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 # 28/03/2017

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 719.26 ( -4.26    -0.59% )
KL: 221,918,328   GT: 3,714 (tỷ)
HNX 90.54 ( -0.84    -0.92% )
KL: 45,253,383   GT: 548 (tỷ)
UPCOM 57.33 ( 0.12    0.21% )
KL: 5,625,825   GT: 130 (tỷ)
VN30 688.31 ( -5.18    -0.75% )
KL: 78,941,345   GT: 1,638 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: TNY (8)    
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
VCB 40.40 35.20 37.80 37.30 47,750 37.35 47,180 37.40 24,040 37.40 116,340 -0.40 37.45 200 37.55 250 37.65 1,000 1,950,220 37.80 38.05 37.35 207,420 926,250
KDC 44.40 38.60 41.50 41 3,000 41.10 120 41.30 4,790 41.30 45,730 -0.20 41.50 10,970 41.60 20,000 41.65 2,100 928,710 41.80 42.30 40.90 305,000 898,010
PVD 21.55 18.75 20.15 20.15 44,600 20.20 25,420 20.25 10,330 20.30 56,940 0.15 20.30 11,070 20.35 18,040 20.40 24,040 2,766,280 20.20 20.30 19.95 59,380 894,430
FCN 21.70 18.90 20.30 19.85 12,400 19.90 37,300 19.95 60 19.95 37,800 -0.35 20 23,000 20.05 25,760 20.10 14,210 521,900 20.40 20.40 19.95 800,000 800,000
SHB 6.70 5.50 6.10 5.60 470,600 5.70 631,200 5.80 1,002,200 5.80 2,360 -0.30 5.90 326,200 6 722,400 6.10 1,164,300 6,732,960 5.50 6.10 5.50 45,000 704,000
HQC 2.83 2.47 2.65 2.61 868,950 2.62 318,880 2.63 868,060 2.63 324,650 -0.02 2.64 119,510 2.65 258,140 2.66 203,230 9,073,660 2.67 2.68 2.62 14,000 600,010
HPG 46.05 40.05 43.05 42.80 82,100 42.85 30,000 42.90 80 42.95 248,930 -0.10 42.95 28,430 43 220,960 43.05 51,820 2,948,930 43 43.20 42.60 247,370 574,910
MSN 51.10 44.50 47.80 45.80 3,260 45.90 5,450 46 43,830 46 74,920 -1.80 46.30 10 46.40 10,430 46.50 13,400 629,870 47.60 47.60 46 353,870 380,400
ACV 58.60 43.40 51 50.70 26,600 50.80 14,600 50.90 6,600 51 60 0 51 6,300 51.10 6,800 51.20 3,000 122,860 51 51.10 50.90 433,300 349,600
HSG 51.50 44.80 48.15 48.60 21,430 48.65 38,240 48.70 9,900 48.80 120,250 0.65 48.80 4,250 48.85 15,760 48.90 100 2,605,970 48.15 49.45 48.15 98,610 335,320
HCM 34.95 30.45 32.70 32.20 1,800 32.25 7,450 32.30 4,050 32.30 8,500 -0.40 32.35 10 32.40 4,250 32.45 10 176,530 32.70 32.75 32.30 300,500 300,000
VHG 2.72 2.38 2.55 2.69 7,540 2.70 59,030 2.71 179,490 2.72 219,960 0.17 2.72 38,690 11,994,180 2.60 2.72 2.59 1,000 300,000
DCM 11.25 9.82 10.55 10.50 50,770 10.55 17,960 10.60 2,160 10.60 30,860 0.05 10.65 20,000 10.70 26,500 10.75 8,500 439,740 10.60 10.70 10.55 250,000
ITA 4.53 3.95 4.24 4.18 100,770 4.19 82,210 4.20 110,700 4.20 323,900 -0.04 4.21 660 4.22 86,220 4.23 178,630 17,024,590 4.24 4.28 4.20 60,180 242,830
SAB 214 186 200 198.50 1,130 198.80 50 199 2,280 199 4,130 -1 199.60 480 199.70 500 199.90 110 55,080 201 202 199 210,210 219,930
VIC 45.30 39.40 42.35 41.90 48,020 41.95 3,160 42 51,490 42 78,680 -0.35 42.15 16,680 42.20 17,370 42.25 3,000 710,950 42.35 42.35 42 168,770 178,030
DLG 3.32 2.90 3.11 3.07 27,830 3.08 144,070 3.09 59,760 3.09 198,980 -0.02 3.10 58,000 3.11 41,550 3.12 20,950 2,100,820 3.10 3.15 3.09 160,090
SSI 25.05 21.85 23.45 23.30 22,120 23.35 20,750 23.45 17,150 23.45 137,360 0 23.50 52,600 23.55 20,610 23.60 63,760 2,745,290 23.50 23.70 23.25 26,610 159,020
CII 41.20 35.90 38.55 38.65 2,000 38.70 301,790 38.75 291,280 38.80 75,090 0.25 38.80 26,840 38.85 4,490 38.90 34,350 1,097,120 38.55 39 38.50 146,260 149,920
PPI 2.46 2.14 2.30 2.44 40 2.45 1,100 2.46 100 2.46 14,880 0.16 921,310 2.32 2.46 2.31 130,000
