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 # 15/12/2017

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 935.16 ( -0.69    -0.07% )
KL: 239,898,247   GT: 6,118 (tỷ)
HNX 111.61 ( 0.15    0.14% )
KL: 53,645,731   GT: 783.83 (tỷ)
UPCOM 54.66 ( 0.30    0.55% )
KL: 16,966,423   GT: 400.90 (tỷ)
VN30 926.70 ( -0.69    -0.07% )
KL: 239,898,247   GT: 6,118 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: SPC (18.60)    
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
ITA 3.53 3.07 3.30 3.29 538,900 3.30 1,395,010 3.31 1,435,430 3.31 6,667,120 0.01 3.34 27,430 3.35 170,510 3.36 15,020 13,552,830 3.30 3.34 3.29 1,157,880 10,787,990
VIC 77 67 72 70 1,307,950 70.10 71,420 70.20 53,200 70.20 2,661,060 -1.80 71.50 2,000 71.60 3,910 71.70 5,830 4,185,530 70.70 71.70 70.10 705,400 3,550,270
DPM 22.75 19.85 21.30 21.40 121,860 21.45 107,570 21.50 408,090 21.45 2,203,240 0.15 21.60 850 21.65 7,060 21.70 9,500 3,920,520 21.55 22 21.40 688,280 3,316,080
MSN 78.20 68 73.10 71.50 121,620 71.60 149,500 71.70 21,160 71.70 1,567,570 -1.40 72 1,000 72.50 90,000 72.70 690 3,028,190 72 72.70 71.70 1,262,100 2,746,870
ASM 12.15 10.65 11.40 10.65 3,472,280 -0.75 10.75 10,020 10.80 75,410 10.85 21,060 22,717,470 11.30 11.60 10.65 923,860 2,344,320
HBC 52.70 45.85 49.30 48.85 130,000 48.90 29,500 49 298,930 49 1,497,960 -0.30 49.10 3,020 49.15 50 49.20 11,400 2,814,180 48.80 49.30 48.60 72,710 1,789,640
VNM 215 187 201 196.80 10,710 196.90 10,000 197 272,170 197 991,300 -4 197.30 100 198 10 198.40 1,780 1,865,860 201 201 195 1,215,550 1,579,510
HPG 43.45 37.85 40.65 41.60 211,740 41.65 20,210 41.70 118,920 41.70 1,261,150 1.05 41.80 23,040 41.85 7,620 41.90 131,930 5,530,560 40.95 41.95 40.95 1,873,230 1,409,970
VCB 48.45 42.15 45.30 45.90 11,810 45.95 6,000 46 383,770 46 1,510,920 0.70 46.30 100,000 46.35 3,030 46.40 11,100 2,574,240 45.30 46.50 45.20 539,310 1,290,750
TCH 26.35 22.95 24.65 24.50 4,230 24.65 2,600 24.70 382,080 24.70 7,505,680 0.05 24.80 30,620 24.85 11,720 24.90 26,690 12,549,800 24.80 25.15 24.70 8,553,600 1,085,000
SSI 28.50 24.80 26.65 27 120,920 27.05 22,550 27.10 19,670 27.10 559,440 0.45 27.15 44,770 27.20 132,940 27.25 39,500 4,526,560 26.90 27.40 26.45 509,070 653,010
HSG 25.55 22.25 23.90 24.15 800 24.20 21,110 24.25 16,420 24.50 789,640 0.60 24.50 87,330 24.55 80,400 24.60 91,830 3,051,280 23.80 24.50 23.80 598,610 643,700
ROS 157.30 136.90 147.10 136.90 1,088,950 136.90 1,371,350 -10.20 142 21,840 147 200 148.60 560 3,903,110 147.10 148.60 136.90 235,290 622,980
NT2 34.75 30.25 32.50 31.85 2,000 31.90 1,600 31.95 4,690 31.95 301,070 -0.55 32.50 1,080 32.60 5,170 32.75 4,000 439,930 32.15 32.80 31.95 229,230 414,010
VCG 25.50 20.90 23.20 23.10 65,800 23.20 266,300 23.30 67,400 23.30 492,700 0.10 23.40 100 23.50 94,800 23.60 78,500 3,116,500 23.30 23.70 23.30 900 394,500
STB 13.35 11.65 12.50 12.50 135,920 12.55 20,150 12.60 470 12.70 962,210 0.20 12.70 123,820 12.75 97,690 12.80 206,820 3,316,180 12.50 12.70 12.30 1,364,350 386,100
HAG 7.89 6.87 7.38 7.34 135,590 7.35 68,330 7.36 43,540 7.36 392,600 -0.02 7.38 50 7.39 11,240 7.40 8,490 2,074,320 7.38 7.41 7.36 3,200 315,640
BMP 96.30 83.70 90 89.10 1,000 89.40 200 89.50 2,100 89.60 648,170 -0.40 89.60 61,130 89.70 57,030 89.80 5,000 1,196,640 90.50 91.40 89.60 920,060 308,080
VND 23.45 20.45 21.95 21.85 31,040 21.90 18,760 21.95 640 22 56,910 0.05 22 11,570 22.05 260 22.10 6,090 836,400 21.95 22.10 21.75 24,000 298,380
