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 # 29/06/2017

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 771.75 ( 2.71    0.35% )
KL: 211,881,940   GT: 3,693 (tỷ)
HNX 98.80 ( 0.45    0.46% )
KL: 41,449,639   GT: 569 (tỷ)
UPCOM 57.32 ( 0.36    0.63% )
KL: 8,266,979   GT: 125 (tỷ)
VN30 761.21 ( 4.11    0.54% )
KL: 54,179,800   GT: 1,243 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: ABT (37.70)    AGX (29.30)    CEG (14.10)    CJC (35)    HVT (32.70)    KCE (22.30)    LM8 (22.90)    ND2 (17.50)    NHA (11.70)    NLG (27.10)    NTW (25.90)    QTC (23.80)    RTH (5.20)    SEP (8.50)    TNG (11.80)    TNP (9.50)    VCM (17.10)    VIS (21.40)    
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 1,094,700 7.40 2,670,800 7.50 442,200 7.50 760 0 7.60 3,176,200 7.70 2,064,800 7.80 1,044,900 6,426,060 7.50 7.60 7.40 184,300 800,000
PVD 15 13.10 14.05 13.90 2,940 13.95 19,080 14 43,060 14 142,650 -0.05 14.05 10 14.10 10 14.15 9,700 2,538,730 14.15 14.45 14 92,750 432,040
IVS 11.60 9.60 10.60 10.30 31,600 10.40 24,800 10.50 10,200 10.50 6,200 -0.10 10.60 6,500 10.70 8,600 10.80 15,500 59,100 10.60 10.70 9.60 301,700 299,700
ACV 59.60 44.20 51.90 51 1,000 51.60 700 51.80 8,200 51.80 20 -0.10 51.90 1,200 52 36,900 52.10 300 50,620 51.80 52 51.80 318,100 285,600
NET 33 27 30 32.70 800 33 10,500 ATC 3,200 33 240 3 471,240 30 33 30 12,000 231,360
VCB 40.70 35.40 38.05 37.95 11,410 38 83,460 38.05 20,440 38.20 46,230 0.15 38.15 1,610 38.20 35,670 38.25 17,500 841,580 38.30 38.35 37.90 359,230 210,060
VTO 7.90 6.88 7.39 7.31 32,700 7.32 26,150 7.33 2,140 7.33 16,500 -0.06 7.38 210 7.39 8,010 7.40 7,040 216,580 7.40 7.40 7.31 200,000
HT1 23.50 20.50 22 22.10 9,100 22.20 11,100 22.30 4,750 22.30 21,100 0.30 22.45 3,220 22.50 12,280 22.60 30 766,670 22 22.70 21.85 4,000 180,000
VNM 166.20 144.60 155.40 154.60 2,590 154.70 6,070 154.80 670 154.80 19,770 -0.60 155 29,350 155.10 4,560 155.30 5,000 312,720 155.50 155.90 154.80 115,350 168,110
HSG 34.05 29.65 31.85 31.75 21,360 31.80 39,160 31.85 37,900 31.90 31,340 0.05 31.90 22,100 31.95 14,890 32 69,700 1,716,930 31.85 32.10 31.65 90,130 163,990
NVL 73.40 63.80 68.60 67.30 11,510 67.40 6,920 67.60 100 68 17,500 -0.60 68 32,370 68.10 6,160 68.20 5,200 928,290 68.60 68.60 67.40 17,950 158,930
PVT 15.90 13.90 14.90 14.75 10,490 14.80 15,550 14.85 990 14.85 29,000 -0.05 14.90 5,000 14.95 22,500 15 50,300 413,690 15 15 14.70 312,980 156,470
FPT 49.55 43.15 46.35 46.35 21,460 46.40 17,810 46.45 3,720 46.50 16,190 0.15 46.50 6,870 46.55 12,450 46.60 32,860 730,260 46.30 46.65 46.30 150,000 150,000
REE 39.55 34.45 37 36.95 10 37 78,140 37.05 3,100 37.10 81,890 0.10 37.10 850 37.30 4,800 37.35 3,000 732,660 37.20 37.55 36.80 150,000 150,000
CII 37.95 33.05 35.50 36.35 667,840 36.40 11,300 36.50 11,530 36.50 21,310 1 36.55 800 36.60 3,060 36.65 380 596,180 35.50 36.80 35.50 160,700 148,600
ACM 2.20 1.80 2 1.80 568,200 1.90 110 -0.10 1.90 91,900 2 675,000 2.10 389,600 1,147,510 2 2 1.80 128,400
HDC 15.60 13.60 14.60 15.10 11,000 15.20 4,000 15.30 18,780 15.30 18,100 0.70 15.50 14,720 15.55 102,120 15.60 78,730 1,664,500 14.60 15.60 14.50 1,000 100,100
MSN 44.50 38.70 41.60 42.25 200 42.30 650 42.40 13,820 42.40 42,330 0.80 42.50 620 42.55 20,000 42.60 7,090 761,920 41.90 42.70 41.90 243,190 95,870
NT2 30.80 26.80 28.80 28.30 3,200 28.40 7,900 28.50 19,600 28.50 27,000 -0.30 28.65 2,500 28.70 6,000 28.80 14,940 284,930 28.80 29 28.50 49,300 80,000