HID 5.98 5.20 5.59 5.20 3,890 -0.39 5.20 300 5.27 10 5.28 6,640 4,893,890 5.51 5.51 5.20 21,000 120,000
PVS 19.20 15.80 17.50 17.30 166,900 17.40 61,300 17.50 9,500 17.50 200 0 17.60 103,700 17.70 103,700 17.80 250,200 1,055,000 17.70 17.70 17.30 397,430 109,000
HAG 10.55 9.21 9.90 9.62 55,620 9.63 51,930 9.64 70,000 9.65 471,770 -0.25 9.65 54,980 9.66 10,000 9.68 36,820 15,339,550 9.90 9.90 9.58 30,300 105,240
VNA 1.09 0.95 1.02 0.96 2,200 0.97 320 1 10,260 1.06 10 0.04 1.06 10,190 1.07 3,490 1.08 3,290 121,660 1 1.07 0.96 99,950
FLC 8.88 7.72 8.30 8.36 52,860 8.37 99,710 8.38 25,500 8.39 646,040 0.09 8.39 89,530 8.40 201,890 8.41 14,400 15,647,340 8.45 8.53 8.32 59,000 97,120
HT1 24.70 21.50 23.10 22.10 12,900 22.20 16,200 22.30 1,040 22.30 22,010 -0.80 22.60 101,170 22.70 11,480 22.80 17,200 282,780 23.30 23.30 22.30 80,380 87,910
VNM 151.90 132.10 142 140.60 660 140.70 440 140.80 1,000 140.80 33,540 -1.20 140.90 4,410 141 24,280 141.10 940 1,026,200 142.70 143 139 540,520 72,200
KBC 16.30 14.20 15.25 15.30 51,230 15.35 54,920 15.40 68,330 15.40 171,990 0.15 15.45 51,000 15.50 14,000 15.55 17,000 4,802,590 15.30 15.65 15.25 1,473,880 67,310
DRC 34.10 29.70 31.90 31.80 12,150 31.85 10,500 31.90 3,810 32 14,110 0.10 32 7,660 32.05 2,000 32.10 9,880 229,340 32.10 32.25 31.80 4,220 60,840
GTN 16.65 14.55 15.60 16 16,640 16.05 4,400 16.10 1,520 16.10 58,410 0.50 16.20 6,950 16.30 17,560 16.35 200 1,159,570 15.50 16.40 15.05 108,450 60,580
BII 2.90 2.50 2.70 2.50 128,400 2.60 25,200 2.60 10 -0.10 2.70 17,000 2.80 42,400 2.90 52,900 295,210 2.70 2.80 2.50 55,400
DPM 25.90 22.60 24.25 24.10 28,090 24.15 17,120 24.20 5,800 24.20 20,750 -0.05 24.25 22,450 24.30 53,120 24.35 42,270 516,760 24.30 24.30 24.15 57,870 48,630
KDH 25.85 22.55 24.20 25.30 20,200 25.50 20,010 25.85 1,000 25.85 1,420 1.65 226,110 24.30 25.85 24.30 99,200 46,020
BHS 13.80 12 12.90 12.40 27,950 12.45 11,050 12.50 33,310 12.50 245,950 -0.40 12.55 100,000 12.60 16,700 12.65 2,100 1,688,430 12.80 12.80 12.50 41,820
SBT 26.40 23 24.70 24.50 13,000 24.60 11,860 24.70 5,650 24.70 59,340 0 24.75 46,080 24.80 22,750 24.85 200 1,164,110 24.60 24.70 24.40 40,200
IDI 5.28 4.60 4.94 4.82 90,000 4.83 26,300 4.84 4,350 4.84 35,210 -0.10 4.88 6,560 4.89 3,300 4.90 49,530 657,060 4.95 5 4.83 40,000
SKG 81.10 70.50 75.80 74.20 110 74.30 1,870 74.50 100 75.40 3,000 -0.40 75.40 300 75.50 5,350 75.70 100 11,890 75.80 75.80 74 41,370 40,000
DXG 20.35 17.75 19.05 18.95 17,400 19 90,790 19.05 116,340 19.05 425,380 0 19.10 118,190 19.15 174,920 19.20 76,890 4,820,950 19.20 19.45 19 90,620 38,360
HVG 7.55 6.57 7.06 6.96 40 6.97 2,700 6.98 13,470 6.98 23,880 -0.08 6.99 770 7 22,420 7.01 10,050 453,850 7.06 7.06 6.98 3,000 35,520
ASM 16.85 14.65 15.75 15.40 72,580 15.45 100 15.50 910 15.50 41,590 -0.25 15.60 5,800 15.75 12,110 15.80 27,210 1,325,570 15.70 15.80 15.45 100 33,480
PVT 13.50 11.80 12.65 12.40 87,510 12.45 40,520 12.50 72,690 12.50 48,150 -0.15 12.60 26,040 12.65 19,000 12.70 29,850 375,910 12.60 12.70 12.50 20,030 31,840
ROS 169.50 147.50 158.50 160.10 342,350 160.20 293,620 160.30 445,990 160.30 33,880 1.80 160.40 80,570 160.50 81,870 160.60 60,150 2,848,730 158.90 160.40 158.70 28,400 30,720
NT2 34.10 29.70 31.90 31.15 1,040 31.20 10 31.30 1,450 31.40 12,020 -0.50 31.40 4,490 31.45 1,000 31.50 3,540 299,310 31.60 31.80 31.20 125,370 28,320
GAS 57.70 50.30 54 53.40 5,100 53.50 55,290 53.60 5,030 53.60 30,380 -0.40 53.70 7,000 53.80 17,160 53.90 7,690 319,850 54 54 53.50 23,110 25,950