PVD 22.65 19.75 21.20 21.80 471,240 21.85 9,910 21.90 500 22 379,940 0.80 22 142,940 22.05 12,040 22.10 26,220 3,490,430 21.20 22 21.20 490,060 268,650
VRE 48.35 42.05 45.20 45.55 650 45.60 310 45.70 20,000 45.90 100,210 0.70 45.90 6,400 45.95 8,250 46 20,180 1,761,240 45.10 46.40 45.10 872,730 250,640
GTN 16.55 14.45 15.50 15.30 27,860 15.35 3,020 15.40 120 15.50 317,610 0 15.50 39,460 15.55 16,010 15.60 38,380 670,660 15.50 15.50 15.35 142,520 202,790
SBT 22.40 19.50 20.95 20.95 13,400 21 70,580 21.05 22,500 21.10 1,069,410 0.15 21.10 50,470 21.20 4,350 21.30 37,000 4,197,660 20.95 21.70 20.75 755,420 194,390
BVH 61.20 53.20 57.20 56.80 12,540 56.90 3,850 57 28,880 57 92,160 -0.20 57.60 1,000 57.70 3,000 57.80 60 468,940 57 58 56.60 51,220 192,420
NVL 65.90 57.30 61.60 61.60 13,470 61.70 5,000 61.80 4,000 61.90 1,119,480 0.30 61.90 93,250 62 227,650 62.10 1,550 1,619,170 61.60 62.20 61.60 907,260 187,810
PVC 12.10 9.90 11 10.90 8,100 11 52,400 11.10 7,400 11.20 5,900 0.20 11.20 34,800 11.30 31,800 11.40 20,200 593,900 11 11.30 11 50 180,000
KDC 41.65 36.25 38.95 38.60 7,370 38.65 1,400 38.70 2,300 39 78,360 0.05 39 2,630 39.05 2,000 39.10 6,900 315,490 38.95 39.05 38.50 52,430 162,130
FLC 7.70 6.70 7.20 7.28 3,008,510 7.29 3,036,070 7.30 5,355,280 7.30 1,150,810 0.10 7.31 117,610 7.32 151,730 7.33 631,760 29,679,500 7.22 7.41 7.14 796,390 138,580
VNS 12.85 11.25 12.05 12.25 43,000 12.30 14,100 12.35 8,800 12.35 26,760 0.30 12.40 5,710 12.45 4,040 12.50 5,040 342,000 12.30 12.60 12 28,000 134,270
VSC 53.70 46.70 50.20 50.70 250 50.80 9,160 50.90 2,100 51 23,500 0.80 51 39,480 51.10 1,900 51.20 480 271,460 51.30 51.30 50.80 110 131,730
HTT 5.33 4.65 4.99 5.29 123,720 5.30 155,180 5.32 182,660 5.33 108,150 0.34 5.33 96,990 5,122,610 5 5.33 4.85 22,500 100,100
KVC 3.30 2.70 3 2.70 418,100 2.80 282,400 2.90 2,200 3 17,000 0 3 295,600 3.10 208,200 3.20 120,500 205,300 2.90 3 2.80 100,000
CMG 52.30 45.55 48.95 45.55 40 -3.40 45.55 466,850 45.60 300 45.65 100 641,630 51.90 52.30 45.55 1,950 93,000
IJC 10 8.70 9.35 9.38 90,000 9.39 23,600 9.40 24,510 9.45 5,000 0.10 9.44 190 9.45 14,040 9.46 10,200 209,110 9.32 9.45 9.31 84,450
HHS 6.04 5.26 5.65 5.46 110 5.48 600 5.50 41,200 5.50 587,640 -0.15 5.56 5,000 5.59 25,640 5.60 26,320 4,386,680 5.62 5.84 5.50 2,300 81,220
PLX 69.30 60.30 64.80 64.40 1,000 64.50 5,830 64.60 2,440 65 157,110 0.20 65 11,820 65.10 3,000 65.20 22,300 340,040 64.80 65 64.10 173,070 72,850
DHT 73.10 59.90 66.50 67.50 200 67.60 1,900 68 1,100 68 1,700 1.50 68.40 500 68.50 1,900 69 7,500 105,300 65.60 69.50 65.60 72,200
SAB 330.60 287.40 309 308.50 940 308.70 100 309 6,120 309.20 18,610 0.20 309.20 5,950 309.30 4,000 309.50 12,000 138,480 309 310 307 17,130 67,590
CTD 237.60 206.60 222.10 224.10 300 224.20 1,080 225 590 226 8,000 3.90 226 12,730 226.90 2,010 227 2,100 181,670 221.10 230.90 221 108,420 59,480
KBC 14.15 12.35 13.25 13.10 27,700 13.15 6,270 13.20 1,350 13.30 237,710 0.05 13.30 385,220 13.35 93,370 13.40 58,560 1,450,940 13.30 13.35 13.10 163,370 57,470
CII 36.35 31.65 34 34.65 2,120 34.70 3,500 34.75 23,920 34.75 181,620 0.75 34.80 41,000 34.85 37,410 34.90 43,420 1,628,990 34.05 34.85 33.90 527,490 53,530
SKG 34.45 29.95 32.20 31.50 25,580 31.55 7,760 31.60 3,900 31.65 4,930 -0.55 31.65 2,840 31.70 2,000 31.80 2,000 333,280 31.75 32.10 31.50 210 52,570
HVN 42.50 31.50 37 38.10 10,400 38.20 4,500 38.30 1,000 38.30 3,000 1.30 38.40 4,600 38.50 42,900 38.60 26,000 941,089 37.80 38.60 37.70 17,500 51,200
