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 # 23/05/2017

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 744.10 ( 10.28    1.40% )
KL: 272,755,552   GT: 5,851 (tỷ)
HNX 92.71 ( 0.53    0.58% )
KL: 92,863,626   GT: 1,011 (tỷ)
UPCOM 57.96 ( -0.07    -0.12% )
KL: 13,711,054   GT: 245 (tỷ)
VN30 710.86 ( 8.83    1.26% )
KL: 96,339,780   GT: 2,267 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: BED (38.20)    CNN (19)    HAP (5.10)    HHR (9.80)    L10 (14.70)    MDC (5.60)    MWG (90)    NQT (9.70)    SFC (26.70)    TAP (10.70)    TSG (9.70)    
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
KDH 28.50 24.80 26.65 26.60 9,000 26.65 7,470 27 500 27.25 5,260 0.60 27.25 1,890 27.30 3,000 27.40 5,490 187,590 26.25 27.40 26.25 1,402,010 1,952,430
SSI 27.80 24.20 26 25.65 11,450 25.70 50,440 25.75 17,690 25.75 281,760 -0.25 25.80 50 25.85 6,500 25.90 30,380 5,133,850 26.40 26.65 25.75 443,150 901,800
PNJ 100.10 87.10 93.60 93.70 1,320 93.80 20 93.90 4,000 94 7,150 0.40 94 17,790 94.20 200 94.40 6,280 102,220 94.40 95.50 93.60 570,000 570,000
GTN 20.10 17.50 18.80 17.75 8,850 17.80 35,850 17.85 1,720 17.85 93,260 -0.95 17.90 20,000 18 14,450 18.05 3,000 3,375,760 18.40 18.80 17.80 2,000 495,030
CTI 31.10 27.10 29.10 29.40 9,500 29.50 8,500 29.60 5,500 29.65 5,400 0.55 29.65 11,420 29.70 17,510 29.75 1,000 1,517,740 29.10 29.90 29.10 1,000 400,000
DXG 21.60 18.80 20.20 18.80 166,990 18.85 190 18.90 179,720 18.90 724,370 -1.30 19 20,500 19.20 10,500 19.30 25,700 6,010,260 20 20.45 18.90 20,020 353,500
PSB 7.20 5.40 6.30 6.30 3,200 6.40 1,000 6.50 300 6.40 0.10 7 100 7.20 100 510,100 6.60 7 6.20 340,000
HCM 42.10 36.60 39.35 39.80 20,480 39.90 11,000 40 20,160 40 111,470 0.65 40.45 21,940 40.50 1,000 40.80 2,000 2,489,320 41.50 41.70 40 1,259,470 316,190
FLC 8.52 7.42 7.97 7.68 23,100 7.69 9,200 7.70 481,650 7.70 2,194,880 -0.27 7.72 38,190 7.73 31,000 7.74 10,000 21,814,500 8.03 8.10 7.70 104,330 307,580
NT2 31.90 27.80 29.85 29.65 700 29.70 12,960 29.75 6,120 29.80 3,970 -0.05 29.80 5,830 29.85 21,000 30 12,220 366,630 30 30 29.70 140 297,970
DCM 14.20 12.40 13.30 13.10 32,000 13.15 44,000 13.20 10,210 13.20 193,570 -0.10 13.25 10,000 13.30 7,230 13.35 12,350 4,517,820 13.30 13.55 12.85 250,000
CKV 16.50 13.50 15 14 5,000 14.20 6,800 16.10 70 1.10 16.10 500 16.20 2,000 16.30 3,000 192,570 14.20 16.10 14.20 300 192,200
ICG 7.20 6 6.60 6.50 200 6.60 3,700 6.70 1,000 6.70 10,000 0.10 6.80 3,400 6.90 7,000 7 8,000 207,200 6.80 7 6.70 177,600
KBC 17.35 15.15 16.25 16.65 64,060 16.70 92,600 16.75 58,260 16.80 174,880 0.55 16.80 49,950 16.85 81,250 16.90 142,510 6,276,980 16.30 16.95 16.30 722,030 176,000
VIC 43.75 38.05 40.90 40.90 24,130 40.95 64,800 41 43,670 41.20 45,030 0.30 41.20 17,540 41.25 10,080 41.30 17,180 814,320 40.80 41.40 40.80 135,300 150,430
VNM 158.20 137.60 147.90 150 41,780 150.10 11,270 150.20 1,450 150.30 86,920 2.40 150.30 44,470 150.40 23,090 150.50 39,040 1,181,410 147.90 150.40 147.80 621,490 148,880
BVH 61.30 53.30 57.30 58 4,710 58.20 10 58.30 12,720 58.30 13,230 1 58.40 1,700 58.50 5,480 58.60 8,600 490,020 57.40 58.80 57.40 5,530 111,310
EVE 23.95 20.85 22.40 21.85 46,100 21.90 7,400 21.95 100 22.30 20,000 -0.10 22.30 2,680 22.35 39,440 22.40 16,240 449,360 22.60 22.80 21.90 100,000
DQC 48.55 42.25 45.40 45.60 350 45.70 300 46 120 47 3,490 1.60 47 9,130 47.10 510 47.20 110 130,660 46.80 47.50 46 71,000