PET 11.40 9.96 10.70 10.55 5,160 10.60 26,290 10.65 1,160 10.65 5,000 -0.05 10.70 5,980 10.75 49,970 10.80 17,690 131,540 10.70 10.75 10.65 40,000 25,040
BVH 65.30 56.90 61.10 61 3,110 61.10 4,790 61.20 1,820 61.20 16,120 0.10 61.40 4,000 61.50 3,150 61.70 2,300 292,670 61.10 62.10 61 12,960 23,910
FMC 20.50 17.90 19.20 18.95 100 19 7,590 19.05 2,000 19.10 5,000 -0.10 19.15 1,900 19.20 10,200 19.40 7,320 144,380 19.20 19.20 18.90 2,000 21,900
MSR 19.30 14.30 16.80 16.80 16,200 16.90 9,500 17 3,200 17.10 50 0.30 17.10 900 17.20 20,600 17.30 1,900 248,350 17.20 17.70 16.80 20,000
TTC 20.30 16.70 18.50 17.90 5,300 18 15,900 19.20 100 0.70 19.20 200 19.30 400 19.40 1,100 25,200 19.50 19.50 17.90 200 20,000
DHP 10.40 8.60 9.50 9 4,300 9.20 4,000 9.30 500 9.40 -0.10 9.40 9,000 9.50 3,400 9.60 3,100 20,400 9.40 9.40 9.40 19,500
SHN 11 9 10 9.70 122,300 9.80 103,600 9.90 13,700 10 50,800 0 10 63,500 10.10 134,500 10.20 104,700 1,289,000 10 10.10 9 19,200
TMT 15.30 13.30 14.30 13.30 9,180 13.35 4,210 13.40 280 13.60 10,030 -0.70 13.60 770 13.70 2,460 13.75 100 99,860 13.65 14.10 13.40 100 19,000
NTW 40 29.60 34.80 29.60 200 30.30 100 30.40 100 34.80 0 33.90 1,500 34.80 1,000 40 1,300 32.50 32.50 17,250 17,250
KMR 4.81 4.19 4.50 4.47 1,400 4.48 2,100 4.49 2,130 4.50 26,610 0 4.50 300 4.51 2,000 4.53 2,490 109,780 4.50 4.61 4.48 17,000
HBC 62 54 58 56.80 7,750 56.90 14,950 57 67,210 57 168,120 -1 57.10 5,000 57.20 9,400 57.30 3,500 1,721,620 58.70 58.70 56.80 1,840 13,560
CTD 230 200 215 211.70 30 211.80 20 211.90 490 212 8,980 -3 212 2,400 212.10 1,000 212.20 1,000 107,310 215 215 211 46,500 12,660
MAC 9.60 8 8.80 8.50 10,000 8.60 11,500 8.70 29,200 8.80 20 0 8.80 10,700 8.90 15,900 9 17,600 77,820 8.80 8.80 8.10 3,000 11,300
BFC 37.55 32.65 35.10 34.30 8,590 34.35 20 34.40 14,420 34.40 40,610 -0.70 34.50 5,300 34.60 3,110 34.70 100 437,720 35.10 35.45 34.20 10 10,920
CSM 21 18.30 19.65 19.50 25,500 19.55 7,820 19.60 51,100 19.65 49,190 0 19.65 71,810 19.70 43,190 19.75 10,000 661,030 19.65 20 19.60 3,400 10,780
TYA 11.05 9.63 10.35 10.80 6,200 10.85 1,000 11.05 850 11.05 310 0.70 99,340 10.40 11.05 10.35 10 10,190
DTA 2.54 2.22 2.38 2.52 10 2.53 10 2.54 10 2.54 35,570 0.16 152,540 2.23 2.54 2.23 10,000
DXP 18.70 15.30 17 15.60 2,200 15.70 1,200 16 700 17 0 16.90 1,000 17 1,800 17.10 1,000 15,700 17.20 17.20 15.30 5,000 10,000
PGI 24.60 21.40 23 22.70 11,000 22.75 12,000 22.80 6,300 22.80 10,000 -0.20 22.90 480 22.95 10,010 23 7,140 263,580 23.10 23.15 22.80 10,000
TOP 2 1.60 1.80 1.70 435,800 1.80 824,100 1.90 350,100 2 100 0.20 2 570,700 518,200 1.80 2 1.70 10,000
TCO 11.20 9.77 10.50 10 80 10.20 2,000 10.50 1,030 10.50 0 9,000 10.50 10.50 10.50 9,000
LHC 73.70 60.30 67 63.50 100 65 200 66 1,700 -1 66 200 66.50 400 67 800 23,200 65.50 66.50 65.40 8,500
VNR 26.40 21.60 24 23.30 300 23.40 300 23.50 6,400 24.50 10 0.50 24.30 200 24.40 1,000 24.50 12,200 11,310 23.50 24.50 23.20 8,300
HDA 12.80 10.60 11.70 11.30 5,000 11.40 17,600 11.50 11,900 11.60 4,100 -0.10 11.60 9,600 11.70 6,100 11.80 3,000 35,400 11.70 11.70 11.50 8,200
LHG 22.45 19.55 21 21 5,080 21.05 5,100 21.10 5,000 21.20 7,200 0.20 21.20 8,910 21.30 5,440 21.40 5,600 109,550 21 21.65 21 7,740 7,900
SD9 8.90 7.30 8.10 7.70 2,000 7.80 1,800 7.90 6,900 8 140 -0.10 8 19,400 8.10 40,300 8.20 23,900 38,640 8 8.20 7.90 7,300
CMT 13.90 12.10 13 13 0 13 1,220 13.40 290 13.50 330 7,020 12.10 13 12.10 10 6,120
