56.60 60.80 58.90 2,000 59 9,000 60 4,830 60.20 500 -0.60 60.20 1,080 60.40 1,500 60.50 2,000 34,170 60.90 60.90 60 500 1,140
CSV 30.70 26.70 28.70 28.50 14,800 28.60 4,370 28.70 9,840 28.70 10,110 0 28.80 270 28.90 560 28.95 280 146,030 28.70 29.40 28.70 37,000 1,000
HBC 54.90 47.85 51.40 51.80 37,800 51.90 4,130 52 16,460 52.10 68,420 0.70 52.10 24,730 52.20 11,870 52.30 6,140 904,580 51.20 52.30 51 4,530 1,000
HSG 49.95 43.45 46.70 46.90 2,710 47 13,000 47.05 500 47.20 51,530 0.50 47.20 3,510 47.25 11,000 47.30 6,850 502,420 46.70 47.20 46.70 16,580 1,000
NCS 66.10 48.90 57.50 56.70 2,000 57.50 100 59 50 1.50 58.50 100 59 3,800 60 2,000 6,350 58.40 59 58.40 1,000
NVL 78.20 68 73.10 72.70 14,000 72.80 20,360 73 25,410 73 31,570 -0.10 73.10 11,300 73.20 21,840 73.30 2,780 265,790 73 73.30 72.70 12,020 920
NTP 83.40 68.40 75.90 74 700 74.50 1,000 75.30 500 75.50 300 -0.40 75.50 100 75.70 3,000 75.80 2,400 12,100 75.90 75.90 75.40 800
BCG 4.93 4.29 4.61 4.90 4,500 4.92 8,690 4.93 216,900 4.93 1,680 0.32 778,410 4.65 4.93 4.64 600
PDN 73.80 64.20 69 64.20 1,000 64.50 500 65 40 68.90 -0.10 68.90 440 69 320 69.40 470 1,230 73.80 73.80 68.90 10 600
SVC 52 45.20 48.60 49.95 100 50 10,000 50.20 1,500 50.50 4,200 1.90 50.50 1,430 50.90 6,030 51.50 3,000 114,350 49 50.50 49 47,730 600
SSI 23.50 20.50 22 22 397,120 22.05 147,510 22.10 9,070 22.15 80,700 0.15 22.15 32,320 22.20 40,220 22.25 10,390 852,420 22 22.30 21.90 69,260 510
CEO 12.50 10.30 11.40 11.10 134,200 11.20 116,300 11.30 42,500 11.40 42,000 0 11.40 33,200 11.50 33,900 11.60 79,100 1,003,900 11.40 11.50 11.10 500
CTB 24.50 20.10 22.30 20.10 1,500 22 2,000 24.50 500 24.50 2.20 500 24.50 24.50 24.50 500
DMC 94.10 81.90 88 87 12,400 87.10 110 87.20 120 87.20 430 -0.80 88 2,820 89.40 2,180 89.50 1,000 4,700 88.50 88.50 87.10 440
ALV 4.40 3.60 4 3.80 500 4.40 6,200 ATC 3,800 4.40 11,200 0.40 55,600 4.20 4.40 4 400
ASP 5.17 4.51 4.84 4.90 10,000 4.91 5,000 4.92 4,900 4.92 9,100 0.08 4.93 3,010 4.94 2,000 4.95 5,300 53,420 4.86 4.93 4.85 1,000 400
IVS 11.40 9.40 10.40 9.40 200 9.50 1,600 10.70 20 0.30 10.60 700 10.70 5,800 11.40 1,000 3,620 10.30 10.70 10.30 400
AAA 26.75 23.25 25 24.80 48,440 24.85 26,920 24.90 8,530 25 15,990 0 25 14,000 25.05 1,740 25.10 19,050 444,610 25 25.20 24.85 14,510 220
TMT 12.80 11.20 12 11.45 100 11.50 1,590 11.55 360 11.60 2,330 -0.40 11.60 2,670 11.80 470 11.90 15,550 88,300 11.20 12.50 11.20 250 210