BMP 195.20 169.80 182.50 180.20 1,060 180.40 290 180.50 2,150 181 5,830 -1.50 181 2,770 181.80 440 181.90 1,000 168,350 182 182 180 53,310 69,640
HPG 30.70 26.70 28.70 28.75 104,790 28.80 48,210 28.85 10,060 28.90 98,130 0.20 28.90 2,040 28.95 24,800 29 70,850 2,352,330 28.70 29.30 28.70 304,360 53,790
PET 12.25 10.65 11.45 11 91,950 11.10 30,200 11.20 16,180 11.20 27,100 -0.25 11.40 13,140 11.45 27,550 11.50 11,550 352,410 11.45 11.55 11.20 5,000 53,000
VGC 17.60 14.40 16 15.90 44,100 16 98,600 16.10 47,200 16.20 70 0.20 16.20 14,500 16.30 11,300 16.40 60,500 899,270 16 16.40 14.40 79,000 50,300
KSQ 1.80 1.60 1.70 1.60 9,100 1.60 5,700 -0.10 1.70 59,800 1.80 90,300 172,300 1.60 1.60 1.60 50,000
SDT 10 8.20 9.10 8.50 2,000 8.60 3,000 8.70 4,200 8.80 46,700 -0.30 8.80 20,000 9 3,000 9.10 4,000 92,500 9 9.10 8.80 46,700
VCB 39.30 34.20 36.75 37.10 1,150 37.30 1,540 37.45 2,270 37.50 81,900 0.75 37.50 30,900 37.55 3,110 37.60 9,180 3,394,160 37.10 38.20 36.75 139,110 46,360
NDF 8.10 6.70 7.40 8 13,500 8.10 224,500 ATO 16,400 8.10 0.70 137,200 8.10 8.10 8 40,000
PVT 13.90 12.10 13 13.15 42,000 13.20 23,400 13.25 6,300 13.25 36,700 0.25 13.30 62,600 13.35 9,200 13.40 25,820 871,710 13.20 13.30 13.05 222,060 40,000
HT1 22.10 19.30 20.70 21.30 11,070 21.35 9,260 21.40 1,800 21.80 18,370 1.10 21.80 2,350 21.85 5,000 21.90 5,510 535,170 20.80 22.10 20.70 37,840
DRH 31.70 27.60 29.65 29.20 64,200 29.25 3,360 29.30 3,400 29.30 77,040 -0.35 29.35 25,150 29.50 2,000 29.60 16,850 672,000 29.65 30.05 29.25 500 35,000
FTS 12.75 11.15 11.95 11.85 3,210 11.90 6,460 11.95 300 12 500 0.05 12 380 12.10 24,700 12.20 5,050 77,960 12 12.15 11.90 900 35,000
VSC 60.40 52.60 56.50 56.20 1,180 56.30 310 56.40 2,170 56.50 13,280 0 56.50 3,090 56.60 4,990 56.70 5,020 103,030 57.10 57.10 56.50 34,820 34,820
TC6 4.70 3.90 4.30 4 12,000 4.10 14,000 4.20 14,600 4.30 0 4.30 48,400 4.40 17,900 4.50 3,000 32,900 4.30 4.30 4.30 32,900
HSG 51.80 45.10 48.45 49.60 16,600 49.65 270 49.70 950 49.70 134,630 1.25 49.75 7,210 49.80 39,670 49.85 10,710 2,594,050 48.75 49.90 48.70 144,260 32,460
CVT 42.40 34.80 38.60 38.10 35,300 38.20 33,400 38.30 11,000 38.30 150 -0.30 38.40 3,800 38.50 16,700 38.60 50,800 352,250 38.80 38.80 38.10 100 30,000
PLX 60.60 52.80 56.70 60.40 3,700 60.50 3,750 60.60 29,720 60.60 83,150 3.90 2,929,360 59.80 60.60 59 1,983,750 27,200
GAS 59.80 52 55.90 57.80 40 57.90 500 58 1,720 58.10 25,220 2.20 58.10 5,640 58.20 45,500 58.30 30,930 1,555,420 57 58.40 56.90 255,590 26,600
HAG 9.63 8.37 9 9.02 1,200 9.03 8,640 9.05 4,360 9.05 308,840 0.05 9.08 100 9.09 4,290 9.10 35,890 6,421,700 9.40 9.40 9.05 30 26,370
ONE 6.40 5.40 5.90 5.50 7,000 5.60 2,200 5.70 3,100 5.80 50 -0.10 5.80 3,700 5.90 4,000 6 6,200 27,350 5.90 5.90 5.80 1,600 26,300
MSN 46 40 43 43.90 5,050 43.95 180 44 21,040 44.10 15,890 1.10 44.10 1,940 44.20 1,200 44.30 7,030 402,280 43.30 44.50 43.05 146,740 25,850
VCC 13.20 10.80 12 11.80 3,200 11.90 2,000 12 4,100 12 0 12.40 2,300 12.90 400 13.10 1,000 26,100 12 12.40 11.90 25,000
CII 41.45 36.05 38.75 38.30 611,530 38.35 185,220 38.40 791,950 38.40 156,650 -0.35 38.45 700 38.50 9,790 38.55 2,500 1,933,080 37.70 38.50 37.50 60,840 23,280
GHC 35.10 26.10 30.60 30.50 400 30.60 0 30.60 4,000 31 400 31.10 1,000 26,000 30.60 30.90 30.60 3,000 22,500