PVG 7.50 6.30 6.90 6.60 42,700 6.70 40,500 6.80 32,800 6.90 1,700 0 6.90 1,800 7 13,200 7.10 23,500 32,000 7 7.30 6.80 6,000
GMC 31.55 27.45 29.50 28.70 160 28.80 1,370 29 2,600 29.40 20 -0.10 29.30 60 29.40 1,330 29.50 1,200 16,170 29.50 29.50 28.80 60 5,970
CNG 34.30 29.90 32.10 31.30 1,000 31.40 1,000 31.50 6,980 31.50 1,210 -0.60 31.90 1,040 31.95 10 32 1,000 19,250 31.65 31.90 31.50 2,920 5,740
DPR 41.05 35.75 38.40 38.70 10,400 38.75 1,500 38.80 4,340 39.20 60 0.80 39.20 480 39.30 780 39.40 2,260 34,810 38.60 40 38.60 190 5,620
CAP 36.60 30 33.30 31.20 1,000 31.50 1,000 32 100 32.90 -0.40 33.10 100 33.20 1,000 33.30 600 12,100 33.30 33.30 30 1,500 5,600
CMG 16.35 14.25 15.30 14.50 5,400 14.60 40 14.90 10 15 10 -0.30 15 3,010 15.20 30 15.30 12,850 5,960 15.30 15.30 15 300 5,360
C32 54.60 47.55 51.10 51.20 1,600 51.30 8,130 51.40 1,980 51.40 5,550 0.30 51.50 30 51.60 1,020 51.70 480 132,000 51.70 52.20 51.30 1,000 5,280
HMH 14.30 11.70 13 12.80 10,800 12.90 11,000 13 10 0 13 700 13.10 10,800 13.30 3,000 26,310 13 13.10 13 7,100 5,000
HUT 16 13.20 14.60 14 244,100 14.10 134,000 14.20 14,000 14.20 110 -0.40 14.30 56,000 14.40 106,700 14.50 46,300 3,443,110 14.60 14.60 14 23,000 5,000
PVB 11 9 10 9.90 8,700 10 17,300 10.10 1,000 10.30 0.30 10.30 4,900 10.40 4,000 10.50 6,300 24,800 10.20 10.50 10.10 4,900
BMI 28.95 25.25 27.10 27 1,550 27.05 340 27.10 140 27.30 2,310 0.20 27.20 510 27.30 7,710 27.40 1,200 32,450 26.90 27.30 26.80 7,700 4,000
BRC 11.40 9.96 10.70 9.98 3,010 10 3,010 10.10 1,750 10.70 0 10.70 900 11 690 11.30 1,070 4,060 10.70 10.90 10.70 2,800 3,950
DMC 102.10 88.90 95.50 95 600 95.50 18,950 0 95.40 6,650 95.50 8,000 96.40 1,050 216,920 95.50 98 95 165,180 3,450
NCT 94.10 81.90 88 87.50 3,140 87.60 1,820 87.80 60 88 10 0 88 540 88.10 4,660 88.20 5,000 17,930 88.40 88.40 87.50 6,240 3,390
VNL 26.20 22.80 24.50 23 2,280 23 -1.50 25.50 110 26 1,050 4,220 24.50 25.45 23 790 3,370
PNJ 78.80 68.60 73.70 73.30 5,110 73.40 13,500 73.50 9,210 73.70 750 0 73.70 250 73.80 2,280 73.90 2,620 61,470 73.60 74 73.20 3,120
KHA 37.45 32.55 35 33 300 33.05 200 33.20 20 34.80 900 -0.20 34.80 90 34.85 140 34.90 390 4,100 33.10 34.95 32.55 970 3,000
NSC 106 92.20 99.10 94 2,000 95 2,000 95.50 500 99 20 -0.10 99 1,340 99.10 500 99.50 740 25,040 99.60 99.60 93.10 60 3,000
PAN 46.25 40.25 43.25 42.25 200 42.30 970 43 60 43.10 900 -0.15 43.10 100 43.15 900 43.20 500 22,500 43 43.30 43 100 3,000
QNS 144.40 106.80 125.60 124.90 200 125 3,600 125.20 800 125.90 50 0.30 125.60 100 125.90 4,400 126 10,400 42,550 125.60 126 106.80 20,000 3,000
THG 49.40 43 46.20 46.40 1,620 46.50 1,490 46.55 1,800 46.60 330 0.40 46.60 30 46.70 10 46.75 2,100 10,890 46.40 46.80 46.20 3,000
DSN 64.90 56.50 60.70 60.20 210 60.30 1,020 60.50 1,800 60.50 700 -0.20 60.70 100 60.80 210 60.90 3,290 3,740 60.90 60.90 60.50 2,900
BMC 24.05 20.95 22.50 21.30 1,010 21.40 500 21.50 430 21.60 2,510 -0.90 21.60 3,490 21.70 6,200 21.80 1,000 51,680 22.40 23.30 21.50 2,700
SCD 45.20 39.30 42.25 41 2,460 41.05 20 41.10 100 42 10 -0.25 42 1,550 42.30 2,040 43 3,500 10,270 42 43.70 41 2,700
VFG 81.30 70.70 76 74.50 350 75 100 76 10 76.80 20 0.80 76.70 10 76.80 90 76.90 280 11,850 76 76.90 75 420 2,700
HTL 50.20 43.70 46.95 43.70 100 43.95 -3 43.95 2,370 48 10 49.50 50 2,630 46.95 46.95 43.95 2,630
BVS 17.90 14.70 16.30 15.80 8,300 15.90 6,100 16 3,600 16.10 10 -0.20 16.10 1,100 16.20 3,800 16.30 93,400 109,510 16.30 16.30 16 48,000 2,600