HPG 32.80 28.60 30.70 31.05 111,000 31.10 54,760 31.15 5,830 31.15 216,740 0.45 31.20 4,280 31.25 13,300 31.30 90,010 4,514,140 30.65 31.45 30.65 620,160 77,220
GAS 61.30 53.30 57.30 57 9,390 57.10 540 57.20 9,750 57.30 30,870 0 57.30 22,460 57.40 16,910 57.50 27,240 549,030 57.10 57.50 57.10 274,650 75,000
OGC 1.99 1.73 1.86 1.97 62,010 1.98 27,190 1.99 247,580 1.99 53,920 0.13 16,760,420 1.96 1.99 1.88 40,600 73,190
DRC 33.80 29.40 31.60 31.85 300 31.90 450 32 850 32.15 9,170 0.55 32.15 180 32.20 24,230 32.30 7,100 937,480 31.70 32.20 31.40 43,650 72,040
SCR 13.20 11.50 12.35 12.20 118,770 12.25 22,000 12.30 263,730 12.35 429,830 0 12.35 110,570 12.45 11,000 12.50 7,960 5,278,370 12.45 12.70 12.30 7,000 68,700
GEX 26.90 19.90 23.40 23 20,000 23.10 2,000 23.20 1,200 23.50 70 0.10 23.50 10,000 23.60 13,300 23.70 7,700 424,470 24.10 24.10 23 60,000
VCG 23.40 19.20 21.30 21.20 72,400 21.30 186,900 21.40 68,600 21.40 380 0.10 21.50 12,000 21.60 52,500 21.70 89,000 2,328,080 21.40 21.80 21.30 31,800 60,000
VJC 133.50 116.10 124.80 125.60 20 125.80 270 126 8,010 126.30 7,010 1.50 126.30 19,740 126.40 1,000 126.50 18,450 438,090 124.80 126.30 124 30,520 52,500
KBC 17.95 15.65 16.80 16.75 37,760 16.80 122,470 16.85 59,630 16.90 133,020 0.10 16.90 37,920 16.95 52,660 17 50,210 2,685,960 16.95 17.15 16.85 4,200 50,480
SAM 11.90 10.40 11.15 11.10 56,000 11.15 29,170 11.20 41,530 11.20 39,810 0.05 11.25 13,900 11.30 33,150 11.35 15,010 571,900 11.15 11.30 11.15 50,000
VHG 2.53 2.21 2.37 2.33 139,370 2.34 78,260 2.35 84,570 2.35 81,160 -0.02 2.37 69,350 2.38 87,200 2.39 2,810 2,378,210 2.37 2.38 2.34 50,000
VIC 45.40 39.50 42.45 42.25 19,250 42.30 25,870 42.35 13,210 42.35 16,170 -0.10 42.50 18,510 42.55 6,000 42.60 8,920 171,730 42.80 42.80 42.30 73,740 46,990
STB 15.15 13.25 14.20 14 311,670 14.05 193,550 14.10 40,630 14.10 182,020 -0.10 14.15 150,560 14.20 134,260 14.25 49,910 4,432,020 14.20 14.20 13.95 68,210 39,240
LIX 50.60 44 47.30 50.30 4,100 50.40 210 50.60 55,820 50.60 1,000 3.30 314,320 47.50 50.60 47.50 12,070 36,010
SSI 29.30 25.50 27.40 27.40 33,830 27.45 18,360 27.50 27,020 27.50 92,680 0.10 27.55 11,640 27.60 27,490 27.65 12,300 2,457,240 27.50 27.75 27.35 275,040 33,650
TNG 12.90 10.70 11.80 11.70 11,400 11.80 41,100 11.90 200 12.10 100 0.30 12.10 2,900 12.20 6,800 12.30 4,300 126,000 12.80 12.80 11.80 3,000 32,000
VSH 18.40 16 17.20 16.80 11,150 16.90 5,700 16.95 10,040 16.95 9,000 -0.25 17 1,000 17.20 22,200 17.25 26,000 74,640 17 17.20 16.95 18,200 31,390
HUT 13.60 11.20 12.40 11.90 5,500 12 350,000 12.10 105,800 12.20 180 -0.20 12.20 30,400 12.30 109,700 12.40 116,700 1,623,480 12.30 12.40 12.10 9,000 30,010
GTN 18.75 16.35 17.55 17.55 27,280 17.60 18,820 17.65 15,500 17.70 21,250 0.15 17.70 13,570 17.75 8,700 17.80 32,880 1,049,460 17.55 17.80 17.50 118,490 28,630
CTD 234 203.40 218.70 217.50 1,680 217.60 1,610 217.80 730 218.80 15,590 0.10 218.80 2,010 218.90 3,920 219 9,890 100,660 218.50 219 216.10 3,840 25,360
CEE 29.05 25.25 27.15 26.50 18,000 26.60 2,220 26.70 7,200 26.70 11,110 -0.45 26.80 500 26.85 2,650 26.95 1,000 181,880 26.85 27.10 26.70 100 24,550
DQC 50.50 43.90 47.20 46.95 1,090 47 830 47.20 1,370 47.20 4,230 0 47.30 2,500 47.35 1,350 47.40 1,910 43,690 47 47.40 47 22,550
BIC 42.05 36.55 39.30 38.10 1,500 38.20 70 38.25 400 39 1,310 -0.30 39 1,880 39.10 2,000 39.30 5,960 21,910 38.50 39 38 4,700 19,980