GIL 50.70 44.10 47.40 47.15 12,500 47.20 5,480 47.25 500 47.40 10 0 47.40 4,830 47.50 2,640 47.60 3,210 85,190 47.80 47.80 47.20 21,560
SAB 203.30 176.70 190 188.50 100 189 210 189.50 50 190.40 960 0.40 190.40 620 190.50 10,780 190.80 5,000 67,300 190 192 189.50 38,190 20,200
NLG 30.35 26.45 28.40 27.30 1,000 27.40 500 27.50 40,310 27.50 188,410 -0.90 27.90 8,000 27.95 18,000 28 25,740 905,830 28.40 28.85 27.50 5,000 20,000
SJS 32.60 28.40 30.50 28.75 4,470 28.80 3,500 28.90 8,000 29 21,150 -1.50 29 9,050 29.20 3,000 29.40 5,000 484,670 30.25 30.30 28.50 300 20,000
VCG 20.10 16.50 18.30 17.90 9,500 18 99,700 18.10 30,800 18.10 430 -0.20 18.20 14,700 18.30 9,500 18.40 15,000 4,368,730 18.30 19.20 18.10 20,000
NTL 11 9.58 10.30 10 43,550 10.05 31,030 10.10 24,260 10.10 89,400 -0.20 10.15 14,500 10.20 930 10.25 10,000 627,130 10.25 10.40 10.10 200 19,820
PPC 21.80 19 20.40 20.40 100 20.50 1,320 20.70 300 20.80 2,000 0.40 20.80 2,050 20.85 3,200 20.90 9,520 227,420 20.45 21.20 20.45 20 18,600
STB 13.25 11.55 12.40 12.45 32,950 12.50 58,080 12.55 16,000 12.70 157,610 0.30 12.70 139,720 12.75 28,320 12.80 153,680 5,007,030 12.40 12.90 12.35 65,860 17,940
NDX 12.90 10.70 11.80 11 1,100 11.50 12,700 -0.30 11.50 2,300 11.90 500 12 10,000 28,000 12 12.40 11.50 200 17,700
HMH 13.20 10.80 12 11.10 200 11.60 5,100 11.70 1,900 11.70 30 -0.30 12 900 12.20 200 12.30 7,800 47,030 12.10 12.30 11.70 5,900 16,900
SD9 8.30 6.90 7.60 7.40 21,000 7.50 12,900 7.60 1,200 7.60 30 0 7.70 12,300 7.80 10,500 7.90 12,300 85,930 7.70 7.80 7.60 15,000
FIT 5.44 4.74 5.09 5.10 76,220 5.11 200 5.12 16,700 5.12 88,720 0.03 5.13 15,120 5.14 72,000 5.15 76,730 3,589,180 5.12 5.17 5.10 350 10,980
TMT 12.45 10.85 11.65 11.50 3,920 11.60 2,550 11.70 1,000 11.90 2,000 0.25 11.90 7,550 12 5,040 12.20 2,910 29,540 11.55 12 11.50 10,850
BMI 29.70 25.90 27.80 26.85 250 26.90 1,580 27 3,270 27.70 8,400 -0.10 27.70 6,350 27.80 270 27.90 13,060 36,810 27 27.80 26.90 18,310 10,800
VJC 136.70 118.90 127.80 128 12,030 128.20 3,050 128.40 530 128.40 3,530 0.60 128.60 2,720 128.70 2,510 128.80 7,920 237,840 126.50 129 126.50 480 10,370
TNG 16.60 13.60 15.10 14.20 10,300 14.30 10,900 14.40 3,000 14.40 220 -0.70 14.50 7,400 14.70 7,000 14.80 100 429,920 15.10 15.30 14.40 9,300 10,210
ANV 9.73 8.47 9.10 9.11 30 9.68 19,850 9.70 12,050 9.73 9,570 0.63 9.73 520 116,600 9.69 9.73 9.45 10,000
HKB 5.30 4.50 4.90 4.50 375,600 4.60 320,300 4.70 35,900 4.70 120 -0.20 4.80 175,500 4.90 157,300 5 260,200 1,004,920 4.90 4.90 4.70 100 10,000
KSA 1.87 1.63 1.75 1.84 1,000 1.85 47,430 1.86 2,600 1.87 222,460 0.12 1.87 87,610 5,162,560 1.83 1.87 1.83 10,000
SPC 19.50 14.50 17 14.50 200 15 200 14.60 -2.40 10,800 14.60 14.70 14.60 10,000
TLH 13.60 11.90 12.75 12.50 108,820 12.55 63,080 12.60 32,360 12.60 40,510 -0.15 12.65 4,030 12.70 11,300 12.75 13,930 597,260 12.75 12.85 12.60 800 10,000
DPM 24.60 21.40 23 22.60 24,960 22.65 13,200 22.70 36,090 22.70 49,810 -0.30 22.75 10 22.80 20,840 22.85 1,500 1,266,300 23 23 22.70 53,460 9,970
LCG 9.94 8.64 9.29 8.87 70 8.90 57,500 8.91 20,220 8.91 288,440 -0.38 9.10 10,890 9.15 5,740 9.20 8,580 1,841,130 9.28 9.50 8.80 9,370
BHS 19.90 17.30 18.60 19 59,600 19.05 310 19.10 5,010 19.20 118,760 0.60 19.20 9,560 19.30 23,590 19.35 6,530 2,873,630 18.80 19.55 18.80 8,490
CDO 3.75 3.27 3.51 3.50 23,200 3.51 24,880 3.52 8,370 3.52 7,600 0.01 3.54 5,130 3.55 1,300 3.57 2,770 417,650 3.51 3.69 3.51 8,100