KDH 30.20 26.30 28.25 28.15 5,010 28.20 6,320 28.25 4,900 28.25 5,200 0 28.30 2,210 28.35 7,780 28.40 3,010 163,190 28.25 28.50 28.20 200 51,150
ACV 98.90 73.10 86 87.90 600 88 1,100 88.20 300 88.10 1,500 2.10 88.30 2,200 88.50 17,800 88.90 100 68,161 86.50 88.90 86.50 28,700 50,110
DHG 120.30 104.70 112.50 112.50 1,500 112.70 30 112.90 40 113 7,140 0.50 113 5,560 113.10 300 113.20 2,760 189,200 112.50 113 110.50 3,900 48,990
DXG 20.85 18.15 19.50 19.55 10,900 19.60 3,990 19.65 420 19.70 133,680 0.20 19.70 2,430 19.75 49,040 19.80 113,970 2,022,640 19.50 19.75 19.35 106,780 44,940
VSH 18.40 16 17.20 17 4,050 17.10 10,000 17.20 7,000 17.20 3,100 0 17.50 6,730 17.60 500 17.90 1,580 126,620 17 17.50 17 2,300 42,000
VHC 57 49.60 53.30 53.50 15,100 53.60 5,200 53.90 6,360 54 860 0.70 54 2,740 54.50 3,300 54.70 4,460 135,000 53.80 55.50 53.80 25,440 41,800
DIG 22.80 19.90 21.35 21.25 14,920 21.30 30,410 21.35 41,530 21.40 93,730 0.05 21.40 33,980 21.50 17,730 21.60 4,950 1,687,610 21.45 21.80 21.25 1,730 41,290
VNR 25.10 20.70 22.90 22.40 1,500 22.80 2,000 22.90 2,100 23 100 0.10 23 12,200 24.50 2,300 25 1,400 42,000 23 23 22.90 8,600 41,200
VJC 142.70 124.10 133.40 136.90 230 137 5,810 138.50 350 139 128,340 5.60 139 36,210 139.50 10,500 140 14,810 1,495,840 132.50 139 132.50 173,300 38,480
CTG 23.50 20.50 22 21.80 67,870 21.85 31,990 21.90 49,730 21.90 133,440 -0.10 22 4,840 22.05 31,100 22.10 60,730 2,132,900 21.70 22.20 21.70 21,090 34,000
HVG 8.77 7.63 8.20 8.72 1,960 8.75 19,700 8.76 120 8.77 54,800 0.57 8.77 61,090 2,147,850 8.50 8.77 8.40 31,200
PC1 40.65 35.35 38 38 5,250 38.10 5,100 38.20 2,220 38.60 1,600 0.60 38.60 60 38.70 8,000 38.80 1,540 100,880 38.40 38.80 37.60 20,000 29,500
PLC 27.20 22.40 24.80 24.30 1,100 24.40 2,200 24.50 4,500 24.80 0 24.70 5,900 24.80 5,000 24.90 5,300 49,900 24.80 24.80 24.60 23,500
GAS 91.80 79.80 85.80 86.30 1,000 86.50 13,020 86.60 7,440 87 28,050 1.20 87 10,950 87.10 4,880 87.20 6,810 334,350 85.80 87.10 85.80 62,290 18,210
PVT 18.15 15.85 17 16.90 8,740 16.95 5,000 17 360 17 27,020 0 17.05 610 17.10 41,850 17.20 23,740 377,850 16.60 17 16.60 145,900 18,200
VE1 16.90 13.90 15.40 14.10 2,800 14.20 1,100 14.40 1,800 14.40 500 -1 15 300 15.20 100 15.30 100 21,100 14.30 14.70 14 16,000
CMS 5.70 4.70 5.20 4.80 1,000 5 500 5.20 500 5.20 5,000 0 5.30 8,200 5.40 7,200 5.50 1,100 50,500 5.40 5.40 5.20 15,000
PGC 15.95 13.95 14.95 14.75 10,500 14.80 13,570 14.90 110 15 560 0.05 15 1,530 15.10 2,300 15.20 3,600 173,350 14.80 15.10 14.70 10 15,000
TLD 13.60 11.90 12.75 12.50 15,490 12.55 22,790 12.60 8,240 12.60 2,330 -0.15 12.65 1,530 12.70 32,690 12.75 29,700 1,432,860 11.90 12.70 11.90 15,000
APC 93.80 81.60 87.70 87.10 1,010 87.50 340 87.60 730 87.60 4,060 -0.10 89 650 89.70 170 89.80 100 56,230 89.30 93 87.60 430 12,780
NLG 32.80 28.60 30.70 30.85 1,000 30.90 4,390 31 33,660 31 121,280 0.30 31.10 5,000 31.20 100 31.30 2,000 1,128,190 30 31.50 30 635,000 11,240
PAN 36.05 31.35 33.70 33 350 33.50 2,150 33.70 240 34 2,690 0.30 34 8,820 34.50 3,000 35 480 27,620 33.95 34 33.50 11,190
HAR 10.15 8.84 9.50 9.28 11,550 9.29 1,890 9.35 14,710 9.35 136,940 -0.15 9.38 1,930 9.39 5,270 9.40 5,170 1,175,680 9.60 9.60 9.28 11,000
FTS 12.70 11.10 11.90 12 7,530 12.05 5,050 12.10 30 12.15 3,000 0.25 12.15 3,040 12.20 7,630 12.30 14,060 120,460 11.90 12.45 11.80 11,440 10,000
HDC 17.30 15.10 16.20 16.05 1,000 16.10 3,600 16.20 3,180 16.20 13,000 0 16.25 1,800 16.30 11,900 16.40 30,110 135,060 16.20 16.30 16 10,000
HQC 2.88 2.52 2.70 2.66 74,610 2.67 254,850 2.68 455,820 2.68 170,970 -0.02 2.69 6,000 2.70 616,490 2.71 102,490 2,221,120 2.70 2.71 2.67 10,000