VNT 36.30 29.70 33 30 100 33 0 33 200 34 2,000 35 3,000 20,000 32.90 33 32.90 19,800
NTL 10.30 8.98 9.65 9.83 100 9.84 70 9.85 100 9.88 20,800 0.23 9.88 40 9.90 5,600 9.95 900 887,220 9.65 9.88 9.65 1,000 19,000
CTS 13.25 11.55 12.40 12.45 67,610 12.50 83,320 12.55 126,020 12.55 27,900 0.15 12.60 8,610 12.65 70,110 12.70 68,960 947,900 12.50 12.70 12.50 11,500 17,140
MBS 10.60 8.80 9.70 9.40 5,600 9.50 12,800 9.60 6,500 9.70 1,200 0 9.70 800 9.80 15,800 9.90 14,900 82,000 9.70 9.90 9.50 16,300
BMP 106.50 92.70 99.60 99.10 220 99.20 3,240 99.30 100 99.50 160 -0.10 99.50 2,020 99.60 1,400 99.70 130 42,860 99.60 101 99 2,080 16,000
TDH 17.10 14.90 16 16.80 9,580 16.85 13,480 16.95 34,410 16.95 175,740 0.95 17 186,570 17.10 179,290 1,730,410 16.05 16.95 16.05 20,250 15,040
HVG 7.11 6.19 6.65 6.85 5,470 6.86 11,500 6.87 200 6.90 800 0.25 6.90 4,610 6.94 10,080 6.95 16,930 620,640 6.65 7.09 6.65 15,000
PPC 21.90 19.10 20.50 20 21,600 20.30 2,500 20.40 9,610 20.40 5,450 -0.10 20.50 34,180 20.70 10 20.80 700 161,290 20.95 21 20.30 31,870 14,640
CTI 32.30 28.10 30.20 30 19,350 30.10 16,400 30.20 22,000 30.30 26,030 0.10 30.30 6,620 30.40 12,010 30.50 12,240 266,250 30.20 30.30 29.90 12,300
KHP 11 9.58 10.30 10.15 12,010 10.20 29,750 10.30 10,800 10.40 40,000 0.10 10.40 640 10.45 17,140 10.50 100 59,730 10.35 10.40 10.30 10,000
TCL 32.10 27.90 30 28.95 1,020 29 4,410 29.50 20 30.90 520 0.90 30.90 780 31 8,360 31.20 80 21,250 30.60 30.90 29 10,630 8,220
HCM 47.40 41.20 44.30 44.40 13,460 44.45 14,000 44.50 5,000 44.60 11,700 0.30 44.60 4,840 44.70 2,100 45 24,000 486,060 44.10 45.40 44 88,740 7,180
DPR 46.95 40.85 43.90 42.50 2,220 42.60 200 42.70 41,260 42.70 9,980 -1.20 43.40 2,000 43.50 5,090 43.55 4,000 76,040 43.35 43.90 42.70 500 7,100
HKB 4.90 4.10 4.50 4.10 357,100 4.20 225,300 4.30 76,300 4.30 36,500 -0.20 4.40 107,300 4.50 227,400 4.60 68,300 1,774,000 4.50 4.50 4.20 30,200 7,000
DXG 18.15 15.85 17 17 314,100 17.05 157,130 17.10 9,160 17.10 197,700 0.10 17.15 7,020 17.20 40,080 17.25 47,070 2,789,690 17 17.35 17 148,800 6,910
BMI 29.25 25.45 27.35 26.60 300 26.80 3,700 26.90 100 27.35 6,410 0 27.35 100 27.40 2,790 27.50 2,980 20,760 27.40 27.40 26.85 11,330 6,840
NKG 35.25 30.65 32.95 32.50 3,320 32.55 51,000 32.60 9,810 32.60 10,570 -0.35 32.80 3,240 32.85 13,600 32.90 7,190 187,370 32.95 32.95 32.40 6,000
RIC 8.72 7.58 8.15 7.60 200 7.61 100 7.62 1,000 8.15 0 8.15 1,960 8.30 1,000 8.70 300 10,500 7.61 8.15 7.61 6,000
HBC 69.30 60.30 64.80 65.50 109,110 65.60 71,700 65.70 29,330 65.80 349,700 1 65.80 4,740 65.90 18,340 66 26,850 2,866,080 65.20 66.50 65 58,450 5,750
ITA 4.21 3.67 3.94 3.95 321,320 3.96 168,300 3.97 74,990 3.98 280,020 0.04 3.98 65,110 3.99 203,240 4 900,470 4,726,300 3.97 4.01 3.95 1,100 5,200
PAC 57.20 49.80 53.50 55.10 53,410 55.20 6,050 55.30 2,750 55.40 17,820 1.90 55.40 1,380 55.50 16,400 55.70 4,000 298,700 53.20 55.50 51 120 5,100
PMB 13 10.80 11.90 11 100 11.70 3,000 11.80 5,600 11.90 0 11.90 2,900 12.30 2,000 12.90 600 5,100 11.90 11.90 11.90 3,100 5,100
SKG 55.30 48.10 51.70 51.60 5,000 51.70 2,770 51.80 4,900 51.80 800 0.10 51.90 19,730 52 11,220 52.10 4,810 203,680 51.70 52 51.20 10,750 5,010
KDC 49 42.60 45.80 45.85 200 45.90 1,380 45.95 5,820 45.95 11,240 0.15 46.20 1,380 46.25 7,200 46.30 320 576,140 45.60 46.40 45.60 309,340 5,000
LAF 12.50 10.90 11.70 11.50 2,300 11.60 2,000 11.70 2,110 11.80 0.10 12 50 12.30 1,040 12.50 2,430 8,820 11.70 12 11.70 5,000