IJC 10.35 9.03 9.70 9.66 4,000 9.67 6,000 9.70 4,090 9.80 8,000 0.10 9.80 8,930 9.85 1,560 9.89 10,290 423,070 9.70 9.89 9.66 8,000
BID 18.40 16 17.20 18.25 3,200 18.30 68,100 18.35 8,770 18.40 326,210 1.20 18.40 171,750 15,374,030 17.40 18.40 17.40 6,480 7,570
LDG 18.25 15.95 17.10 15.95 60,370 -1.15 15.95 203,350 16 17,130 16.10 420 3,775,660 16.05 17.40 15.95 2,000 7,000
VSH 18.45 16.05 17.25 17 19,260 17.10 8,000 17.20 3,700 17.25 3,800 0 17.25 10,030 17.30 21,550 17.35 2,000 191,120 17.30 17.30 17 157,930 7,000
TDH 18.05 15.75 16.90 16.50 40,470 16.55 24,500 16.60 1,440 16.60 128,950 -0.30 16.65 2,250 16.70 48,330 16.80 8,790 1,107,900 16.90 17.40 16.60 127,250 6,500
VNR 28 23 25.50 24.10 5,000 24.20 2,000 25 600 25.10 -0.40 25.10 3,500 25.50 17,400 25.70 1,000 6,500 25.20 25.20 25.10 6,500
CTD 216.10 187.90 202 200.50 6,730 200.60 130 200.70 180 200.70 2,670 -1.30 201.90 1,530 202 5,120 202.40 200 117,520 202 202.10 200 9,770 6,200
SVC 53.50 46.50 50 50.20 5,000 50.50 900 50.60 2,110 50.60 2,440 0.60 51 5,000 51.40 300 51.50 1,000 61,970 51 53.50 50 6,000
PVD 16.90 14.70 15.80 16.10 73,200 16.15 124,060 16.20 41,180 16.20 107,080 0.40 16.25 77,930 16.30 116,320 16.35 60,740 1,761,200 16.30 16.40 16.10 270 5,990
CTG 19.45 16.95 18.20 19.05 100,000 19.10 34,150 19.15 250 19.20 49,260 1 19.20 76,730 19.25 16,700 19.30 34,560 5,111,540 18.50 19.45 18.30 190 5,790
NVL 72.80 63.40 68.10 68.50 3,400 68.60 1,000 68.70 1,000 68.80 12,360 0.70 68.80 15,740 68.90 11,800 69 12,300 270,200 68 68.80 68 82,910 5,650
SGT 12.50 10.90 11.70 10.90 24,080 -0.80 11 4,100 11.10 730 11.60 2,110 224,450 12.50 12.50 10.90 5,450
TCT 54.20 47.20 50.70 50.40 10 50.50 1,710 50.60 800 50.60 220 -0.10 51.80 300 52 2,700 53 340 5,540 50.70 50.80 50.60 5,400
NVB 4.90 4.10 4.50 4.30 2,000 4.40 2,200 4.50 1,600 4.50 0 4.60 1,000 4.70 1,500 4.80 1,000 20,600 4.60 4.60 4.50 5,300
SBT 28 24.40 26.20 26.75 1,200 26.80 15,980 26.85 22,440 26.90 234,710 0.70 26.90 23,360 26.95 11,700 27 53,400 4,417,380 26 27.20 25.90 150 5,300
EBS 9.90 8.10 9 8.30 400 8.70 1,000 8.80 1,100 8.70 -0.30 9.20 1,200 9.90 1,000 6,000 9 9 8.70 5,000
PAN 43.85 38.15 41 40 3,100 40.05 20 41 4,500 0 41 1,160 41.80 2,000 41.95 200 9,600 41 41 41 5,000
PVI 32.20 26.40 29.30 28.50 10,000 28.70 10,100 28.80 2,300 28.90 10 -0.40 28.90 25,700 29 3,400 29.10 1,800 56,910 29 29.30 28.90 5,000
VND 21.30 17.50 19.40 19 32,400 19.10 10,000 19.20 20,000 19.30 320 -0.10 19.30 21,600 19.40 12,200 19.50 17,600 1,360,420 20 21.10 18.90 206,500 5,000
PVS 18.40 15.20 16.80 17 144,400 17.10 155,700 17.20 10,000 17.20 350 0.40 17.30 194,900 17.40 192,800 17.50 178,200 1,837,350 16.90 17.30 16.90 132,700 4,900
SKG 73 63.60 68.30 67.90 50 68 21,460 68.10 3,560 68.20 2,710 -0.10 68.20 1,100 68.30 2,950 69 10,020 23,610 68.30 70 68.10 360 4,800
DSN 59 51.40 55.20 55 1,060 55.10 200 55.20 130 55.20 430 0 55.30 450 55.40 1,200 55.60 500 9,100 55.20 55.30 55.20 4,400
NET 32.30 26.50 29.40 28.70 2,000 28.80 600 28.90 900 29.30 100 -0.10 29.30 2,200 29.40 2,200 29.50 8,300 33,500 29.50 29.50 28.90 4,200
KDC 44.40 38.60 41.50 41.45 1,000 41.50 23,080 41.60 1,000 41.80 42,480 0.30 41.80 4,420 41.85 5,000 41.90 15,120 291,030 41.70 42 41.30 16,450 4,160
BCG 6.88 5.98 6.43 6.73 11,500 6.77 10,000 6.80 7,920 6.80 185,010 0.37 6.82 22,510 6.84 6,600 6.85 17,560 1,006,840 6.78 6.80 6.55 5,508,330 3,990