HT1 17.65 15.35 16.50 16.15 280 16.20 9,200 16.25 2,380 16.25 18,600 -0.25 16.30 9,800 16.40 15,970 16.50 50,240 312,340 16.70 16.70 16.25 46,510 10,000
PVS 21.10 17.30 19.20 19.20 290,900 19.30 233,600 19.40 149,500 19.40 212,500 0.20 19.50 130,800 19.60 297,200 19.70 340,800 5,956,800 19 19.70 19 7,800 10,000
VCI 76.90 66.90 71.90 71.10 1,360 71.50 300 72 7,060 72 5,100 0.10 72.50 2,010 73 11,500 73.50 12,800 52,930 71.90 72 71.10 40,690 10,000
SED 22 18 20 20 2,400 20.10 2,100 20.20 900 20.70 100 0.70 20.70 100 20.80 1,900 20.90 2,000 12,800 20.80 20.80 20 300 8,500
TRC 30.60 26.60 28.60 28.25 1,000 28.30 500 28.35 290 28.60 0 28.60 4,000 28.70 1,520 28.80 480 31,550 28.60 28.60 28.20 8,330
HID 4.46 3.88 4.17 4.27 10 4.30 400 4.35 13,020 4.35 10,690 0.18 4.37 10,010 4.38 20 4.39 10 425,730 4.18 4.37 4.17 41,100 8,000
VGC 27.10 22.30 24.70 24.80 26,000 24.90 20,000 25 1,900 25 40,700 0.30 25.30 7,500 25.40 25,200 25.50 20,500 1,079,600 24.50 25.30 24.50 276,700 8,000
GDT 56.30 49.05 52.70 50.10 10 50.50 100 51 3,560 51 3,500 -1.70 52 3,500 52.30 870 52.40 1,000 18,700 52.90 52.90 51 2,300 6,780
PAC 52.40 45.60 49 48.60 1,100 48.70 2,000 49 2,100 50 9,030 1 50 6,120 50.50 3,700 50.70 50 39,640 49 50 48.50 6,310
PDR 35.95 31.25 33.60 33.55 20,900 33.60 21,780 33.65 15,710 33.70 14,400 0.10 33.70 6,490 33.85 5,000 33.90 7,000 880,320 33.60 33.70 33.50 6,000
SDI 103.70 76.70 90.20 88.70 1,500 88.80 6,600 88.90 400 89 300 -1.20 89.20 200 89.30 300 89.40 100 34,209 89.40 91.80 88.60 1,290 5,700
FPT 59.80 52 55.90 56.30 6,180 56.40 30,100 56.50 14,340 56.50 108,910 0.60 56.60 34,090 56.70 39,280 56.80 43,850 1,611,640 56 56.80 55.50 1,410 5,690
QCG 14.60 12.70 13.65 13.40 19,220 13.45 22,550 13.50 13,010 13.50 15,000 -0.15 13.65 3,840 13.70 10,050 13.75 3,440 132,100 13.65 13.65 13.45 5,500
BHN 144.40 125.60 135 135.10 640 135.70 1,000 136 950 136 550 1 137 1,430 137.90 310 138 1,770 19,020 135 138.50 132 5,000
BLI 8 6 7 6.50 500 7 3,000 7 2,000 0 7.10 4,000 7.30 200 7.60 3,000 7,000 7 7 7 5,000
NTP 81.20 66.60 73.90 73.80 7,400 73.90 1,200 74 2,000 75 1,000 1.10 75 2,600 75.50 5,300 75.70 2,200 17,100 76.60 76.60 74 5,000
DHM 3.88 3.38 3.63 3.64 25,050 3.65 7,210 3.66 11,040 3.66 7,270 0.03 3.74 6,020 3.75 5,280 3.76 30 110,090 3.63 3.83 3.60 4,900
NDF 7.40 6.20 6.80 6.20 27,200 6.30 10,800 6.40 33,600 6.40 23,900 -0.40 6.60 9,200 6.70 2,000 6.80 11,500 300,700 6.80 6.90 6.40 100 4,500
PGS 25.30 20.70 23 22.70 1,000 22.90 2,500 23 52,900 23 200 0 23.50 6,000 23.70 600 23.80 500 38,100 23 23.30 23 4,400
SCS 132.50 98.10 115.30 110 2,000 114.50 4,900 115 10,200 115 18 -0.30 115.40 4,200 115.50 6,000 115.90 2,000 45,220 115.60 115.60 115 37,500 4,200
DNP 22.90 18.90 20.90 19.80 1,000 19.90 200 20 18,200 20 1,500 -0.90 20.80 1,000 20.90 1,000 21 2,000 8,500 20 20 20 4,020
DRC 26.20 22.80 24.50 24.15 6,100 24.20 8,700 24.25 1,600 24.25 32,770 -0.25 24.50 15,000 24.60 9,840 24.70 11,940 408,610 24.55 24.90 24.10 70 4,000
HCC 20.10 16.50 18.30 17.20 1,000 17.50 1,200 17.90 300 18 200 -0.30 18.10 5,000 18.30 500 18.40 800 5,500 18.30 18.30 18 4,000
PPC 22 19.20 20.60 20.90 1,910 20.95 6,000 21 500 21.25 4,300 0.65 21.25 1,870 21.30 5,000 21.35 330 164,560 20.60 21.30 20.60 4,000
CCL 4.42 3.86 4.14 4.19 2,220 4.20 27,000 4.21 500 4.30 28,770 0.16 4.30 12,360 4.31 500 4.32 3,000 152,110 4.14 4.39 4.14 3,900
IVS 10.70 8.90 9.80 9.50 700 9.60 100 9.70 300 9.80 0 9.80 800 9.90 2,000 10 1,700 5,000 9.80 9.90 9.80 200 3,800