MAS 114.40 93.60 104 100 200 100.90 800 101 800 103.90 200 -0.10 104 900 104.60 1,100 104.70 2,300 5,000 103 104 100.90 700 2,300
BID 18.95 16.55 17.75 17.30 183,600 17.35 18,380 17.40 57,150 17.40 543,090 -0.35 17.45 30,110 17.50 52,870 17.55 15,540 3,129,920 17.60 17.80 17.40 100,000 2,020
TNA 62.90 54.70 58.80 59.10 640 59.20 500 59.30 120 59.30 4,530 0.50 59.40 3,000 59.50 1,900 59.70 1,000 53,390 58.40 59.90 58.30 60 1,880
SD4 13 10.80 11.90 11 19,800 11 1,000 -0.90 11.50 900 11.90 1,100 12 200 2,700 11.10 11.10 11 1,800 1,700
SD6 10.20 8.40 9.30 9.10 2,600 9.20 2,700 9.30 2,200 9.60 70 0.30 9.60 5,500 9.70 2,500 9.80 5,400 8,670 9.30 9.70 8.40 700 1,700
PHP 17.60 14.40 16 15.40 200 15.50 1,000 15.60 2,600 15.70 -0.30 16 1,000 16.20 1,000 16.50 2,100 6,100 16 16 15.70 1,600
CTG 20.10 17.50 18.80 18.40 98,000 18.45 35,410 18.50 15,380 18.50 69,360 -0.30 18.55 27,560 18.60 15,240 18.65 15,000 992,200 18.80 18.90 18.40 44,400 1,400
VNC 39.20 32.20 35.70 32.20 1,000 36 1,600 36.10 3,000 36 0.30 1,400 36 36 36 1,400
SJS 28.45 24.75 26.60 25.90 14,300 26 3,500 26.10 2,520 26.05 3,260 -0.55 26.40 3,050 26.60 14,450 26.70 1,000 121,700 26.15 26.50 25.90 1,370
MCC 16.80 13.80 15.30 14.90 300 15 2,000 15.10 1,000 15.30 20 0 15.30 5,200 16.20 100 16.30 100 16,420 16 16 15 1,300
VE2 12.60 10.40 11.50 10.40 200 11 4,000 11.10 1,100 11.10 15,300 -0.40 11.50 300 11.60 1,000 11.70 1,000 17,200 11.10 11.40 11.10 1,300
APC 27.15 23.65 25.40 24.70 2,020 24.80 3,720 24.90 720 24.90 3,620 -0.50 25 7,690 25.10 3,480 25.30 320 46,420 25.25 25.65 24.90 4,310 1,220
NNC 79.60 69.20 74.40 73.50 4,010 73.60 110 73.80 670 73.80 1,890 -0.60 73.90 300 74 4,460 74.30 70 19,830 74.40 74.40 73.30 1,160
NVL 73.90 64.30 69.10 68.20 1,600 68.30 1,060 68.40 3,050 68.50 7,110 -0.60 68.50 24,520 68.60 17,500 68.70 15,000 406,850 69.10 69.30 68.30 7,000 1,120
MIC 4.90 3.70 4.30 4.30 200 4.80 0.50 4.90 400 1,200 4.30 4.80 4.30 1,100
VBC 77 63 70 63.10 1,000 63.20 1,000 65 -5 71 100 72 500 74 100 1,100 66 66 65 1,100
CAV 66.80 58.20 62.50 62.50 3,350 62.80 1,100 63.20 1,720 63.20 5,750 0.70 63.50 2,380 63.80 2,440 64 7,450 113,950 62.50 64 61.80 1,040
DGW 18.05 15.75 16.90 16.25 5,000 16.30 3,500 16.35 1,630 16.35 4,810 -0.55 16.40 5,200 16.50 9,470 16.55 5,320 343,270 16.50 16.85 16.35 1,000
DNC 36.40 29.80 33.10 33.10 1,300 33.10 0 1,600 33.10 33.10 33.10 1,000
DTL 30.15 26.25 28.20 27.90 5,000 28 3,000 28.20 900 28.20 1,000 0 28.30 2,000 28.50 20 30.15 140 1,100 28.20 28.20 28.20 1,000
GSP 12.75 11.15 11.95 11.80 1,450 11.85 100 11.90 40 12 0.05 12 4,070 12.05 600 12.10 10,000 4,820 12 12 11.90 1,000
HHS 4.45 3.87 4.16 4.24 15,330 4.25 6,300 4.26 31,550 4.27 63,340 0.11 4.27 56,590 4.28 36,000 4.29 99,190 6,048,660 4.44 4.44 4.21 10,000 1,000
NST 12.70 10.50 11.60 11.40 70 -0.20 10.50 1,000 11 100 11.30 100 4,170 11.60 11.90 10.50 1,600 1,000
PPS 12.80 10.60 11.70 11 2,400 11.10 28,800 11.30 5,000 11.10 -0.60 11.60 500 11.70 5,000 11.90 300 1,000 11.10 11.10 11.10 1,000
VHC 57.20 49.80 53.50 54 4,020 54.10 2,000 54.30 130 54.30 1,370 0.80 54.40 33,570 54.50 3,210 54.60 1,010 339,730 54 54.50 53.30 166,580 1,000
PGD 42.10 36.60 39.35 38.10 5,760 38.20 5,000 38.30 3,200 38.10 -1.25 38.90 2,000 39 3,000 39.10 2,000 77,820 38.10 39.50 38.10 990
AMC 32.10 26.30 29.20 28 2,500 31 1.80 30.90 500 31.10 100 31.20 100 6,000 29 31 29 100 900
MDC 6.40 5.40 5.90 5.40 500 5.50 -0.40 5.50 17,000 6.40 2,000 900 5.50 5.50 5.50 900