PVG 7.70 6.30 7 6.70 2,400 6.80 87,800 6.90 46,900 7 60,000 0 7 25,000 7.10 9,400 7.20 13,300 103,300 6.90 7.10 6.90 3,800
TDW 28 24.40 26.20 26.20 3,800 0 27.50 30 27.90 230 28 110 3,800 26.20 26.20 26.20 3,800 3,800
AAA 32.65 28.45 30.55 29.70 10,500 29.80 550 29.90 6,000 30 147,320 -0.55 30 7,680 30.05 6,000 30.10 800 1,619,630 30.70 31.40 30 4,060 3,660
HAX 63.90 55.70 59.80 61.30 300 61.40 100 61.50 400 63.90 79,800 4.10 63.90 9,290 216,420 60 63.90 60 151,250 3,500
TNA 58.80 51.20 55 53.60 3,200 53.70 2,730 53.80 2,160 53.70 4,350 -1.30 54 450 54.30 1,500 54.80 1,000 61,490 54.90 54.90 53.70 5,690 3,460
KTT 7.30 6.10 6.70 6.80 1,500 6.90 1,100 7 1,800 7.10 0.40 7.10 400 7.20 1,000 7.30 4,200 17,200 6.70 7.30 6.70 3,200
VE1 8.90 7.30 8.10 7.80 2,000 8.90 0.80 8.60 3,000 8.80 2,000 8.90 6,000 4,900 8.10 8.90 8.10 3,100
BSI 13.55 11.85 12.70 12.50 3,500 12.60 5,100 12.70 800 12.85 10 0.15 12.85 7,110 12.90 16,980 13 24,480 89,890 12.70 13.10 12.70 3,000
BVS 19.90 16.30 18.10 17.90 2,000 18.10 6,900 18.20 3,300 18.40 40 0.30 18.40 2,900 18.50 4,400 18.60 3,800 177,640 18.50 18.80 18.30 49,000 3,000
DRC 32.55 28.35 30.45 30.70 19,570 30.80 3,000 30.85 200 31.05 5,100 0.60 30.95 3,580 31 8,800 31.10 7,250 593,130 30.40 31.20 30.25 178,210 3,000
PLC 31.10 25.50 28.30 28.10 200 28.20 7,000 28.30 2,700 28.30 10 0 28.60 2,400 28.80 600 29 2,200 10,910 28.80 28.80 28.30 3,100 3,000
PMC 81.90 67.10 74.50 72.50 2,200 72.80 7,000 73 700 73 50 -1.50 73.60 1,000 74.10 500 74.20 400 7,250 73.50 74.20 72.50 6,900 2,800
NCT 84.60 73.60 79.10 78.80 230 79 760 79.10 1,000 80 1,010 0.90 80 2,220 80.10 300 81 2,200 57,240 79.10 80 78.50 41,110 2,750
DHG 158.70 138.10 148.40 148 2,280 148.10 1,120 148.20 1,090 149.20 1,000 0.80 149.20 280 149.40 10 149.50 4,550 47,790 148 149.50 147 30 2,560
NDN 10.20 8.40 9.30 9 139,800 9.10 47,900 9.20 77,100 9.30 110 0 9.30 27,100 9.40 18,100 9.50 75,400 1,501,710 9.20 9.60 9.20 200 2,500
AGR 3.77 3.29 3.53 3.54 21,550 3.55 15,920 3.56 25,100 3.57 43,660 0.04 3.57 2,710 3.58 12,530 3.59 11,000 1,103,170 3.53 3.65 3.53 5,000 2,000
DMC 111.20 96.80 104 101 4,400 103 1,000 104 1,680 104 3,640 0 105.20 1,090 105.40 360 106 2,240 34,050 105 106 103.50 27,670 2,000
SD6 10 8.20 9.10 8.90 38,100 9 28,200 9.10 1,800 9.30 1,000 0.20 9.30 2,100 9.40 7,200 9.50 8,900 4,500 9.30 9.30 9.10 1,100 2,000
API 26.90 22.10 24.50 24.10 500 24.20 500 25.90 500 26 10 1.50 26 2,600 26.10 600 26.30 200 21,210 23.70 26 23.20 115,500 1,900
DPR 48.65 42.35 45.50 45 5,500 45.10 1,500 45.15 1,120 45.15 4,740 -0.35 45.50 590 45.70 880 46 5,630 132,970 45.80 46.20 45.15 2,500 1,500
CMI 4.10 3.50 3.80 3.60 25,500 3.70 23,600 3.80 13,900 3.90 5,700 0.10 3.90 9,900 4 17,500 4.10 21,100 181,000 3.80 3.90 3.60 1,100
QCG 21.10 18.40 19.75 19.75 500,100 19.80 2,000 20 468,960 20 100,870 0.25 20.10 3,500 20.15 17,000 20.20 100 1,791,380 19.75 20.50 18.40 1,100
HTL 44.90 39.10 42 41.80 30 42 450 42.50 210 43 1 43 20 43.50 10 43.80 2,020 3,940 42.50 43 42.50 4,790 940
VCS 172.10 140.90 156.50 156 9,700 156.10 1,900 156.20 1,500 156.90 250 0.40 156.90 800 157 4,400 157.30 200 79,450 157 157.40 155.50 900
CLC 63.60 55.40 59.50 58 30 58.20 410 58.30 300 59.90 50 0.40 59.70 30 59.80 550 59.90 5,500 700 60.20 60.30 58.20 110 600
HNG 12.35 10.75 11.55 11.45 2,000 11.50 1,780 11.55 143,310 11.60 241,460 0.05 11.60 59,540 11.75 30,000 11.80 56,010 3,555,150 12.10 12.10 11.60 600