PVE 8.30 6.90 7.60 7.40 20,500 7.50 28,800 7.60 100 7.70 5,000 0.10 7.70 74,700 7.80 61,600 7.90 42,600 123,900 7.50 7.70 7.50 3,600
NCT 117.70 102.30 110 109 50 109.20 120 109.50 10 110 200 0 110 4,990 110.40 3,690 110.50 1,100 36,610 110.90 111 109 9,560 3,540
MPC 69.60 51.60 60.60 58 500 58.50 500 58.60 200 60.50 500 -0.10 60.50 1,000 60.60 800 60.90 500 3,209 60.60 64 60.50 3,100
DPR 41.70 36.30 39 38.40 500 38.50 2,210 38.60 190 38.90 3,350 -0.10 38.90 450 39 1,810 39.05 1,950 28,220 38.50 39.05 38.50 100 2,710
TCL 29.25 25.45 27.35 26.90 1,040 27 3,970 27.20 250 27.85 10 0.50 27.85 390 27.95 6,000 28 6,260 3,260 27.40 28 27.40 30 2,670
PJT 15.05 13.15 14.10 13.40 100 13.50 40 13.60 2,000 14.50 0.40 14.40 990 14.50 6,020 14.70 580 3,040 14.50 14.50 14.10 40 2,600
SRF 19.55 17.05 18.30 18.25 900 18.30 1,900 18.40 320 18.40 10 0.10 18.50 600 18.60 80 18.70 500 4,680 18.20 18.80 18.20 2,420
DP3 81.40 66.60 74 77.50 11,000 77.60 100 78 2,100 80 300 6 80 400 81.20 1,100 81.30 700 14,500 74.20 81 74.20 2,000
G20 1.40 1.20 1.30 1.20 65,000 1.30 165,900 1.40 0.10 1.40 1,900 10,135 1.40 1.40 1.30 2,000
KSB 47.70 41.50 44.60 44 1,200 44.50 19,980 44.60 14,000 44.60 16,000 0 44.70 2,000 44.80 2,000 44.90 1,100 196,090 44.40 45 43.50 2,000
SBV 51.30 44.65 48 47.80 1,010 47.90 40 48 500 48.10 40 0.10 48.10 1,960 48.20 1,050 48.50 2,170 9,810 48 48.20 48 7,110 1,950
SHA 8.21 7.15 7.68 7.52 3,500 7.55 2,500 7.60 1,450 7.60 -0.08 7.66 1,070 7.68 4,400 7.72 2,600 102,790 7.60 7.72 7.60 1,950
SFI 33.10 28.80 30.95 28.80 10 28.90 2,090 29 1,000 30 10 -0.95 30 8,240 30.50 3,000 30.80 1,960 1,850 30 30 29 20 1,730
DXP 14.50 11.90 13.20 12.50 300 12.60 500 12.70 300 13 300 -0.20 13 10,800 13.10 1,500 13.20 2,000 4,000 12.90 14.20 12.70 2,700 1,700
CTF 21.60 18.80 20.20 20.50 3,200 20.60 500 20.70 160 21.50 5,500 1.30 21.50 3,220 40,890 20.20 21.50 20 1,500
TDW 22.75 19.85 21.30 21.10 500 21.15 10 21.90 10 22.70 1.40 22 20 22.70 90 22.75 10 1,520 21.30 22.70 21.30 1,500
DVP 71.50 62.30 66.90 63.60 50 63.80 1,720 64 50 64.20 200 -2.70 64.30 20 64.40 20 64.50 20 1,810 67.40 67.40 64 520 1,420
THT 6.90 5.70 6.30 6 3,000 6.10 8,400 6.20 3,500 6.30 100 0 6.30 8,200 6.40 7,000 6.50 12,400 8,100 6.30 6.30 6.20 100 1,400
DAH 5.46 4.76 5.11 5.11 70,030 5.12 8,000 5.15 200 5.15 700 0.04 5.21 6,200 5.23 1,000 5.24 15,000 497,260 5.38 5.46 5.15 1,300
NNC 55.50 48.30 51.90 51.30 7,900 51.40 2,470 51.50 11,970 52.10 990 0.20 52.10 360 52.20 1,500 52.60 40 5,500 51.90 52.10 51.40 1,370 1,200
GDW 17.80 13.20 15.50 14.80 3,000 14.90 3,000 15 1,100 15.50 0 15.50 900 16.20 100 16.30 3,500 1,100 15.50 15.50 15.50 1,100 1,100
SVC 54.40 47.35 50.90 49.20 20 49.50 1,100 49.55 300 50 500 -0.90 50 760 51 3,030 52 3,000 1,590 50.50 50.50 49.50 1,090
ALV 18.40 15.20 16.80 15.20 28,100 15.40 1,200 15.50 2,000 15.90 1,100 -0.90 15.90 1,200 16 500 16.10 500 55,700 16.80 16.80 15.50 1,000
S55 28.10 23.10 25.60 25.50 1,000 25.60 100 25.70 1,000 25.60 0 27.60 100 27.70 400 27.80 1,000 2,400 25.60 26.50 25.40 1,000
SDT 9.30 7.70 8.50 8.20 5,000 8.30 1,000 8.40 3,000 8.50 0 8.50 7,700 8.60 17,100 8.70 4,600 4,000 8.40 8.50 8.40 1,000
TKC 29.70 24.30 27 26 1,100 26.30 500 27 0 26.80 1,000 26.90 2,000 27.50 1,000 6,500 27.10 27.40 26.80 1,000
THG 47.80 41.60 44.70 42.60 240 42.80 190 43 1,470 43.90 40 -0.80 43.90 10 44 1,000 44.20 1,000 40,560 44.70 44.70 43 850
DC4 10.80 9 9.90 9.90 100 0 9.90 900 10.20 100 10.80 2,000 600 9.90 9.90 9.90 600