LCG 10.45 9.11 9.79 9.77 3,900 9.78 8,800 9.79 2,100 9.80 33,350 0.01 9.80 42,360 9.84 1,010 9.85 20,800 616,370 9.77 9.95 9.77 9,500 5,000
PVG 7.80 6.40 7.10 6.80 44,600 6.90 52,900 7 18,500 7 2,000 -0.10 7.10 3,000 7.20 11,800 7.30 6,500 18,300 7.10 7.20 7 1,000 5,000
QCG 31 27 29 28.10 20,150 28.60 10,200 28.80 4,310 29 86,720 0 29 3,240 29.10 29,120 29.15 4,850 2,388,650 31 31 27 5,000
VNG 15.30 13.30 14.30 15 3,410 15.10 1,000 15.20 600 15.30 32,120 1 15.30 4,880 346,490 15 15.30 15 4,950
CTG 21.55 18.75 20.15 20.05 531,020 20.10 551,410 20.15 8,790 20.15 25,780 0 20.20 21,290 20.25 22,490 20.30 33,180 1,535,240 20 20.50 20 4,250
TIC 15.15 13.25 14.20 13.25 1,000 13.30 100 13.50 1,550 13.60 90 -0.60 13.60 1,680 13.70 1,000 13.90 2,180 6,380 13.90 13.90 13.50 3,320
TCS 4.70 3.90 4.30 3.90 20,000 4 200 4.10 -0.20 4.10 12,200 4.20 3,100 4.30 7,500 3,300 4.10 4.10 4.10 3,300
CIG 3.31 2.89 3.10 3.10 10,000 3.11 1,200 3.20 2,430 3.20 14,670 0.10 3.29 200 3.30 3,580 3.31 11,140 25,870 3.19 3.31 3.10 3,130
SD6 10 8.20 9.10 8.90 1,900 9 3,400 9.10 900 9.20 200 0.10 9.20 14,800 9.30 6,900 9.40 2,000 6,700 9.30 9.30 9 100 3,000
PTC 5.99 5.21 5.60 5.30 960 5.30 8,120 -0.30 5.70 3,460 5.88 20 5.89 1,000 8,590 5.94 5.94 5.30 2,710
SDT 9.90 8.10 9 8.70 7,400 8.80 6,200 8.90 12,000 9 10 0 9.10 7,000 9.20 14,300 9.30 8,200 9,110 9 9 9 2,700
VND 23.50 19.30 21.40 21.30 700 21.40 40,200 21.50 61,300 21.60 120 0.20 21.60 32,300 21.70 9,500 21.80 22,000 336,620 21.40 21.80 21.40 29,000 2,600
CTF 27.30 23.80 25.55 23.80 3,390 23.90 400 24 5,090 24 4,910 -1.55 25.50 1,520 26 1,050 27 2,000 44,330 23.80 25.50 23.80 10 2,500
HMH 13 10.80 11.90 11.70 3,000 11.80 3,600 11.90 1,900 11.90 0 12 4,600 12.30 500 12.40 200 10,300 12 12 11.90 5,700 2,500
SFI 35.80 31.20 33.50 31.20 710 33.90 1,100 0.40 33.90 1,520 34.95 100 35 1,600 6,800 33.45 33.90 33.45 6,800 2,480
SFC 29.40 25.60 27.50 26.70 3,100 27 2,050 27.10 50 27.50 0 27.50 2,570 28 830 28.15 1,000 2,430 27.50 27.50 27.50 2,430
TNA 47.05 40.95 44 43.85 1,000 43.90 1,400 44 640 44 1,000 0 44.15 60 44.20 2,880 44.30 1,800 11,870 44 44.40 44 1,810 2,400
VE1 8.80 7.20 8 7.20 500 7.40 1,000 7.50 1,900 8.50 0.50 8.50 4,900 8.60 10,000 8.70 3,000 12,000 8.30 8.50 8 500 2,400
DIG 15.60 13.60 14.60 15.50 10,890 15.55 25,100 15.60 20,200 15.60 20,550 1 2,896,350 14.90 15.60 14.90 5,130 2,100
CMG 18.35 15.95 17.15 16.40 5,600 16.60 6,570 16.70 1,000 17.10 2,000 -0.05 17.10 8,500 17.15 1,800 17.20 3,400 131,160 17.20 17.20 16.40 2,000 2,000
PVC 8.20 6.80 7.50 7.40 19,300 7.50 52,000 7.60 70,900 7.70 30 0.20 7.70 30,600 7.80 12,800 7.90 42,200 305,330 7.50 7.80 7.50 1,000 2,000
VC3 25.70 21.10 23.40 22.80 34,600 22.90 2,300 23 2,000 23.10 160 -0.30 23.10 3,000 23.20 12,800 23.30 12,600 988,660 23.30 23.60 22.80 2,000 2,000
HRC 36.60 31.90 34.25 31.90 10 32 100 32.50 460 -1.75 32.50 29,090 33 350 33.45 480 2,350 35.80 35.85 32.50 1,830
MWG 107.50 93.50 100.50 100.80 4,270 100.90 2,420 101 33,000 101 20,040 0.50 101.40 200 101.50 50 101.60 50 404,540 100.50 102 100.10 1,810
DHP 10.70 8.90 9.80 9.60 35,000 9.70 9,700 9.80 3,300 9.90 400 0.10 9.90 1,100 10 3,500 10.30 21,000 26,800 9.80 10 9.80 19,500 1,700
VCF 219.30 190.70 205 200 580 205 380 206 50 214 720 9 214 190 219 150 5,610 205 215 205 2,190 1,620
BVS 21.40 17.60 19.50 19.30 3,000 19.40 7,000 19.50 10,000 19.80 400 0.30 19.80 14,000 19.90 4,200 20 17,200 28,100 19.50 19.80 19.40 19,600 1,600