TNB 7.70 5.70 6.70 6.40 5,000 6.50 1,300 6.60 700 6.70 500 0 6.70 5,100 6.80 6,000 6.90 100 6,800 6.70 6.70 6.60 500
CEE 35.05 30.55 32.80 33.15 209,130 33.20 475,670 33.30 167,620 33.30 73,700 0.50 33.35 4,000 33.45 3,390 33.50 22,500 1,352,440 33.50 34 32.85 5,000 440
LIX 51 44.40 47.70 47.30 300 47.40 1,910 47.50 570 47.60 70 -0.10 47.60 1,980 47.70 1,610 47.80 1,360 27,780 48.60 48.60 47.40 20 360
UIC 35.05 30.55 32.80 31.80 400 31.90 200 32.20 200 32.80 0 32.50 5,000 32.70 20 32.80 3,540 2,470 33 33 32.80 820 350
AMC 34.10 27.90 31 27.90 500 28 100 28.20 100 30.90 -0.10 31 200 31.50 600 31.90 5,000 400 30.70 30.90 30.10 200 300
BBC 110.20 95.80 103 101.10 1,000 102 30 102.20 30 103 20 0 108 10 108.80 20 108.90 20 15,920 104 110 100 1,110 300
NSC 110.20 95.80 103 100.30 1,000 100.50 200 100.60 19,360 100.60 1,000 -2.40 101.60 10 102 10 103 300 6,330 103 103.50 100.60 5,040 300
BIC 41.95 36.55 39.25 37 3,000 37.10 6,460 37.50 1,000 39.25 580 0 39.25 7,140 39.30 3,990 39.70 10 3,740 39.30 39.30 39.25 3,720 280
BFC 41.70 36.30 39 38.80 1,000 38.90 7,000 39 31,440 39 31,170 0 39.10 50 39.30 550 39.40 4,000 542,380 38.60 39.75 38.60 225,000 250
DHT 120.70 98.90 109.80 110.30 1,000 110.50 2,000 111 100 111.80 150 2 111.80 100 111.90 400 112 100 44,350 115 115 108.80 5,600 200
HDC 13.70 12 12.85 12.20 1,000 12.30 3,100 12.40 1,050 12.70 5,130 -0.15 12.65 370 12.70 3,000 12.80 9,150 199,620 12.85 13.20 12.70 200
TLG 107.30 93.30 100.30 101.50 200 104 10 104.10 90 105 10 4.70 105 1,170 107 170 200 105 105 104.10 10 170
TMP 31.55 27.45 29.50 28 100 29 5,000 30.30 130 30.30 0.80 31 700 31.20 200 2,570 29.50 30.30 29.50 160
BTU 7.30 5.50 6.40 5.50 8,900 5.50 -0.90 100 5.50 5.50 5.50 100
HGM 39.30 32.30 35.80 33 200 32.30 -3.50 34.90 100 35 200 36 500 100 32.30 32.30 32.30 100
PAC 44.05 38.35 41.20 40.90 70 41 2,280 41.05 2,000 41.40 14,000 0.20 41.40 6,860 41.50 24,520 41.70 5,100 145,120 41.20 41.40 40.70 70,140 100
PPE 14.40 11.80 13.10 12.70 100 12.80 400 13.10 0 13.10 100 13.20 200 13.30 200 1,000 13.20 13.20 12.90 100
SHS 11.30 9.30 10.30 10 142,300 10.10 127,900 10.20 258,200 10.20 100 -0.10 10.30 59,500 10.40 34,800 10.50 54,100 2,568,100 10.50 10.70 10 100
UPC 13.60 10.20 11.90 10.20 100 10.20 -1.70 100 10.20 10.20 10.20 100
SBV 50.20 43.75 47 43.75 200 -3.25 43.75 24,730 43.90 4,800 44 680 99,560 44 45 43.75 3,470 90
HID 4.01 3.49 3.75 3.97 54,400 3.98 50,000 3.99 50,000 4 43,000 0.25 4 32,980 4.01 107,700 1,783,080 3.99 4.01 3.90 26,670 60
HBC 65.10 56.70 60.90 59.70 13,730 59.80 11,420 59.90 1,010 60 285,270 -0.90 60 5,830 60.10 14,690 60.20 9,600 2,979,510 61.50 61.80 59.20 516,760 40
VMD 33.15 28.85 31 29.50 110 30 20 30.20 20 31 0 31 10,970 32 5,960 33 4,180 30 31 31 31 30
CHP 25.45 22.15 23.80 23.60 15,460 23.70 6,610 23.75 2,400 23.75 4,600 -0.05 23.80 2,710 23.90 2,500 24 2,500 62,580 24 24 23.60 4,200 20
GDT 63.50 55.30 59.40 56 190 56.10 50 57 20 59.40 0 59 8,500 59.20 170 59.30 200 320 59.90 59.90 57.90 280 10
PGD 52.40 45.60 49 46 1,000 46.15 50 46.20 20 49.40 0.40 48.90 490 49 2,300 49.10 1,000 27,860 49 49.40 49 10
PJT 12.60 11 11.80 11 100 11.75 530 11.80 2,410 11.90 20 0.10 11.90 6,170 12.10 5,980 12.20 2,000 26,580 11.80 12.10 11.80 1,700 10
VFG 75.30 65.50 70.40 68.10 100 70 50 70.20 200 70.50 0.10 70.50 1,050 70.90 340 71 1,040 1,420 71.10 71.10 70 10 10