NDF 2.90 2.50 2.70 2.60 51,000 2.70 24,900 2.80 600 2.90 100 0.20 2.90 23,900 64,000 2.70 2.90 2.70 200
CTD 216.30 188.10 202.20 202.40 500 203 2,280 203.70 1,260 203.70 2,840 1.50 203.80 1,000 203.90 5,460 204 4,340 98,910 202.20 204.50 201.80 7,030 160
CMT 13.15 11.45 12.30 11.45 300 -0.85 11.60 21,080 12.60 880 12.75 7,000 430 12.30 12.75 11.45 110
BIC 40.55 35.25 37.90 37.50 100 37.55 10 37.90 150 40 2,460 2.10 39.80 2,340 40 1,620 40.20 1,400 8,200 39 40 39 8,200 100
DP3 37.60 30.80 34.20 31 1,200 32.50 800 33 900 33 1,300 -1.20 34 200 34.50 500 35 500 3,300 34.60 36 33 200 100
NBP 16 13.20 14.60 14.60 4,700 14.70 100 16 1.40 16 2,600 600 16 16 15.90 100 100
STC 32.40 26.60 29.50 26.60 100 30 10 0.50 29 1,600 29.50 1,400 30 3,000 110 30 30 30 100 100
TMS 60.90 53.10 57 53.40 3,000 53.50 5,100 53.80 500 58 1 57.50 5,500 58 4,750 59 2,700 610 53.60 58 53.60 100
VNT 37.40 30.60 34 30.80 100 34 10 0 34 2,900 34.30 2,000 34.50 3,000 710 37 37 30.80 200 100
CYC 1.92 1.68 1.80 1.68 1,000 1.80 1,610 1.80 50 0 1.92 2,000 3,510 1.80 1.80 1.80 50
CLC 65.60 57.20 61.40 60 50 61 20 61.10 10 61.50 10 0.10 61.50 510 61.80 20 61.90 1,230 80 61.40 62 61.40 30 40
PGC 14.20 12.40 13.30 12.95 5,000 13 12,080 13.10 6,420 13.20 2,000 -0.10 13.20 1,650 13.30 24,190 13.40 1,030 119,840 13.10 13.20 13 40
SRF 29.85 25.95 27.90 27.50 1,450 27.60 1,300 27.65 1,430 28.40 0.50 28.40 2,050 28.50 1,770 28.60 1,000 60 28.50 28.50 28.40 20
PAN 46 40 43 40.20 100 41 10 42 2,000 42.85 -0.15 42.85 90 42.95 3,510 43 1,780 230 43 43 42.85 10
UIC 35.60 31 33.30 31.60 2,000 31.65 430 32 4,270 32.10 10 -1.20 32.10 1,280 32.50 500 33 1,930 33,270 34.05 34.05 32 13,260 10
AAM 10.70 9.30 10 9.45 420 9.50 2,790 9.51 1,100 9.51 10 -0.49 9.90 30 10 3,570 10.05 10 110 9.90 10 9.51
ABC 34.60 25.60 30.10 28 100 29 1,000 30 -0.10 30 200 32 1,000 33.70 1,100 4,000 30 30 30
ABI 30.10 22.30 26.20 26 1,000 26.10 1,500 26.20 4,000 30 3.80 28 6,300 29 2,900 29.10 10,000 3,900 30 30 26.60 200
ABT 44 38.30 41.15 39.70 10 40 190 40.05 10 41 150 -0.15 41 570 41.10 500 41.40 10 1,090 40.05 41 40 160
AC4 18 7.80 12.90 8 600 12.90 0
ACB 24.70 20.30 22.50 21.90 40,900 22 165,900 22.10 165,400 22.10 440 -0.40 22.20 20,700 22.30 76,900 22.40 38,100 1,796,940 22.30 22.60 22.10
ACC 30.35 26.45 28.40 26.50 100 27 300 27.30 10 28.40 0 27.90 90 28 350 28.20 920