ABT 43 37.40 40.20 40.50 860 40.60 240 40.65 10 42.90 20 2.70 42 1,080 42.90 1,420 43 930 3,020 42.90 42.90 42.90 3,020 870
BTP 14.70 12.80 13.75 13.35 8,100 13.40 1,700 13.45 120 13.55 10 -0.20 13.55 9,890 13.70 6,510 13.75 20,880 4,510 13.50 13.60 13.45 800
VCF 171.30 148.90 160.10 150.70 100 150.80 100 160 100 160.10 0 170 300 800 160.10 160.10 160 790 800
HNG 13.40 11.70 12.55 12.30 39,400 12.35 13,400 12.40 25,030 12.45 96,560 -0.10 12.45 9,850 12.50 30,120 12.55 10,540 3,014,310 12.75 13 12 101,540 750
SAM 9.71 8.45 9.08 9.05 33,650 9.06 27,300 9.07 27,650 9.08 10,030 0 9.08 2,010 9.09 380 9.10 11,380 280,500 9.07 9.08 9.06 690
AAA 25.35 22.05 23.70 23.65 20 23.70 101,560 23.75 9,460 23.75 35,680 0.05 23.85 5,090 23.90 14,100 23.95 12,800 655,400 23.80 24.20 23.55 11,200 600
HAX 61.30 53.30 57.30 56.60 2,000 56.70 1,300 56.80 12,020 57 2,860 -0.30 57 18,940 57.10 1,500 57.20 1,100 84,990 57 57.30 56.20 25,200 550
ACL 8.98 7.82 8.40 8.15 50 8.23 1,000 8.24 50 8.44 10 0.04 8.45 90 8.48 90 8.49 200 3,110 8.40 8.50 8.22 2,000 500
ANV 9.04 7.86 8.45 7.90 1,330 8 3,000 8.20 510 8.44 1,000 -0.01 8.44 7,440 8.45 69,650 8.47 1,200 33,670 8.35 8.45 8.20 12,490 500
BCI 26.60 23.20 24.90 24.20 3,000 24.90 3,400 25 4,390 25 0.10 25.40 2,000 25.50 460 25.70 12,000 500 25 25 25 500
HLG 10.45 9.12 9.80 9.50 1,720 9.52 2,000 9.60 6,400 9.80 300 0 9.80 7,490 9.89 9,520 9.90 2,000 4,800 9.50 9.80 9.50 4,400 500
NET 35.40 29 32.20 31.70 3,900 31.80 1,900 31.90 800 32.20 400 0 32.20 2,300 32.30 2,300 32.40 2,100 14,400 32.60 32.60 31.50 200 500
PPC 18.25 15.95 17.10 16.80 22,310 16.85 6,000 16.90 1,200 17 -0.10 16.95 4,500 17 33,800 17.10 3,890 40,930 17 17 16.90 14,540 500
SFN 30.80 25.20 28 26.50 100 26.70 2,500 29 100 1 29 700 30.50 100 30.60 500 500 26.80 29 26.80 500
PAC 39.35 34.25 36.80 35.80 6,560 35.90 7,300 36 880 36 10,630 -0.80 36.10 6,000 36.30 1,050 36.35 50 135,890 35.50 36.50 35.50 1,660 460
LIX 55.20 48 51.60 50.70 2,170 50.80 5,370 50.90 860 50.90 2,300 -0.70 51 1,300 51.10 10 51.20 10 41,970 51.50 51.70 50.80 400
CCL 2.99 2.61 2.80 2.76 3,460 2.77 530 2.78 2,000 2.80 5,900 0 2.80 2,640 2.84 10,000 2.89 10 48,310 2.80 2.80 2.77 900 360
HAH 42.05 36.55 39.30 38.90 10 39 10 39.10 10 39.30 10 0 39.30 480 39.40 50 39.50 50 2,440 39 39.30 38.80 300
HCT 19.60 16.20 17.90 18.40 100 0.50 ATC 300 18.50 1,300 500 16.20 18.50 16.20 200 300
VLA 13.20 10.80 12 10.80 100 11.40 300 11.70 100 11.90 -0.10 11.90 2,100 12 8,200 12.40 300 300 11.90 11.90 11.90 300
EIB 12.70 11.10 11.90 11.70 12,110 11.75 12,000 11.80 90,020 11.95 13,010 0.05 11.95 32,090 12 86,300 12.05 1,000 218,160 12 12.05 11.90 210
CTP 22 18 20 18.60 17,300 18.90 1,600 19 10,800 19.40 8,300 -0.60 19.40 3,600 19.50 8,000 19.60 3,400 102,000 19.80 20 19 200
PVI 27.70 22.70 25.20 26.90 5,300 27 9,500 27.20 27,400 27.20 500 2 27.30 2,200 27.40 200 27.50 6,300 418,900 24.10 27.20 24.10 200
SDH 1.80 1.60 1.70 1.60 36,700 1.60 1,000 -0.10 1.80 32,100 27,700 1.70 1.70 1.60 200
PTB 141.20 122.80 132 131.10 500 131.20 200 131.80 110 131.80 540 -0.20 132 200 132.50 10 132.60 70 29,610 132 132.60 131 220 170
DAD 17.80 14.60 16.20 15.60 100 15.70 100 15.80 100 16.10 100 -0.10 16.10 4,900 16.20 1,100 16.30 1,200 300 16.10 16.10 16.10 100 100
GLT 44.50 36.50 40.50 41 100 0.50 41 700 41.80 100 42.40 100 700 36.60 41 36.60 200 100
HHC 47.30 38.70 43 38.70 700 39 800 41 200 42 50 -1 43 1,200 45 2,100 47.20 100 9,250 42.10 42.10 42 2,000 100
L44 2 1.80 1.90 1.80 25,100 2 0.10 1.90 5,300 2 1,200 1,100 2 2 1.80 100