AAM 10.45 9.12 9.80 9.30 9,690 9.31 20 9.36 110 9.36 -0.44 9.73 50 9.74 100 9.75 770 10,000 9.38 9.75 9.36
ABC 40 29.60 34.80 34.80 0 34.80 100 35 100 37 3,500
ABI 32.40 24 28.20 26.10 500 26.50 500 26.90 700 29 0.80 28.20 700 28.90 5,000 29 700 200 30 30 29 200
ABT 44.70 38.90 41.80 40.10 20 40.20 20 40.30 20 42.30 150 0.50 41.50 30 42 180 42.20 840 290 41.95 42.50 41.95 280
AC4 23.60 17.60 20.60 17.60 100 17.70 5,000 23.60 3 23.60 2,400 100 23.60 23.60 23.60
ACB 27.10 22.30 24.70 24.90 100,200 25 60,700 25.10 83,700 25.10 1,570 0.40 25.20 17,500 25.30 13,300 25.40 60,500 8,110,170 24.70 25.70 24.70
ACC 27.15 23.65 25.40 24.20 100 24.80 1,200 25 540 25.60 30 0.20 25.60 2,080 25.70 7,390 26 1,370 3,260 25.70 25.70 25 40
ACE 32.20 23.80 28 27 900 27.10 100 27.40 2,500 28 0 28 100 28.40 100 28.50 800
ACL 9.09 7.91 8.50 8.15 1,250 8.20 1,000 8.30 100 8.60 0.10 8.50 4,000 8.60 990 8.70 200 230 8.10 8.60 8.10
ACM 1.90 1.70 1.80 1.70 350,500 1.70 10 -0.10 1.80 559,100 1.90 646,900 1,271,710 1.80 1.80 1.70
ACV 57.10 42.30 49.70 49.30 9,200 49.40 4,400 49.50 6,200 49.50 -0.20 49.70 2,900 49.80 10,800 49.90 9,300 20,900 49.50 49.70 49.20 11,200
ADC 17 14 15.50 15 200 15.50 0 16 1,300 17 500
ADP 41.60 30.80 36.20 35.50 3,300 36 2,000 36.20 1,000 36.20 0 37 100 39 2,200 2,300 36.20 36.20 36.20
ADS 21.50 18.70 20.10 19.80 1,000 19.90 700 19.95 120 20 1,180 -0.10 20 20,300 20.05 6,640 20.10 9,570 298,320 20.10 20.20 19.90 30
AFX 4.20 3.20 3.70 3.40 1,000 3.60 400 3.70 300 0 3.70 2,900 4 75,400 600 3.70 3.70 3.70
AGF 10.65 9.29 9.98 9.80 5,030 9.81 6,500 9.82 4,880 9.98 10 0 9.98 380 9.99 2,150 10 6,600 5,130 9.80 9.98 9.80
AGM 10.70 9.30 10 9.50 690 9.51 450 9.51 3,000 -0.49 10.10 1,090 10.20 400 10.60 2,210 4,010 9.51 9.52 9.51
AGP 31.60 23.40 27.50 23.40 400 23.50 400 27.50 0 28.90 100 29 200 31.60 100
AGX 34.50 25.50 30 30 100 30 0
ALT 16.50 13.50 15 13.50 100 15 0 15 200 16.50 6,400
ALV 7.10 5.90 6.50 6.70 5,000 7.10 1,500 ATO 35,500 7.10 60 0.60 50,560 6.90 7.10 6.50 8,800
AMD 15.80 13.80 14.80 13.80 41,310 -1 14.70 330 14.80 3,270 14.90 2,200 359,460 14.80 15.10 13.80
AME 4.50 3.70 4.10 4 1,800 4.10 1,300 4.50 100 0.40 4.50 100 300 4 4.50 4
AMP 14.90 11.10 13 13 0
AMS 7 5.20 6.10 5.50 200 5.80 1,000 6.10 3,000 6.10 0 6.30 8,900 7 700
AMV 19.30 15.90 17.60 17 5,100 17.60 3,800 18 200 18.50 0.90 18.40 200 18.50 500 19 2,400 52,900 17.60 19 17.60
ANT 15.50 11.50 13.50 12.50 400 13.50 0 15.40 400 15.50 2,000
APC 25.35 22.05 23.70 23.50 5,250 23.60 1,220 23.70 5,740 23.85 2,500 0.15 23.85 640 23.90 1,000 24 1,100 33,560 23.90 24 23.60 1,200
APG 5.67 4.93 5.30 4.98 20,150 5 2,370 5.01 90 5.25 1,500 -0.05 5.20 210 5.24 8,000 5.25 26,820 65,850 5.30 5.30 4.96 4,000
APL 23.50 10.10 16.80 16.80 0
APP 6.80 5.60 6.20 6.20 1,500 6.80 25,700 6.20 0
APS 3.50 2.90 3.20 3.20 25,400 3.30 81,900 3.40 31,700 3.40 10 0.20 3.50 138,600 508,010 3.20 3.50 3.20
ARM 41.80 34.20 38 41 3 600 41 41 41
ASA 2 1.80 1.90 1.80 87,800 1.80 100 -0.10 1.90 15,000 2 36,900 70,200 1.80 1.90 1.80 300
ASD 1.40 0.60 1 0.60 100 1 0
ASM 14.95 13.05 14 14.05 81,690 14.10 30,650 14.15 500 14.20 1,620 0.20 14.20 24,050 14.30 4,200 14.35 6,550 1,636,350 14 14.35 14
ASP 4.92 4.28 4.60 4.43 190 4.45 1,000 4.50 5,010 4.58 120 -0.02 4.58 480 4.59 5,000 4.60 1,900 87,630 4.59 4.59 4.43
ATA 0.80 0.80 0.80
ATG 2.21 1.93 2.07 2.05 10,750 2.06 10,550 2.07 15,000 2.10 13,520 0.03 2.10 20,820 2.12 30,600 2.13 5,600 336,290 2.07 2.12 2.05