ACE 32 23.80 27.90 26.70 3,000 26.80 300 26.90 3,300 26.90 800 -1 27.90 900 28.10 100 28.30 1,400 13,700 27.10 27.60 25 2,500
ACL 8.93 7.77 8.35 7.90 500 8.55 0.20 8.49 50 8.50 60 8.55 300 590 8.20 8.55 8.20
ACM 1.80 1.60 1.70 1.60 355,300 1.70 145,300 1.70 26,000 0 1.80 955,900 118,000 1.80 1.80 1.70
ACV 56.80 42 49.40 48.60 1,500 49 10,100 49.10 6,100 49.10 10 -0.30 49.40 1,300 49.50 1,300 49.60 5,100 27,810 48.20 49.40 48 20,400
ADC 17 14 15.50 15.50 0 16.60 200 17 100
ADP 41.90 31.10 36.50 35.50 9,700 36 3,800 36.10 100 36 -0.50 36.50 2,000 37 100 38 2,000 1,400 36.10 36.10 36 1,000
ADS 23 20 21.50 21.55 1,090 21.60 1,050 21.65 1,800 21.70 10 0.20 21.70 2,150 21.75 3,620 21.80 1,150 288,240 21.60 21.90 21.40
AFX 4.10 3.10 3.60 3.60 0 3.60 100 3.80 900
AGF 10.45 9.12 9.80 9.25 500 9.26 500 9.30 100 9.80 0 9.69 10 9.70 160 9.80 300
AGM 9.96 8.66 9.31 9.25 1,010 9.30 2,000 9.31 500 9.90 0.59 9.90 80 9.95 1,500 9.96 2,000 2,030 9.22 9.90 9.22
AGP 34.30 25.50 29.90 29.90 0 28.40 100 28.50 300
AGR 3.72 3.24 3.48 3.41 15,000 3.42 1,000 3.44 5,300 3.45 25,500 -0.03 3.45 7,240 3.48 5,000 3.49 10,000 346,000 3.42 3.50 3.40 125,700
AGX 32.70 24.30 28.50 28.50 0
ALT 17.60 14.40 16 14.60 4,000 14.70 1,000 14.40 -1.60 16.40 100 16.50 600 17.40 3,000 1,000 14.40 14.40 14.40
AMC 33.70 27.70 30.70 28.50 500 30.10 -0.60 30.60 100 30.70 1,900 31 1,000 200 30.10 30.10 30.10
AMD 14.15 12.35 13.25 12.85 13,200 12.90 5,500 13.25 1,070 13.30 400 0.05 13.30 13,860 13.35 18,110 13.40 15,990 214,160 13.25 13.30 13.15
AMP 14.90 11.10 13 11.10 100 11.20 100 13 0
AMS 7.50 5.70 6.60 6 2,000 6.20 300 6.50 5,300 6.60 100 0 6.60 3,300 6.70 8,400 6.90 5,000 49,300 6.70 6.70 6.60
AMV 19.20 15.80 17.50 16.20 12,600 16.50 3,600 17 1,500 17.50 0 17.50 2,900 18 2,200 18.50 3,000 6,300 17.50 18 17.50 300
ANT 14.30 10.70 12.50 11.40 5,000 11.50 900 11.60 700 13 0.50 14 500 32,600 12.80 13.10 12.80
ANV 7.49 6.51 7 6.52 710 6.60 90 6.70 960 6.70 100 -0.30 7.35 10 7.40 2,460 7.45 1,370 140 7.40 7.40 6.70
APC 27.70 24.10 25.90 25 4,000 25.10 1,100 25.25 70 25.40 1,050 -0.50 25.40 950 25.45 1,000 25.50 8,220 73,700 25.70 25.95 25.25
APL 23.50 10.10 16.80 16.80 0
APP 9.70 8.10 8.90 8.10 -0.80 100 8.10 8.10 8.10
APS 2.80 2.40 2.60 2.40 58,800 2.50 47,300 2.50 8,400 -0.10 2.60 59,300 2.70 103,900 2.80 187,400 48,400 2.60 2.60 2.40
ARM 38.60 31.60 35.10 35 -0.10 35.30 100 1,600 35 35 35