HAX 53.30 46.45 49.90 48.50 5,460 48.60 4,530 48.70 3,920 48.70 5,900 -1.20 48.80 3,330 48.90 1,990 49 9,390 260,090 50.30 50.30 48.40 100 1,500
BFC 44.60 38.80 41.70 41.25 3,000 41.30 860 41.50 330 41.50 2,480 -0.20 41.60 5,000 41.65 930 41.70 2,770 73,880 41.70 42.30 41.20 1,210
DPM 24.55 21.35 22.95 22.95 35,350 23 150,120 23.05 73,430 23.10 75,280 0.15 23.10 42,640 23.15 121,330 23.20 110,630 1,072,690 22.90 23.15 22.90 350,190 1,120
AAA 36.80 32 34.40 34.75 19,690 34.80 3,400 34.90 4,550 35 124,730 0.60 35 17,860 35.05 2,000 35.10 7,500 1,249,990 34.60 35 34.40 68,650 1,000
BID 21.30 18.60 19.95 20.20 67,100 20.25 3,100 20.30 32,980 20.30 209,340 0.35 20.35 4,420 20.40 36,820 20.45 104,130 5,414,500 20.15 20.60 20.15 212,670 1,000
CAP 34.10 27.90 31 30 2,300 30.10 2,300 30.20 900 30.20 10 -0.80 30.60 400 31 2,300 31.50 300 5,310 30.50 31 30.10 1,000
CSM 20.20 17.60 18.90 18.60 55,020 18.65 6,940 18.70 3,010 18.80 37,240 -0.10 18.80 1,130 18.85 58,720 18.90 36,880 410,970 18.90 18.90 18.55 139,000 1,000
GSP 14 12.20 13.10 12.70 1,700 12.80 1,100 12.85 10,000 -0.25 12.85 610 12.95 490 13 11,330 76,970 12.95 13.20 12.85 10 1,000
HAG 10.15 8.83 9.49 9.58 130,300 9.59 650 9.60 166,380 9.60 260,630 0.11 9.61 58,920 9.62 66,570 9.63 36,110 3,480,580 9.59 9.64 9.51 38,890 1,000
KTT 7.10 5.90 6.50 6.30 1,400 6.40 1,000 6.50 1,300 6.50 0 6.60 1,100 6.70 1,500 6.80 1,900 10,200 6.50 6.70 6.50 1,000
LKW 19.30 14.30 16.80 15 5,000 16.50 -0.30 16.50 2,000 17.90 11,200 19.30 2,000 1,700 19.20 19.20 16.50 1,600 1,000
PHC 21.50 17.70 19.60 18.60 16,700 18.70 31,900 18.80 17,200 18.80 190 -0.80 18.90 43,200 19 4,900 19.10 12,500 308,390 19 19.50 18.70 1,000
PTI 27.30 22.50 24.90 23.30 900 23.40 600 23.60 200 26.90 40 2 26.90 3,400 27.30 300 8,440 23 26.90 23 3,900 1,000
RAL 144.80 126 135.40 136 2,050 136.10 1,000 136.90 3,930 137.50 1,130 2.10 137.50 870 137.80 150 137.90 710 17,740 138 138 134.50 70 1,000
TCM 32.90 28.60 30.75 29.90 15,910 29.95 16,390 30 34,520 30 96,990 -0.75 30.10 4,150 30.15 690 30.20 7,160 1,729,300 30.80 30.80 29.70 1,000
TRA 133.20 115.80 124.50 122.60 100 123 5,410 123.10 110 123.10 150 -1.40 124 1,090 124.20 30 124.30 200 20,350 124 124.20 123 910
SJD 26.75 23.25 25 24.60 7,000 24.90 2,050 25 120 25 980 0 25.20 1,380 25.30 10,500 25.40 1,970 8,380 25 25.40 25 30 890
APS 4.10 3.50 3.80 3.50 37,400 3.60 51,600 3.60 9,000 -0.20 3.80 53,000 3.90 43,300 4 43,500 178,100 3.80 3.80 3.60 700
THB 20.10 16.50 18.30 17 1,000 17.50 200 18.30 200 20.10 1.80 19.50 500 20 500 20.10 3,400 1,000 20 20.10 20 1,000 600
FCN 29.60 25.80 27.70 27 75,480 27.05 11,800 27.10 19,910 27.10 217,260 -0.60 27.20 2,720 27.25 3,710 27.30 8,050 1,595,760 28 28.30 27.10 540
PTB 117.70 102.30 110 110.60 500 111 1,700 111.50 1,270 111.50 4,630 1.50 112.30 780 112.40 3,620 112.50 7,030 26,560 112.60 112.60 111.50 13,140 500
NHC 27.80 22.80 25.30 23.20 1,000 23.50 500 23.60 200 26.80 100 1.50 27 100 600 23 26.80 23 400
TMT 13.45 11.75 12.60 12.20 6,050 12.30 4,100 12.40 870 12.40 2,050 -0.20 12.55 2,550 12.60 1,530 12.70 5,180 56,370 12.40 12.60 12.40 1,000 390
GIL 46 40 43 42.65 8,400 42.70 3,760 42.80 1,500 43 1,900 0 43 1,950 43.45 710 43.50 4,340 38,770 43 43.50 42.50 350
QNS 95.70 70.90 83.30 83.70 2,700 83.90 2,700 84 1,200 84.10 20 0.80 84.10 2,900 84.20 4,700 84.30 3,900 60,320 83 84.10 70.90 30,100 300
TAC 54.70 47.65 51.20 49.15 100 49.20 30 49.50 220 49.50 300 -1.70 51.60 950 51.90 170 52 200 440 51.90 51.90 49.50 300