KSQ 2.30 1.90 2.10 1.90 20,800 2 12,700 2 100 -0.10 2.10 1,500 2.20 27,000 2.30 16,200 75,300 1.90 2.10 1.90 600
CEE 26.20 22.80 24.50 24.10 2,000 24.20 1,020 24.50 2,500 25.10 2,000 0.60 25.10 2,400 25.20 2,600 25.45 5,500 66,280 23.60 25.70 23.60 580
SZL 40.05 34.85 37.45 35.70 100 36 2,020 36.30 180 38 40 0.55 38 360 38.20 1,020 38.30 2,470 3,250 37.50 38 37.10 20 550
CLC 71.60 62.40 67 64 270 64.20 40 67.50 10 0.50 67.50 990 67.60 80 67.70 2,010 520 68 68 67 520 510
VNG 17.40 15.20 16.30 15.60 7,000 15.70 12,000 15.80 15,550 15.80 25,540 -0.50 15.90 1,000 16 2,000 16.10 2,000 401,050 16.10 16.70 15.80 500
SVI 43.45 37.85 40.65 40.30 260 42 2,500 42.10 3,000 42.80 2.15 42.80 30 43.25 50 43.30 100 2,510 41 42.80 41 2,000 470
MAS 98.30 80.50 89.40 89.40 400 89.50 100 89.60 200 89.40 0 89.80 1,300 90 2,200 90.50 1,500 3,400 89.40 89.80 89 100 400
NAS 37.20 27.60 32.40 29.50 500 29.80 100 31.10 1,600 32 -0.40 32.50 500 33.50 600 33.90 3,000 630 30 32 30 400
TBC 26 22.60 24.30 23 220 23.10 20 23.50 220 24.10 -0.20 24.20 1,110 24.30 600 25 100 920 24 24.20 22.70 330
ABI 32.30 23.90 28.10 27.20 200 27.30 1,300 27.50 200 28 2,500 -0.10 28 2,700 28.10 2,100 28.80 500 4,000 29 29 27.50 2,600 300
AMD 12.30 10.70 11.50 10.70 381,920 -0.80 10.70 51,860 10.75 11,740 10.80 25,520 5,568,370 11.80 11.85 10.70 4,330 300
DNM 22.10 18.10 20.10 18.50 100 20.10 0 20 1,100 21.70 100 21.80 100 300 20 20 20 300
ELC 15.70 13.70 14.70 14.30 1,200 14.50 22,780 14.60 7,920 14.80 0.10 14.80 2,740 14.90 9,200 15 14,050 63,660 15.10 15.10 14.50 1,000 300
HCM 56.30 49.05 52.70 52.60 5,200 52.70 13,130 52.80 14,960 52.80 30,220 0.10 53.40 70 53.70 3,990 53.80 31,020 406,930 52.70 53.90 51.90 100,300 300
L18 9.90 8.10 9 8.10 500 8.50 100 9 0 9.80 2,000 300 8.90 8.90 8.50 300
PIC 16.30 13.50 14.90 14 5,200 14.50 3,300 14.80 100 14.90 0 15 3,800 15.20 1,000 16 5,200 300 14.90 14.90 14.90 300
TRA 124.10 107.90 116 115.60 50 115.70 50 116 60 116.50 0.50 116.50 470 116.80 20 117 50 1,480 116 116.50 115.50 10 300
TVA 17.50 13.10 15.30 13.50 1,500 13.70 1,200 13.70 86 -1.60 15.30 1,000 17.50 1,000 986 13.20 13.70 13.10 300
VHG 1.47 1.29 1.38 1.45 30 1.46 4,000 1.47 3,050,630 1.47 10 0.09 1,063,430 1.47 1.47 1.47 300
VIT 18.20 15 16.60 16.30 7,300 16.40 800 16.50 200 16.60 0 16.70 5,600 16.90 2,000 17 1,500 3,700 16.30 16.70 16.30 300
BVS 21.80 18 19.90 19.20 2,600 19.30 100 19.40 300 19.90 0 19.70 1,000 19.80 2,800 19.90 2,400 4,300 19.90 19.90 19.10 2,300 200
INN 72.60 59.40 66 64.60 100 65 2,300 65.10 100 66 200 0 66 1,200 67.20 600 67.90 700 5,900 65 66 65 200 200
DCL 25.35 22.05 23.70 23.75 5,000 23.80 14,000 24.10 10,150 24.15 8,000 0.45 24.15 5,050 24.20 7,100 24.25 1,300 129,800 23.70 24.15 23.70 120
BID 26.15 22.75 24.45 24.10 76,190 24.15 2,800 24.20 5,270 24.30 41,780 -0.15 24.30 5,430 24.35 270 24.40 9,040 642,650 24.20 24.45 23.85 12,360 100
BTW 18.70 15.30 17 15.30 1,100 15.40 700 15.50 300 17 0 17.20 100 17.40 200 17.50 100 400 15.40 15.50 15.40 100
DBM 29.50 21.90 25.70 25 100 28 2.30 200 21.90 28 21.90 100
DGW 20.95 18.25 19.60 19.45 14,590 19.50 19,870 19.60 940 19.70 3,100 0.10 19.70 4,400 19.80 7,760 19.90 14,370 209,380 19.60 19.90 19.40 2,000 100
FIT 9.20 8 8.60 8.52 5,000 8.54 1,000 8.55 9,150 8.55 21,000 -0.05 8.56 11,500 8.57 3,000 8.59 25,120 1,992,790 8.60 8.65 8.55 100
KGU 41.90 31.10 36.50 32.60 100 32.70 100 32.80 100 33 -3.50 35 200 36 100 36.10 100 1,698 31.20 35 31.20 100
NAG 7.80 6.40 7.10 6.70 2,500 6.80 4,300 6.90 1,200 7.10 0 7.10 6,300 7.20 2,000 7.30 3,500 4,300 7.10 7.10 6.90 100
