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 # 22/04/2018

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 1,119.86 ( 25.23    2.31% )
KL: 214,649,004   GT: 9,313 (tỷ)
HNX 132.58 ( 1.52    1.16% )
KL: 44,775,136   GT: 692 (tỷ)
UPCOM 58.25 ( 0.44    0.76% )
KL: 18,548,797   GT: 488 (tỷ)
VN30 1,089.45 ( 23.36    2.19% )
KL: 113,030,518   GT: 6,736 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CIA (33.40)    PRC (16)    
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
PVX 2.20 1.80 2 1.80 541,800 1.90 1,444,400 2 297,300 0 2 53,500 2.10 2,182,500 2.20 1,482,000 677,700 2 2 1.90 2,000
KLF 2.40 2 2.20 2 405,300 2.10 1,979,400 2.20 1,864,600 2.20 92,900 0 2.30 357,900 2.40 1,346,700 660,300 2.30 2.30 2.20 156,000
SHB 13.80 11.40 12.60 12.50 1,063,200 12.60 875,000 12.70 337,800 12.80 505,100 0.20 12.80 468,400 12.90 813,600 13 588,300 7,298,700 12.60 12.80 12.50 843,500 46,000
TOP 1.20 1 1.10 1 190,700 1.10 200 0 1.10 54,800 1.20 475,400 28,200 1.10 1.20 1
KSK 1.10 0.90 1 0.90 257,700 1 0 1 124,800 1.10 467,400 140,100 0.90 1 0.90
ACM 1.10 0.90 1 0.90 400,700 0.90 400,700 1 49,100 0 1 74,300 1.10 387,000 1,803,800 0.90 1 0.90
PIV 3.70 3.10 3.40 3.10 -0.30 ATC 69,800 3.10 347,300 3.20 1,100 9,700 3.10 3.10 3.10
DCS 1.60 1.40 1.50 1.40 285,600 1.50 1,200 0 1.50 113,000 1.60 345,400 32,300 1.50 1.60 1.40
STB 16.05 13.95 15 15.30 268,700 15.35 50,310 15.40 4,790 15.45 865,130 0.45 15.45 113,830 15.50 344,400 15.55 142,700 7,856,380 15.20 15.45 14.90 1,851,680 1,169,820
HUT 9.60 8 8.80 8.70 270,600 8.80 300,200 8.90 135,800 9 45,700 0.20 9 106,200 9.10 343,000 9.20 112,600 1,037,000 8.80 9 8.70 5,400
ASM 14.75 12.85 13.80 14.50 82,610 14.55 111,000 14.60 122,220 14.65 172,270 0.85 14.65 89,140 14.70 332,020 14.75 240,190 8,266,570 13.70 14.70 13.65 7,900
SBS 2.80 2.20 2.50 2.40 132,900 2.50 311,700 2.60 20,600 2.60 0.10 2.70 238,700 2.80 295,000 138,600 2.60 2.70 2.50
DPS 1.80 1.60 1.70 1.60 237,800 1.60 213,400 1.60 35,600 -0.10 1.70 271,600 1.80 277,400 64,200 1.60 1.70 1.60
PVV 1.40 1.20 1.30 1.20 223,900 1.30 100 0 1.30 117,500 1.40 237,400 3,500 1.20 1.30 1.20
KVC 2.70 2.30 2.50 2.30 223,500 2.40 227,500 2.50 11,500 0 2.50 5,900 2.60 227,100 2.70 390,000 255,500 2.50 2.60 2.50
SPI 2.50 2.10 2.30 2.10 284,500 2.20 123,800 2.30 4,900 0 2.30 61,500 2.40 157,400 2.50 170,300 40,800 2.20 2.40 2.20