ITD 22.50 19.60 21.05 21.80 4,200 21.85 3,000 21.90 2,350 21.90 180 0.85 21.95 100 22.10 1,290 22.15 200 65,570 21.10 22.30 21.10 280
TV1 23.30 20.30 21.80 20.35 50 20.40 500 21 300 21.70 300 -0.10 21.70 1,960 21.80 2,700 21.90 1,300 10,610 21.80 21.80 20.30 260
DAG 14.90 13 13.95 13.85 26,790 13.90 28,430 13.95 11,000 14 6,560 0.05 14 20,960 14.05 8,800 14.10 17,650 424,480 13.95 14.10 13.85 200
GDT 62.50 54.50 58.50 57.80 6,030 58 540 58.30 350 58.30 10 -0.20 58.50 3,120 59 21,250 59.20 3,000 210 58.50 58.50 58.30 160 200
GLT 48.20 39.60 43.90 40.50 500 40.60 500 44.50 0.60 44.50 6,400 45.50 1,000 47.50 1,000 300 47.50 47.50 44.50 300 200
HAH 24.60 21.40 23 22.90 5,160 23 5,000 23.10 25,000 23.30 10 0.30 23.30 1,430 23.40 2,600 23.50 1,470 19,830 23.30 23.30 22.90 10,000 200
KPF 7.70 6.70 7.20 6.90 100 7 100 7.10 1,000 7.20 0 7.30 495,890 7.69 390 7.70 900 20,700 7.10 7.30 7.10 200
NTW 29.90 22.10 26 25.60 6,000 25.70 100 27 200 27.40 1.40 27.40 2,800 28.90 3,500 29.50 1,000 1,700 28.90 28.90 27 100 200
DHG 132.80 115.60 124.20 123.70 1,130 124 200 124.20 500 124.30 5,210 0.10 124.30 2,950 124.40 4,690 124.50 4,000 116,190 124.50 124.50 123 37,590 100
PMC 103.70 84.90 94.30 85.50 100 86 100 89.10 200 92 70 -2.30 92 1,700 93.50 300 94 200 2,470 96 96 90 700 100
SHA 10.05 8.76 9.41 9.38 13,000 9.39 5,000 9.40 6,060 9.40 7,000 -0.01 9.41 6,180 9.42 2,020 9.43 10 156,130 9.41 9.41 9.40 1,000 100
TCH 20.35 17.75 19.05 18.65 20 18.70 35,350 18.75 4,520 18.80 57,400 -0.25 18.80 34,790 18.85 12,060 18.90 22,270 1,186,330 18.75 18.90 18.50 100
TMX 11.60 9.60 10.60 9.60 100 10 500 10.50 100 9.60 -1 11.40 500 11.50 100 100 9.60 9.60 9.60 100
VNS 23.05 20.05 21.55 21.40 1,400 21.50 1,200 21.55 630 21.90 20 0.35 21.90 1,550 21.95 4,000 22 1,740 5,060 22 22 21.45 60 100
TLH 14 12.20 13.10 12.90 24,770 12.95 28,200 13 2,880 13 13,140 -0.10 13.05 14,750 13.10 20,610 13.15 33,830 629,710 13.20 13.25 12.95 90
TCT 54.90 47.85 51.40 50.60 500 50.70 800 50.80 220 51.40 0 51.40 3,410 51.50 1,010 52 1,500 11,940 51.40 51.40 50.80 7,000 50
FCM 6.04 5.26 5.65 5.61 2,000 5.65 7,600 5.66 700 5.66 4,000 0.01 5.67 4,900 5.68 2,870 5.70 21,390 93,980 5.65 5.75 5.65 6,000 30
PLX 73.40 63.80 68.60 69.20 3,110 69.30 1,090 69.40 320 69.50 16,990 0.90 69.50 24,340 69.60 250 69.70 10,250 980,940 68.80 70.20 67.90 97,110 20
HTV 17.20 15 16.10 15 420 16.10 10 0 16.10 970 16.20 570 16.30 970 20 15.05 16.10 15.05 10 10
KSA 2.47 2.15 2.31 2.33 14,000 2.34 21,790 2.35 27,710 2.36 30,520 0.05 2.36 37,280 2.37 49,890 2.38 56,790 1,574,230 2.30 2.40 2.28 53,350 10
VFG 55.50 48.30 51.90 51.20 20 51.80 150 51.90 20 52 150 0.10 52 10 52.80 100 52.90 90 1,340 51.90 53 51.90 60 10
AAM 11.30 9.86 10.60 9.94 1,000 9.96 1,050 9.97 50 10.50 -0.10 10.40 500 10.50 480 10.60 1,890 2,100 10.60 10.60 9.96
ABC 61.20 45.40 53.30 50.50 600 50.70 500 50.80 400 51 100 -2.30 51 1,200 51.30 5,000 51.40 400 83,000 53.30 55 50
ABI 40.30 29.90 35.10 33.10 100 33.30 300 33.50 400 36.90 10 1.80 35 900 36.40 600 36.50 500 210 36.90 36.90 36.90 200
ABT 40.30 35.10 37.70 38.40 420 38.50 810 38.55 40 39.70 30 2 39.65 10 39.70 790 39.90 1,200 11,960 40.30 40.30 38.35 80
AC4 21.50 15.90 18.70 15.90 100 16 100 21.50 2.80 21.50 200 500 21.50 21.50 21.50
ACB 28.30 23.30 25.80 25.70 92,500 25.80 180,500 25.90 20,000 26 250 0.20 26 26,700 26.10 138,400 26.20 128,500 928,250 25.80 26.10 25.80
ACC 29.20 25.40 27.30 26.50 2,000 26.60 970 27.30 0 27.30 2,850 27.40 2,190 27.60 1,910 2,530 27.30 27.40 27.30