NDX 12.70 10.50 11.60 10.70 500 11.10 1,400 11.20 100 11.60 0 11.60 400 11.70 1,400 11.80 1,100 2,000 11.40 11.60 11.10 100
PMC 80.80 66.20 73.50 71.20 200 71.30 100 71.50 400 72.70 100 -0.80 72.70 200 72.80 2,400 73.90 500 800 71.60 72.80 71 400 100
SD8 1.20 1 1.10 1 100 1 -0.10 1.10 1,500 1,800 1 1 1 100
VCM 25.50 20.90 23.20 22.20 2,000 23 1,900 23.20 700 23.30 200 0.10 23.50 300 23.80 2,000 23.90 200 3,300 22.20 23.30 22.20 2,900 100
VCS 180.20 147.60 163.90 161.70 800 161.80 100 162.40 1,000 162.50 90 -1.40 162.50 600 162.80 3,000 162.90 1,100 44,790 163 165 161 310 100
VSN 51.40 38 44.70 43.90 500 44 800 44.10 1,000 44.90 0.20 44.80 100 44.90 1,500 45 200 900 44.80 44.90 44.80 100 100
MCO 2 1.80 1.90 1.90 80 0 1.90 36,900 2 8,100 5,780 1.80 1.90 1.80 80
TLH 14.75 12.85 13.80 13.55 14,750 13.60 66,120 13.65 55,320 13.70 37,970 -0.10 13.70 19,530 13.75 11,700 13.80 20,250 921,690 13.90 13.90 13.60 220 60
ACC 31.65 27.55 29.60 28.50 2,210 28.60 40 29 10 29.50 10 -0.10 29.50 3,260 29.60 230 29.70 580 450 29.50 29.50 29.40 10 40
DHA 32.65 28.45 30.55 30 5,890 30.20 6,890 30.30 1,470 30.40 -0.15 30.55 1,420 30.65 1,000 30.75 200 21,960 30.40 30.80 30.20 30
PDN 64.20 55.80 60 55.80 10 60 0 59.80 50 60 1,930 60.50 480 10,140 56 60 55.80 40 20
BBC 124.10 107.90 116 109 500 109.50 10 115 10 116 10 0 116 1,040 118 690 119 10 170 123.40 123.40 116 140 10
DCL 24.80 21.60 23.20 23.25 16,280 23.30 26,710 23.35 370 23.50 22,130 0.30 23.50 7,380 23.55 2,570 23.60 2,250 164,990 23.70 23.70 23.30 10
FDC 29.95 26.05 28 27.75 160 27.90 -0.10 27.80 50 27.90 160 27.95 10 670 26.05 28 26.05 10
GTA 13.55 11.85 12.70 12.30 300 12.40 300 12.50 40 12.70 0 12.70 3,590 12.80 2,480 12.90 1,100 1,050 12.60 12.70 12.50 10 10
KSB 41.30 35.90 38.60 38.80 1,200 38.90 33,240 39 12,200 39.40 13,040 0.80 39.40 3,330 39.50 11,760 39.60 33,780 432,600 38.50 39.60 38.10 10
VTB 19.35 16.85 18.10 18 5,810 18.10 200 18.20 1,770 18.30 100 0.20 18.30 1,750 18.40 500 18.50 500 11,640 18.10 19 18 3,950 10
AAM 11.50 10 10.75 10 1,220 10.60 -0.15 10.40 50 10.50 1,000 10.60 990 2,060 10.75 10.75 10
ABC 39.10 28.90 34 33.20 500 34 100 34.50 100 34.50 0.50 35 1,900 39 8,000 500 34.50 34.50 34.50
ABI 28.10 20.90 24.50 21 1,000 23.10 500 23.70 300 23.70 -0.80 23.90 900 24.50 1,000 24.80 3,300 1,000 25.90 25.90 23.70 600
AC4 18 7.80 12.90 8 600 12.90 0
ACB 27.70 22.70 25.20 24.50 206,800 24.60 138,400 24.70 80,800 24.70 470 -0.50 24.80 1,300 24.90 56,000 25 69,200 3,883,270 25.20 25.30 24.60
ACE 32.50 24.10 28.30 28.10 3,100 28.20 3,000 28.30 1,000 28.30 1,500 0 28.50 1,900 28.80 1,300 28.90 1,200 19,300 28.30 28.30 28.30
ACM 1.90 1.70 1.80 1.70 1,004,000 1.80 90 0 1.80 50,200 1.90 1,275,600 174,890 1.80 1.80 1.70
ADC 17.70 14.50 16.10 16.10 3,800 16.10 0 16.80 700 17.60 1,100
ADP 43.70 32.30 38 36.30 4,000 37 1,500 37.10 700 37.50 -0.50 37.90 2,000 38 1,900 39.20 3,800 7,000 37.50 37.50 37.50
ADS 24.05 20.95 22.50 22.55 1,060 22.60 2,480 22.65 1,960 22.75 2,550 0.25 22.75 1,450 22.80 3,900 22.85 11,000 256,530 22.45 22.80 22.40
AFX 4.60 3.40 4 3.40 200 4 0 4.20 600 4.60 100
AGF 10.10 8.80 9.46 9.15 500 9.16 3,000 9.17 190 9.17 2,010 -0.29 9.33 2,000 9.34 1,000 9.35 2,000 2,010 9.17 9.17 9.17
AGM 10.70 9.30 10 9.90 100 9.92 200 10 640 10 5,000 0 10.15 10 10.20 110 10.35 10 5,020 9.82 10.10 9.82
AGP 34.50 25.50 30 30 0 29.90 100 30 200 33 3,800