ASA 2 1.80 1.90 1.80 29,000 1.80 38,500 -0.10 2 37,900 50,200 1.90 2 1.80 300
ASD 1.40 0.60 1 0.60 500 0.80 500 0.90 2,000 1 0
ATA 0.60 0.60 0.60
ATG 2.56 2.24 2.40 2.24 27,320 -0.16 2.24 10,500 2.30 1,000 2.32 4,930 1,251,110 2.40 2.40 2.24
ATS 14.80 12.20 13.50 13.50 0 13.90 1,000 14.10 13,200 14.30 10,000
AUM 15.10 6.50 10.80 10.80 0
AVF 0.30 0.30 0.30
B82 3.40 2.80 3.10 2.80 5,000 3.10 0 3 5,000 3.10 5,500 3.20 6,000
BAX 20.20 16.60 18.40 18 1,000 18.10 2,000 18.40 100 19.20 100 0.80 20 200 100 19.20 19.20 19.20
BBC 127.10 110.50 118.80 110.50 800 -8.30 115 10 118.20 30 118.80 100 800 110.50 110.50 110.50
BBS 14.40 11.80 13.10 13.10 0 13.10 100 13.20 100 13.40 100
BCC 16.10 13.30 14.70 14.30 26,500 14.40 44,000 14.50 44,600 14.50 26,000 -0.20 14.60 3,500 14.70 14,000 14.80 18,100 169,200 14.60 14.80 14.50
BCE 6.86 5.98 6.42 6.35 12,000 6.36 100 6.40 20,410 6.40 -0.02 6.43 1,680 6.44 100 6.46 40 6,660 6.45 6.46 6.40
BCI 26.60 23.20 24.90 24 3,700 24.20 2,300 24.50 4,290 24.50 -0.40 25.50 1,000 25.90 1,010 26 1,200 4,510 24.50 25.90 24.50
BCP 10.50 7.90 9.20 7.90 7,000 9.20 0 9 1,000 10.50 43,100 200 9.20 9.20 9.20
BDB 11 9 10 10 0
BDF 40.10 17.30 28.70 28.70 0
BDG 40.80 30.20 35.50 30.20 100 31 3,000 31.10 500 35.50 0 35.40 600 35.50 600 39.80 200
BDW 10.20 4.40 7.30 7.30 0
BED 44 36 40 40 0
BEL 8.10 6.10 7.10 7.10 0
BFC 36.90 32.10 34.50 34.05 500 34.10 8,000 34.20 10,500 34.20 8,570 -0.30 34.30 1,500 34.40 1,960 34.45 7,820 153,670 34.75 34.95 34.20
BGM 0.86 0.86 0.86
BHC 3.30 2.50 2.90 2.90 0
BHN 91.40 79.60 85.50 83.20 50 83.80 10 84 30 84 -1.50 84.50 200 85.50 30 85.80 60 790 85.50 85.50 84
BHP 11.80 8.80 10.30 8.80 1,000 8.90 1,000 9.90 100 10.80 0.50 10.40 300 10.80 500 11.50 1,000 7,800 10.50 10.80 10.50
BHT 3 2.60 2.80 2.70 5,200 2.80 0
BII 2.70 2.30 2.50 2.30 38,200 2.40 84,800 2.50 49,700 2.50 7,400 0 2.60 54,300 2.70 131,900 89,200 2.50 2.60 2.50
BKC 6.70 5.50 6.10 5.70 100 5.80 400 5.90 100 6.10 0 6 10,200 6.10 300 6.20 1,000
BLF 4.50 3.70 4.10 3.70 1,700 3.80 100 4.20 60 0.10 4.20 6,600 4.30 8,700 4.40 1,000 2,060 4.20 4.20 4.20 200
BLI 7.90 5.90 6.90 6 600 6.20 1,500 6.90 0 6.80 2,200 6.90 1,000 7.40 2,000
BLN 13.80 6 9.90 9.90 0 10 7,300
BMC 23.15 20.15 21.65 21 2,500 21.10 1,000 21.30 50 21.40 3,000 -0.25 21.40 2,370 21.45 2,000 21.50 1,950 30,800 20.60 21.50 20.60