ACE 31.30 23.30 27.30 27.10 2,400 27.50 1,000 27.80 200 28 0.70 28.40 100 28.50 2,600 29 100 6,100 27.50 28 27.50
ACL 9.07 7.89 8.48 8.15 500 8.16 100 8.17 500 8.48 0 8.45 420 8.48 3,200 8.49 230
ADC 17.80 14.60 16.20 16.20 0 15.90 300 16 200
ADP 40.50 30.10 35.30 34 1,200 34.20 1,000 34.50 200 35.30 0 35.50 3,000 35.70 300 36 1,600
ADS 21 18.30 19.65 19.45 1,310 19.50 1,120 19.55 1,370 19.60 100 -0.05 19.60 7,330 19.65 3,100 19.70 4,500 165,520 19.65 19.75 19.45
AFC 21.50 15.90 18.70 18.70 0
AFX 5.70 4.30 5 5.30 3,500 5.40 3,000 5.50 1,500 5.70 0.70 4,700 5.60 5.70 5.60
AGF 10.70 9.30 10 9.30 50 9.60 6,700 10 0 9.90 100 10 1,610 10.30 17,260 20 10 10 10 10
AGM 10.10 8.79 9.45 9.10 20 9.20 20 9.30 1,370 9.45 10 0 9.45 160 9.50 3,410 9.60 1,290 3,850 9.06 9.50 9.06
AGP 33.80 25 29.40 25 -4.40 28 2,000 29.40 300 2,300 25 25 25
AGR 4.06 3.54 3.80 3.89 5,000 3.90 47,450 3.91 42,970 3.91 28,170 0.11 3.92 30,570 3.93 40,370 3.94 31,750 1,196,020 3.95 3.97 3.90 8,500
AGX 33.60 25 29.30 29.30 0
ALT 14.80 12.20 13.50 12.40 2,000 12.50 1,000 13.50 0 14 300
ALV 11.50 9.50 10.50 9.60 28,000 -0.90 9.60 4,300 10.20 3,300 10.30 5,000 28,700 9.80 9.80 9.60
AMC 29.90 24.50 27.20 25.20 1,000 26.50 3,900 27 5,000 27.20 0 27.60 1,000 27.80 1,200 28 100
AMD 13.60 11.90 12.75 12.05 1,201,560 12.10 1,334,610 12.15 1,231,340 12.15 267,990 -0.60 12.20 13,820 12.25 2,500 12.30 8,590 3,493,330 12.70 12.80 12.10
AME 4.50 3.70 4.10 4.10 6,000 4.10 0 4.50 200
AMP 27.60 20.40 24 20.40 500 24 0
AMS 7.20 5.40 6.30 6 8,000 6.10 2,200 6.20 1,100 6.60 500 0.30 6.60 1,300 6.90 200 7 400 11,400 6.60 6.60 6.50
AMV 17.90 14.70 16.30 15.60 2,800 15.80 500 16 1,000 16.30 0 16.30 800 16.50 3,800 16.90 200 8,700 16.30 17 16.30
ANT 14.10 10.50 12.30 12.30 0 13.30 1,000 13.40 1,000 13.50 2,000
ANV 12.15 10.65 11.40 11.20 10,000 11.40 10,000 11.50 1,270 11.90 1,900 0.50 11.90 4,570 11.95 5,990 12 6,310 31,910 12.15 12.15 11.50 130
APC 28.95 25.25 27.10 26.20 870 26.70 950 26.80 430 26.80 1,300 -0.30 26.90 4,990 27 10 27.10 5,320 9,500 27.10 27.20 26.80 350
APF 68 50.40 59.20 50.40 10,000 58.50 1,000 59 1,700 59 -0.20 60 2,000 65 3,000 67 1,000 2,700 59 59 59
APG 5.32 4.64 4.98 4.75 8,200 4.76 18,000 4.85 10 4.90 200 -0.08 4.90 5,630 4.95 500 4.96 16,990 106,320 4.96 4.96 4.85
API 34.90 28.70 31.80 32.20 1,500 32.40 500 32.50 500 32.50 1,300 0.70 32.80 800 32.90 100 33 700 1,400 31.10 32.50 31.10
APL 23.50 10.10 16.80 16.80 0
APP 11.30 9.30 10.30 9.30 300 9.50 100 9.60 100 10.30 0 10.30 200 11.30 100 200 10.30 10.30 10.30
ARM 33.80 27.80 30.80 27.80 100 30.80 0
ASA 2.40 2 2.20 2 37,700 2.10 27,300 2.20 4,200 2.20 5,000 0 2.30 16,000 2.40 24,500 39,300 2.20 2.30 2.20
ASD 1.40 0.60 1 0.60 100 1 0
ASM 14.95 13.05 14 13.90 92,130 13.95 65,500 14 41,230 14.05 21,000 0.05 14.05 22,360 14.10 19,650 14.15 200 1,042,420 14 14.05 13.95
ASP 5.02 4.38 4.70 4.54 270 4.56 300 4.60 3,000 4.69 -0.01 4.70 2,020 4.75 50 4.79 1,000 610 4.51 4.69 4.50
ATA 0.60 0.60 0.60
ATG 3.24 2.82 3.03 3.22 53,470 3.23 11,390 3.24 286,580 3.24 100 0.21 1,183,080 3.03 3.24 3.03 49,800
ATS 17 14 15.50 14.20 100 15.50 1,200 15.60 2,200 15.60 0.10 16.90 700 17 1,500 28,800 15.60 15.60 15.60
AUM 15.10 6.50 10.80 10.80 0
AVF 0.30 0.30 0.30
B82 2.90 2.50 2.70 2.50 1,900 2.60 8,000 -0.10 2.60 7,800 2.70 1,000 2.80 12,200 9,200 2.60 2.60 2.60
BAX 25.80 21.20 23.50 21.30 -2.20 23.50 500 24.50 1,700 25.80 5,400 100 21.30 21.30 21.30