AGR 4.31 3.75 4.03 3.90 30,700 3.91 16,910 3.92 5,640 3.92 31,030 -0.11 3.95 16,810 3.97 12,000 3.98 3,300 927,440 3.89 4.14 3.89
AGX 16.50 12.30 14.40 15 2,000 16.50 100 14.40 0
ALT 15.50 12.70 14.10 13.50 1,000 14.10 40 0 14.10 100 15.50 2,000 1,040 14.10 14.10 14.10
ALV 3.50 2.90 3.20 3 6,200 3.10 200 3.30 20 0.10 3.30 200 3.40 2,100 1,120 3.40 3.40 3.30 920
AMD 14.30 12.50 13.40 13 30,930 13.10 18,730 13.15 1,500 13.30 11,700 -0.10 13.30 700 13.35 5,860 13.40 12,550 302,420 13.40 13.40 13.20
AME 4.10 3.50 3.80 3.80 1,800 3.80 0 4.10 100 1,000 3.80 3.80 3.80
AMP 12.40 9.20 10.80 9.20 1,000 9.30 500 9.40 -1.40 12.40 100 100 9.40 9.40 9.20
AMS 8.10 6.10 7.10 6.20 3,000 6.30 1,000 7.10 0 7 10,000 7.40 3,000 8.10 100
AMV 16.50 13.50 15 13.70 9,800 14.40 3,700 14.90 2,500 15.50 0.50 15.50 1,600 15.90 1,000 16 6,000 8,700 15 15.50 15
ANT 14.90 11.10 13 12 2,000 13 0 14 1,000 14.50 200
APG 6.73 5.85 6.29 6.70 34,020 6.72 360 6.73 13,040 6.73 2,000 0.44 564,370 6.73 6.73 6.50
API 23.40 19.20 21.30 19.20 4,900 21.30 0 21 2,400 21.10 3,000 21.30 7,200 18,300 20.10 21.60 19.50
APL 25.20 10.80 18 18 0
APP 9.90 8.10 9 8.20 100 9 6,800 9 0 9.90 3,000
APS 2.70 2.30 2.50 2.30 89,100 2.40 11,700 2.50 0 2.50 32,600 2.60 35,700 2.70 28,100 53,400 2.50 2.50 2.40 5,000
ARM 38.60 31.60 35.10 31.60 100 35.10 0 35.10 100
ASA 2.40 2 2.20 2 21,000 2.10 32,400 2.20 0 2.20 33,400 2.30 66,600 2.40 27,600 42,900 2.20 2.20 2.20
ASD 1.40 0.60 1 0.60 500 1 0
ASP 4.28 3.72 4 3.76 1,210 3.80 730 3.85 30 3.99 220 -0.01 3.99 40 4 4,340 4.03 200 29,280 3.82 4 3.80
ATA 0.80 0.80 0.80
ATG 2.47 2.15 2.31 2.30 2,740 2.31 12,510 2.32 7,730 2.34 6,000 0.03 2.34 9,460 2.39 1,280 2.40 3,440 124,050 2.42 2.42 2.31
ATS 14.50 11.90 13.20 12.20 100 12.50 100 12.70 200 13.80 0.60 13.70 1,500 13.80 1,000 14.10 4,500 111,900 13.40 14.10 12.70
AUM 15.10 6.50 10.80 10.80 0
AVF 0.30 0.30 0.30
B82 3.50 2.90 3.20 2.90 200 3 -0.20 3.50 100 200 3.10 3.10 3
BAM 1.90 1.70 1.80 1.80 0
BAX 26.70 21.90 24.30 22 500 22.20 500 22.20 600 -2.10 24.20 1,000 24.40 1,000 25.50 1,000 13,800 26.70 26.70 22.20 200
BBS 15 12.40 13.70 13 600 13.10 100 13.20 100 -0.50 13.40 100 13.50 100 13.60 100 200 13.20 13.20 13.20
BCC 17.80 14.60 16.20 16.10 38,900 16.20 8,300 16.30 1,000 16.40 20 0.20 16.40 900 16.50 5,200 16.60 10,500 467,720 16.20 16.50 16.10
BCE 6.69 5.83 6.26 6.21 700 6.25 5,500 6.26 400 6.26 350 0 6.29 10 6.30 2,570 6.36 40 5,020 6.29 6.30 6.26
BCG 5.13 4.47 4.80 4.87 20,000 4.88 20,000 4.89 700 4.90 44,500 0.10 4.90 6,860 4.91 11,200 4.92 3,090 463,460 4.80 4.92 4.80 1,000
BCP 13.80 10.20 12 12 0 10.20 2,000 12.20 1,200
BDB 11.30 9.30 10.30 10.30 0
BDF 40.10 17.30 28.70 28.70 0
BDG 40.20 29.80 35 30 600 31.10 100 32 3,000 34 -1 34.50 300 35 300 39.80 200 100 34 34 34
BDW 10.20 4.40 7.30 7.30 0
BED 40.70 33.30 37 33.30 100 37 0
BEL 8.10 6.10 7.10 7.10 4,900 7.10 0 8.10 300 100 7.10 7.10 7.10
BGM 0.98 0.98 0.98
BHC 3.30 2.50 2.90 2.90 0
BHN 94.60 82.40 88.50 86 230 87.50 100 88.50 920 88.50 1,100 0 88.90 1,000 89 10 90 570 1,980 88.40 88.50 87
BHP 13.60 10.20 11.90 10.60 2,900 12.20 0.30 11.60 700 11.70 600 12 300 100 12.20 12.20 12.20
BHT 4.60 3.80 4.20 3.80 100 3.80 100 -0.40 4.60 800 100 3.80 3.80 3.80
BIC 41.80 36.40 39.10 37.40 100 37.80 1,000 38 60 38.90 -0.20 38.90 260 39 2,490 39.10 11,700 450 39.10 39.10 38.90 420
BKC 6.60 5.40 6 5.90 1,000 6 500 6.10 100 6.10 0.10 6.20 300 6.50 1,100 6.60 3,500 2,200 6.10 6.10 6.10
BLF 4.60 3.80 4.20 3.80 11,900 3.90 12,200 4 1,900 4 100 -0.20 4.20 600 4.30 4,000 4.40