BMI 31 27 29 28.40 300 28.60 190 28.80 40 28.85 5,000 -0.15 28.85 310 28.90 900 28.95 2,000 18,310 28.60 29 28.50 10,000
BMJ 17.50 13.10 15.30 15 -0.30 15.40 1,200 16 400 16.50 700 5,000 15 15 15
BMN 12.80 5.60 9.20 9.20 0
BMP 197.70 171.90 184.80 184 1,000 184.50 1,240 184.80 100 188 8,310 3.20 188 1,270 188.10 10 188.20 10 66,290 185 188 181.50 2,370
BPC 18.80 15.40 17.10 16.30 100 17.10 700 18 4,800 18 500 0.90 18.10 2,500 18.80 500 5,800 17.10 18 17.10
BRC 11.75 10.25 11 10.25 1,010 10.30 500 10.35 10 11 0 11 490 11.10 1,200 11.20 1,010
BRS 16.10 6.90 11.50 11.50 0
BSC 16.90 13.90 15.40 13.90 100 15.40 0 16.90 100 100 15.40 15.40 15.40
BSG 10.20 7.60 8.90 8.50 1,200 8.80 500 8.50 -0.40 9.90 1,000 10 1,200 10.20 900 800 8.50 9 8.50
BSI 12.80 11.20 12 11.30 1,000 11.40 170 11.95 80 11.95 170 -0.05 12 1,310 12.10 6,820 12.20 10,980 170 11.95 11.95 11.95
BSP 28.80 21.40 25.10 21.50 1,000 25.10 0 26.90 1,000 27 300 27.60 500 1,400 25.10 25.10 25.10
BSQ 26.70 19.90 23.30 23.20 1,200 23.30 1,300 23.40 100 23.70 0.40 23.70 3,100 23.90 200 24 500 7,300 23.90 23.90 23.40
BST 13.70 11.30 12.50 12.50 0 13.70 100
BT1 19.50 14.50 17 17 0
BT6 5.50 4.10 4.80 4.50 13,000 4.60 2,500 4.70 2,700 5.10 0.30 5 1,000 5.10 3,100 5.20 100 100 5.10 5.10 5.10
BTB 10.10 7.50 8.80 7.50 600 10.10 1.30 10.10 1,400 100 10.10 10.10 10.10
BTC 50.60 37.40 44 44 2,000 44 0
BTD 20.90 15.50 18.20 17 1,500 17.10 500 17.30 500 18 30 -0.20 18 1,000 18.10 1,000 18.20 2,000 1,130 18 18 18
BTG 6.50 4.90 5.70 4.90 100 5.70 100 6.50 100 5.70 0
BTP 14.05 12.25 13.15 12.90 10,000 12.95 9,000 13 5,050 13.10 130 -0.05 13.10 270 13.15 510 13.20 19,440 2,220 13.15 13.15 13
BTR 11 8.20 9.60 9.60 0
BTS 9.20 7.60 8.40 7.60 1,000 -0.80 8.40 1,500 8.50 200 8.60 800 1,000 7.60 7.60 7.60
BTT 43.65 37.95 40.80 38 200 38 -2.80 43.50 1,000 10 38 38 38
BTU 13.30 9.90 11.60 11.50 5,900 11.60 0 13 1,400 13.30 3,000
BTV 26.70 19.90 23.30 23.50 0.20 23.50 300 24.50 200 25 1,400 400 23.50 23.50 23.50
BTW 16.70 12.50 14.60 12.80 5,300 13 5,000 14.50 100 14.60 0 16.50 3,100 16.70 200
BVG 1.20 1 1.10 1.20 7,600 1.20 0.10 700 1.20 1.20 1.20
BVH 60.90 53.10 57 56.90 80 57 3,050 57.10 12,000 57.30 14,210 0.30 57.30 1,060 57.40 2,000 57.50 3,800 193,290 57 57.30 56.90 104,840
BVN 8.30 6.30 7.30 7.30 0
BVS 18.30 15.10 16.70 16.10 4,000 16.20 100 16.30 12,400 16.40 60 -0.30 16.50 1,100 16.60 9,300 16.70 20,200 31,360 16.30 16.70 16.30 30,100