ATS 15.20 12.60 13.90 14.40 4,000 14.60 7,000 15 300 15 70 1.10 112,870 13.80 15.20 13.80
AUM 15.10 6.50 10.80 10.80 0
AVF 0.30 0.30 0.30
B82 2.70 2.30 2.50 2.30 3,400 2.40 300 2.50 100 2.50 40 0 2.60 2,000 2.70 5,800 340 2.50 2.50 2.50
BAX 23.90 19.70 21.80 22.50 0.70 23 400 23.90 8,200 500 21.80 22.50 21.80
BBS 14.30 11.70 13 12 1,000 12.70 1,000 12.90 1,000 13.40 20 0.40 13.40 900 13.50 1,000 13.70 100 620 13 13.40 13 100
BCC 16.70 13.70 15.20 14.80 22,700 14.90 15,400 15 7,300 15 190 -0.20 15.10 16,100 15.20 57,700 15.30 11,000 241,890 15.20 15.20 14.90
BCE 7.58 6.60 7.09 6.90 9,700 7 1,100 7.01 2,000 7.05 500 -0.04 7.05 5,810 7.07 100 7.08 6,070 37,390 7.01 7.08 7 11,060
BCI 26.50 23.10 24.80 24.60 1,000 24.80 800 25.50 4,500 25.50 500 0.70 26 500 26.10 2,300 26.20 2,000 16,200 24.80 26 24.80
BCP 9.70 7.30 8.50 8.50 0 8.50 1,000 8.70 1,000
BDB 11 9 10 10 0
BDF 40.10 17.30 28.70 28.70 0
BDG 36.60 27.20 31.90 27.20 100 29 600 31.90 0 34.40 100 34.50 600 35 600
BDP 14 6 10 10 0
BDW 10.20 4.40 7.30 7.30 0
BED 42 34.40 38.20 38 1,000 39 2,000 40 100 40 1.80 2,000 38 40 38
BEL 9.90 4.30 7.10 7.10 0
BGM 0.86 0.86 0.86
BHC 3.60 2.80 3.20 3.20 0
BHN 86.70 75.50 81.10 81 160 81.10 3,000 81.30 40 81.30 500 0.20 81.80 420 81.90 100 82 300 3,220 81.70 81.80 81.20 90
BHP 12.60 9.40 11 9.40 100 10.10 500 11 0 11 5,900 11.40 100 11.50 600
BHT 4.20 3.60 3.90 3.90 0 4.20 100
BHV 5.80 4.40 5.10 5.10 0
BII 3.30 2.70 3 2.70 38,200 2.80 290,100 2.90 3,400 2.90 30 -0.10 3 70,200 3.10 76,300 3.20 68,200 250,030 3 3.10 2.90 1,000
BKC 6.20 5.20 5.70 5.50 400 5.60 800 5.70 2,100 5.70 0 6.10 300 6.20 200
BLF 4.90 4.10 4.50 4.10 9,200 4.20 500 4.70 0.20 4.50 10,000 4.70 2,200 4.80 7,200 100 4.70 4.70 4.70 100
BLI 7.70 5.70 6.70 6 500 6.60 2,000 6.70 3,000 6.70 2,000 0 7.40 800 2,000 6.70 6.70 6.70
BLN 13.80 6 9.90 9.90 0 10 7,300
BMC 22.45 19.55 21 19.80 20 19.90 300 20 4,680 20 15,530 -1 20.80 1,120 21.20 400 21.40 2,010 46,080 21 21.50 20 4,940
BMJ 19.40 14.40 16.90 14.40 100 16.80 -0.10 16.90 700 17 200 17.30 3,000 1,700 16.90 16.90 16.80
BMN 11.60 5 8.30 8.30 0
BPC 19.80 16.20 18 16.50 1,000 17.50 500 17.80 100 18 2,500 0 18 4,200 18.10 1,500 18.20 1,900 17,800 18.10 18.10 18
BRC 11.85 10.35 11.10 11 2,000 11.05 2,000 11.10 1,930 11.10 0 11.15 2,000 11.20 1,000 11.25 1,740 1,070 11.10 11.10 11.10
BRS 16.10 6.90 11.50 11.50 0
BSC 16.90 13.90 15.40 15.40 0 16.90 100
BSD 45.40 33.60 39.50 34 100 40 0.50 39.50 100 40 1,900 45 1,000 100 40 40 40
BSG 9.50 7.10 8.30 8 2,000 8.30 4,000 8.30 0 9.50 100
BSP 30.80 22.80 26.80 26.80 1,000 26.90 200 27 500 27 0.20 27.50 500 27.90 800 28.50 500 2,400 27 27 27
BSQ 25.30 18.70 22 21.60 800 21.70 1,000 21.80 2,500 21.80 -0.20 22.40 7,500 22.50 500 22.90 200 5,500 21.80 21.80 21.80
BST 13.20 10.80 12 12 0
BT1 17.40 13 15.20 17 300 17 1.80 100 17 17 17
BT6 5.90 4.50 5.20 4.70 1,000 4.80 4,000 4.90 1,000 5.30 0.10 5.30 1,000 5.40 6,400 5.50 100 100 5.30 5.30 5.30
BTB 11.60 8.60 10.10 8.60 200 10.10 0 10 5,400 11.60 900
BTC 50.60 37.40 44 44 300 44 0 200 44 44 44
BTD 17.10 12.70 14.90 14.40 100 14.50 100 14.60 100 14.90 0 14.90 500 15 6,600 15.30 500 5,300 14.90 14.90 14.90
BTG 7.20 5.40 6.30 7.20 10,000 6.30 0
BTP 14 12.20 13.10 12.85 5,400 12.90 7,500 12.95 350 13.10 0 13.10 6,070 13.15 1,000 13.20 17,990 5,010 12.90 13.10 12.90
BTR 13.40 5.80 9.60 9.60 0