PSE 11.20 9.20 10.20 9.20 2,700 10.20 0 10 1,000 10.10 200 10.20 2,000 200 9.30 10 9.30 100
PVB 18.50 15.30 16.90 16.70 2,600 16.80 13,900 16.90 3,200 16.90 5,000 0 17 1,000 17.10 11,000 17.20 14,200 280,300 16.90 17.20 16.80 100
QSP 12.60 9.40 11 10.50 -0.50 12.40 700 12.50 2,000 100 10.50 10.50 10.50 100
SD9 9.50 7.90 8.70 8.40 17,300 8.50 17,500 8.60 100 8.70 1,000 0 8.70 9,600 8.80 9,000 8.90 31,600 50,800 8.70 8.70 8.50 100
STS 49 21 35 21 -14 49 100 100 21 21 21 100
TFC 6.60 5.40 6 6 500 6 0 6.60 5,600 15,700 6.10 6.60 6.10 100
TTJ 39.90 29.50 34.70 30.90 500 31 1,000 31.10 1,000 31 -3.70 37 100 39 100 39.90 100 100 31 31 31 100 100
BMC 15.80 13.80 14.80 14.50 1,000 14.60 100 14.75 3,500 14.85 5,200 0.05 14.85 2,930 14.90 60 15 2,700 24,170 14.50 14.85 14.40 70
DPS 2.40 2 2.20 2 296,800 2.10 63,100 2.10 17,100 -0.10 2.20 188,200 2.30 253,400 2.40 133,800 209,900 2.20 2.20 2.10 50
EVE 21.75 18.95 20.35 20.20 170 20.30 10 20.35 10 20.40 12,550 0.05 20.40 1,330 20.45 5,000 20.50 10,300 385,760 20.60 20.90 20.05 10 40
KPF 14.75 12.85 13.80 14 15,000 14.10 20,050 14.75 122,440 14.75 0.95 20,230 14.75 14.75 14.75 30
VCS 279.40 228.60 254 256.50 1,100 256.60 100 257 1,300 257 1,900 3 257.70 500 257.90 1,000 258 2,300 56,400 254 259 254 2,300 30
VIP 8.44 7.34 7.89 7.80 5,060 7.85 13,930 7.89 34,300 7.93 32,000 0.04 7.93 1,450 7.94 14,500 7.95 10,150 205,440 7.99 7.99 7.80 20
CLL 29.40 25.60 27.50 26.35 30 26.50 3,000 27 590 27 -0.50 27.50 100 28 1,310 28.60 300 2,560 28.20 28.20 27 10
HAS 8.88 7.72 8.30 7.85 1,000 7.86 100 7.90 2,000 8.32 80 0.02 8.32 390 8.33 100 8.34 1,600 16,390 8.30 8.34 7.90 7,520 10
AAA 33.25 28.95 31.10 32.10 50,020 32.15 62,140 32.20 18,310 32.25 81,920 1.15 32.25 6,730 32.30 52,120 32.35 12,100 3,386,380 31.10 32.30 30.60 3,000
AAM 11.05 9.63 10.35 9.65 110 9.66 60 10.30 -0.05 10.30 6,030 10.35 1,470 10.40 880 120 10.35 10.35 10.30
ABC 17.30 12.90 15.10 15 2,000 15.10 3,300 15.20 1,200 15.50 1,600 0.40 15.50 5,400 15.60 700 15.70 900 6,100 15.10 15.60 15.10
ABT 30.80 26.80 28.80 27.50 10 27.60 10 27.90 100 29.10 10 0.30 29.10 1,990 29.20 50 29.25 1,320 5,150 28.80 29.50 28.80 140
AC4 11.20 8.40 9.80 11.20 200 9.80 0
ACB 37.60 30.80 34.20 34 95,500 34.10 153,200 34.20 62,800 34.20 81,700 0 34.30 10,300 34.40 20,000 34.50 83,000 1,140,900 34.20 34.50 33.90
ACC 21.40 18.60 20 19.65 50 20 520 20.10 200 20.40 0.40 20.40 990 20.50 780 20.60 1,200 5,700 20.90 20.90 20 4,220
ACE 29.60 22 25.80 25.10 100 25.30 200 25.50 400 26.90 1.10 26.80 100 26.90 900 27 1,300 100 26.90 26.90 26.90
ACL 9.30 8.10 8.70 8.12 10 8.15 20,000 8.30 570 8.70 0 8.50 5,000 8.55 10 8.65 200
ACM 1.60 1.40 1.50 1.40 639,900 1.50 208,200 1.60 113,000 0.10 1.60 851,400 543,600 1.60 1.60 1.50
ACS 14.20 10.60 12.40 12.40 0 14.20 200
ADC 17.60 14.40 16 15 2,000 15.10 800 15.90 300 16 0
ADP 33.30 24.70 29 24.70 300 29 0 29 600 33.30 3,700
ADS 18.60 16.20 17.40 17.20 200 17.25 970 17.40 200 17.45 0.05 17.45 2,770 17.50 3,340 17.55 5,030 13,010 17.50 17.55 17.40 2,200
AFC 8 6 7 7 0 100 7 7 7
AFX 4.60 3.40 4 3.40 2,000 3.60 100 4 0 4.50 10,100 4.60 5,900
AGF 9.67 8.41 9.04 9.01 50 9.05 3,000 9.10 1,000 9.10 0.06 9.30 3,000 9.40 200 9.50 2,000 1,000 9.10 9.10 9.10
AGM 8.66 7.54 8.10 8.10 100 8.20 50 8.30 100 8.60 60 0.50 8.60 110 8.66 780 890 8.60 8.60 8.02
AGP 27.60 20.40 24 20.40 300 24 0 24 1,000 24.50 5,000 27.60 100
AGR 5.77 5.03 5.40 5.43 29,000 5.45 10,510 5.46 740 5.49 2,220 0.09 5.49 7,810 5.50 10 5.55 10 266,690 5.40 5.65 5.40