BWA 11 8.20 9.60 9.60 0 10.90 18,500
BXH 28.60 23.40 26 26 0 27.80 100 28 1,100 28.60 3,000
C12 17.90 13.30 15.60 15.60 0
C21 21.20 15.80 18.50 17.10 3,000 17.60 1,100 17.80 400 17.90 -0.60 18 1,400 18.40 100 18.50 2,000 3,700 18 18 17.90
C32 50.80 44.20 47.50 47.50 12,510 47.60 3,750 47.70 690 47.70 4,470 0.20 47.80 2,590 47.90 7,190 47.95 4,720 135,090 47.50 48 47.50
C47 11.35 9.91 10.65 11 3,000 11.10 3,200 11.15 2,000 11.30 3,000 0.65 11.30 13,320 11.35 49,250 94,410 10.55 11.30 10.55
C69 16.90 13.90 15.40 16.80 77,900 16.90 157,900 ATC 119,200 16.90 4,200 1.50 349,800 16 16.90 15.80 100
C71 13.50 10.10 11.80 10.10 100 11.80 0 11.80 500 11.90 500 12 100
C92 14.50 11.90 13.20 11.90 100 -1.30 13 100 13.90 100 100 11.90 11.90 11.90
CAD 0.50 0.50 0.50
CAP 34.50 28.30 31.40 31 1,100 31.20 3,400 31.30 600 31.50 0.10 31.60 100 31.80 700 32 1,200 1,600 31.50 31.60 31.50
CCI 13.90 12.10 13 12.60 5,400 13 0 13.40 1,000 13.50 2,000 13.90 3,000
CCL 2.89 2.53 2.71 2.66 2,500 2.67 10,000 2.68 2,100 2.70 11,000 -0.01 2.70 8,650 2.71 90 2.72 5,170 66,560 2.66 2.71 2.66
CCM 14.80 12.20 13.50 13.50 0 13.50 100 14.80 100
CCP 12 9 10.50 9 600 12 1.50 12 1,400 100 12 12 12
CCR 33.80 25 29.40 33.80 4.40 100 33.80 33.80 33.80
CCV 11.20 4.80 8 8 0
CDC 15.05 13.15 14.10 13.80 2,000 13.90 3,500 14 3,800 14 500 -0.10 14.20 3,000 14.30 2,810 14.70 510 11,500 14.20 14.20 13.90
CDG 13 5.60 9.30 5.70 1,000 9.30 0
CDH 14 6 10 10 0
CDN 26.40 21.60 24 21.60 100 22 200 -2 22 7,000 23 200 23.70 3,500 10,900 22 23.80 21.70 2,500
CDO 3.53 3.07 3.30 3.22 18,000 3.23 9,550 3.24 3,150 3.24 4,100 -0.06 3.26 12,000 3.27 32,680 3.28 500 426,010 3.32 3.35 3.20
CE1 20.10 8.70 14.40 14.40 0
CEC 13.80 10.20 12 11 8,000 12 0
CFC 8.10 6.10 7.10 7.10 0
CGP 8.60 6.40 7.50 6.40 100 7.30 3,000 7.40 1,000 -0.10 7.50 1,200 7.60 2,000 7.80 18,200 5,500 7.40 7.50 7.40
CHC 17.30 7.50 12.40 12.40 0
CHP 24.30 21.20 22.75 22.45 10,000 22.50 2,160 22.60 1,600 22.65 1,340 -0.10 22.65 4,430 22.75 3,000 22.80 3,650 45,840 22.75 23 22.65
CHS 15.80 11.80 13.80 11.90 2,000 12 2,000 12.10 2,000 13.80 0 13 2,000 13.10 1,000
CI5 18.20 7.80 13 8 10,000 10 1,000 13 0 18.20 700
CID 7.10 3.10 5.10 5.10 0 5.10 500 7.10 400
CIG 3.09 2.69 2.89 2.89 0 2.89 10,000 2.93 10,520 2.96 310
CJC 40.70 33.30 37 37 0
CKD 17.50 13.10 15.30 13.10 1,000 16 500 16.10 100 15.30 0 17.50 10,500
CKH