BBC 115.50 100.50 108 107 60 108 110 108.10 30 108 0 111 30 111.40 20 111.50 20
BBS 17.60 14.40 16 14.40 1,000 14.50 100 15.80 1,000 -0.20 15.90 100 16 3,200 16.30 300 1,000 15.80 15.80 15.80 1,000
BCC 16.80 13.80 15.30 14.70 12,400 15 51,700 15.10 42,300 15.10 10 -0.20 15.20 12,000 15.30 32,900 15.40 19,700 254,210 15.30 15.40 15.10 500
BCE 6.42 5.58 6 5.92 10,200 5.95 25,560 5.99 10 6 500 0 6 5,700 6.01 6,750 6.03 10 14,190 6.04 6.04 5.95
BCG 8.47 7.37 7.92 7.89 7,830 7.90 500 7.91 36,200 7.91 56,200 -0.01 7.92 1,000 7.93 13,190 7.94 5,900 976,040 7.92 8.10 7.83 169,090
BCI 27.80 24.20 26 25.70 500 25.90 300 26 180 26 0 26.10 1,140 26.20 1,500 26.30 1,230 3,520 25.70 26 25.70
BCP 8 6 7 7 0 7.80 100 7.90 1,500 8 1,100
BDB 9.90 8.10 9 9 0
BDF 37.90 16.30 27.10 27.10 0
BDG 33.50 24.90 29.20 28 2,000 29 1,000 29.20 0 33.50 2,500
BDP 14 6 10 10 0
BDW 9.80 4.20 7 7 0
BED 43.40 35.60 39.50 39.50 0
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 84.20 73.20 78.70 77.40 200 77.50 20 78 30 78.40 20 -0.30 78.40 280 78.50 300 78.70 280 9,630 78.50 78.50 77.10
BHP 12.40 9.20 10.80 10 2,000 9.20 -1.60 11 500 11.50 100 500 9.20 9.20 9.20
BHS 25.55 22.25 23.90 23.75 66,390 23.80 90,550 23.85 28,000 23.85 193,220 -0.05 23.90 4,100 23.95 13,050 24 50,420 2,779,810 23.80 24.60 23.70 262,740
BHT 5.80 4.80 5.30 5.30 0 5.80 500
BHV 11.10 8.30 9.70 9.70 0
BII 3.70 3.10 3.40 3.20 64,100 3.30 121,400 3.40 25,500 3.40 60 0 3.50 91,700 3.60 115,200 3.70 106,700 167,760 3.40 3.50 3.40
BKC 6.60 5.40 6 5.50 1,100 5.60 700 5.70 400 5.60 -0.40 6.20 100 6.30 100 6.60 3,500 100 5.60 5.60 5.60
BLF 4.50 3.70 4.10 3.80 3,000 3.90 2,400 4 500 4 -0.10 4.10 1,200 4.20 2,000 4.30 2,000 4,100 3.90 4 3.90
BLI 8 6 7 6.10 1,000 6.30 1,000 7 20 0 7 1,500 7.30 2,000 7.40 3,600 5,020 7 7 7
BLN 13.50 5.90 9.70 9.70 0 8.50 7,300
BMC 21.60 18.80 20.20 19.30 3,000 19.40 100 19.90 2,800 20 4,930 -0.20 20 570 20.05 300 20.10 2,020 12,460 19.60 20.20 19.40 300
BMD 14.70 6.30 10.50 10.50 0
BMJ 16.60 12.40 14.50 13 5,000 13.10 1,000 15 100 16.60 2.10 16.60 200 600 16.60 16.60 16.60
BMN 11.60 5 8.30 8.30 0
BMV 14 6 10 10 0 10 3,000 14 1,300
BPC 19 15.60 17.30 17.10 1,800 17.20 1,800 17.30 2,400 17.30 50 0 17.40 2,400 17.50 300 17.70 300 5,850 17.30 17.40 17.20
BRC 11.20 9.77 10.50 9.80 50 10 20 10.50 2,000 10.60 0.10 10.60 690 10.65 500 10.70 500 10 10.60 10.60 10.60
BRR 15.70 11.70 13.70 12.50 1,600 12.60 500 13 500 14.50 0.80 14.80 100 15 200 15.10 5,400 3,100 14.80 14.80 14.50
BRS 8.20 6.20 7.20 7 500 7.10 1,000 7.20 0
BSC 16.90 13.90 15.40 15.40 0 16.90 100
BSD 49.40 36.60 43 43 0 40 100
BSG 9.70 7.30 8.50 7.50 2,400 9.50 1 9 2,900 9.50 300 100 9.50 9.50 9.50
BSI 14 12.20 13.10 13.15 1,000 13.20 2,490 13.25 1,500 13.40 300 0.30 13.40 6,000 13.50 16,700 13.80 2,050 25,910 13.50 13.50 13.20
BSL 21.80 16.20 19 16.20 100 17 100 18 800 18.50 20 -0.50 21.80 1,100 1,020 18.50 18.50 18.50
BSP 29 21.60 25.30 25 2,200 25.10 100 25.30 1,500 25.30 2,000 0 25.50 3,000 25.70 500 25.80 100 10,900 25.30 25.80 25.30 5,300
BSQ 26.20 19.40 22.80 22.50 2,000 22.60 2,700 22.70 400 22.60 -0.20 22.80 200 22.90 1,300 23 10,500 500 22.90 22.90 22.60
BST 13.20 10.80 12 12 0
BT1 21.20 15.80 18.50 18 200 18.50 0 19 5,000 4,000 18.50 18.50 18.50
BT6 5.90 4.50 5.20 5 3,200 5.10 2,800 5.10 200 -0.10 5.30 5,000 5.40 5,000 5.50 13,600 16,300 5.20 5.20 5.10
BTB 10.10 7.50 8.80 10 100 1.20 10.10 1,000 100 10 10 10
BTC 50.60 37.40 44 44 1,000 44 0