AGX 21.90 16.30 19.10 21.90 100 19.10 0
ALT 14 11.60 12.80 12.50 2,000 12.80 200 12.80 0
AMC 30.80 25.20 28 25.20 100 28 0 28 2,500 29.50 400 30 300
AME 4.70 3.90 4.30 4.30 0
AMP 24.10 17.90 21 19 5,000 21 0 22 100 24.10 2,500
AMS 9.20 6.80 8 8 0 8 2,100 9.20 2,000
AMV 18.40 15.20 16.80 15.30 500 15.40 600 15.50 1,200 16.80 0 15.80 300 16 2,600 16.50 700 7,900 16.50 16.50 15.80 4,500
ANT 10.50 7.90 9.20 8.50 400 8.70 700 9.20 0 9.70 1,500 10.50 1,300
ANV 11.20 9.77 10.50 10.25 36,550 10.30 33,780 10.40 15,000 10.50 8,500 0 10.50 34,760 10.55 22,460 10.60 33,480 404,530 10.35 10.50 10.20 1,000
APF 53.70 39.70 46.70 44 100 44.50 200 46 100 46.20 1,000 -0.50 49.50 100 49.80 100 50 4,500 1,100 46 46.20 46
APG 5.74 5 5.37 5.26 100 5.33 3,000 5.35 210 5.35 15,790 -0.02 5.36 2,000 5.37 3,060 5.40 500 294,470 5.37 5.37 5.24
API 32.20 26.40 29.30 29.20 100 29.30 100 29.50 100 29.60 200 0.30 30.70 100 30.80 200 30.90 100 300 29.20 29.60 29.20
APL 23.50 10.10 16.80 16.80 0
APP 9.90 8.10 9 8.10 200 9 0
APS 3.60 3 3.30 3 59,700 3.10 26,300 3.20 24,700 3.20 6,500 -0.10 3.30 122,700 3.40 66,300 3.50 95,500 72,700 3.20 3.30 3.20
ARM 25.80 21.20 23.50 21.30 100 21.60 300 21.70 100 23.50 0
ART 16.20 12 14.10 13.80 10,300 13.90 36,300 14 26,900 14.10 100 0 14.10 4,900 14.20 17,000 14.30 21,900 165,547 14.30 14.30 13.90 600
ASA 2.70 2.30 2.50 2.30 22,000 2.40 21,300 2.50 0 2.50 10,000 2.60 7,800 2.70 11,300 50,400 2.40 2.50 2.40 500
ASD 0.50 0.50 0.50
ASP 7.28 6.34 6.81 7.11 2,100 7.12 100 7.15 150 7.28 12,700 0.47 7.28 30,900 482,640 6.90 7.28 6.90 80
ATA 1 0.80 0.90 0.80 59,300 0.90 3,900 1 1,900 0.10 1 79,800 24,300 0.90 1 0.90
ATB 1.80 1.40 1.60 1.40 41,600 1.50 101,800 1.60 600 1.60 1,500 0 1.70 118,500 1.80 153,100 103,100 1.60 1.70 1.50 100
ATG 3.11 2.71 2.91 2.89 500 2.91 10,000 2.92 90 2.93 1,710 0.02 2.93 1,790 2.96 1,010 2.98 4,200 69,440 2.91 3.05 2.85
ATS 51.10 41.90 46.50 46.50 1,000 46.80 200 47 300 46.50 0 47.50 900 50 2,000 50.20 3,500 14,100 46.40 47.50 46.30 400
AUM 14.80 6.40 10.60 10.60 0
AVF 0.30 0.30 0.30
B82 2.50 2.10 2.30 2.10 3,500 2.30 0 2.40 1,200 2.50 400 2,000 2.10 2.10 2.10
BAX 22 18 20 19 500 19.50 1,100 20 0 22 200
BBC 101.10 87.90 94.50 90.20 20 90.50 1,700 91 1,010 91 -3.50 94.40 530 94.50 2,510 95 1,000 190 94.50 94.50 91
BBS 14 11.60 12.80 11.60 100 12.80 0 12.50 1,000 14 1,000
BCC 8.10 6.70 7.40 7.10 5,000 7.20 17,600 7.30 22,000 7.40 5,000 0 7.40 9,600 7.50 8,700 7.60 15,600 49,800 7.40 7.40 7.30 3,000
BCE 5.99 5.21 5.60 5.55 5,050 5.56 600 5.57 500 5.59 300 -0.01 5.59 490 5.60 1,240 5.64 50 18,520 5.60 5.60 5.59
BCG 7.49 6.51 7 6.53 50,500 6.54 5,000 6.55 12,540 6.55 33,000 -0.45 6.65 9,000 6.66 15,220 6.68 2,500 569,730 6.69 6.89 6.55
BCI 36.35 31.65 34 33.50 1,600 33.60 1,980 34 4,990 34 0 34.50 160 35.50 1,000 35.70 1,000 5,530 34 34.50 33.60
BCP 7.70 5.70 6.70 5.70 2,000 6.70 0 100 6.70 6.70 6.70
BDB 11 9 10 10 0
BDF 38.50 16.50 27.50 27.50 0
BDG 31.20 23.20 27.20 26 100 27.20 0 28 800
BDP 14 6 10 10 0
BDT 15.50 11.50 13.50 13.50 0 14.40 1,200 14.50 400 15.10 1,000
BDW 11.50 8.50 10 10 0
BED 38.80 31.80 35.30 35.50 1,000 36 700 38.80 1,500 35.30 0 100 38.80 38.80 38.80
BEL 9.90 4.30 7.10 7.10 0
BFC 35.50 30.90 33.20 33.20 4,390 33.25 10 33.40 4,970 33.40 10,130 0.20 33.50 1,650 33.75 20 33.80 1,870 90,750 33.60 33.80 33
BGW 14.10 6.10 10.10 10.10 0
BHA 20.10 14.90 17.50 17.50 0 16 3,000 17 4,400 17.50 2,900
BHC 2.70 2.10 2.40 2.30 5,000 2.50 2,000 2.60 10,000 2.50 0.10 11,200 2.10 2.50 2.10
BHP 12.60 9.40 11 9.40 100 11 0 11 500