OGC 2.42 2.12 2.27 2.20 107,100 2.21 182,480 2.22 14,140 2.22 56,710 -0.05 2.24 510 2.25 157,250 2.26 26,530 775,840 2.20 2.33 2.20 2,200
HKB 2.40 2 2.20 2 44,000 2.10 3,500 -0.10 2.10 16,800 2.20 121,900 2.30 79,400 88,600 2.10 2.20 2
MBB 34.10 29.70 31.90 32.75 9,020 32.80 30,330 32.85 24,850 32.85 498,350 0.95 32.90 26,150 32.95 109,700 33 142,390 5,581,890 32.50 33 31.70
SGO 1.40 1.20 1.30 1.20 -0.10 ATC 200 1.20 108,100 1.30 39,500 12,300 1.30 1.30 1.20
ATB 1.40 1.20 1.30 1.20 207,500 1.30 200 0 1.30 27,200 1.40 104,000 80,800 1.40 1.40 1.20
HQC 2.38 2.08 2.23 2.20 186,560 2.21 407,730 2.22 229,990 2.23 249,750 0 2.23 208,170 2.24 103,760 2.25 208,360 1,785,510 2.22 2.24 2.21
HSM 25.40 18.80 22.10 18.80 2,000 19 1,000 21 -1.10 20.80 500 21 99,900 25 6,000 2,100 25.40 25.40 20.80
ASA 3 2.60 2.80 2.60 102,300 2.70 40,900 2.80 6,300 2.90 1,000 0.10 2.90 7,800 3 96,600 24,100 2.70 2.90 2.70
LHG 26.10 22.70 24.40 24.55 23,000 24.60 250 24.70 2,000 24.90 38,290 0.50 24.90 4,020 25 95,150 25.10 4,500 154,750 24.35 24.90 24
VIG 3.30 2.70 3 2.70 23,000 2.80 62,400 2.90 58,200 3 0 3 84,400 3.10 91,700 3.20 73,500 135,900 3 3.10 2.90
MST 3.80 3.20 3.50 3.20 106,600 3.30 32,900 3.30 103,700 -0.20 3.40 25,600 3.50 90,800 3.60 67,600 295,100 3.30 3.40 3.20
IDI 15.60 13.60 14.60 15.10 148,420 15.15 80,920 15.20 55,970 15.25 278,120 0.65 15.25 38,650 15.30 84,070 15.35 124,090 5,917,930 14.60 15.30 14.45 106,900 30,050
KBC 14.95 13.05 14 13.70 82,480 13.75 62,820 13.80 84,980 13.80 452,790 -0.20 13.95 4,750 14 83,350 14.05 11,650 2,265,790 14 14 13.60 10,900 694,080
SHS 22.90 18.90 20.90 21.40 5,000 21.50 5,800 21.60 300 21.90 116,800 1 21.90 51,100 22 71,800 22.10 3,000 1,127,200 20.80 21.90 20.70 123,200 21,100
SHN 11.20 9.20 10.20 10 71,600 10.10 101,400 10.20 56,000 10.30 32,500 0.10 10.30 25,200 10.40 71,400 10.50 113,400 818,800 10.20 10.30 10.10
APS 3.30 2.70 3 2.80 1,000 2.90 54,000 3 47,400 3 5,500 0 3.10 14,800 3.20 70,700 3.30 167,800 8,900 3.10 3.10 3
SDG 35.20 28.80 32 35.20 3.20 35 15,000 35.20 67,400 640,100 35.20 35.20 35.20
VPC 1.10 0.90 1 1 0 1 7,700 1.10 66,700
DTD 14.90 12.30 13.60 13.60 120,000 13.70 147,500 13.80 158,700 13.90 0.30 13.90 17,500 14 62,000 14.10 70,000 92,100 13.60 13.90 13.60
ITQ 3.10 2.70 2.90 2.70 63,500 2.80 8,000 -0.10 2.80 45,200 2.90 58,400 3 19,200 81,300 2.80 2.80 2.70
ACB 52.40 43 47.70 47.90 16,200 48 62,000 48.10 123,300 48.10 262,300 0.40 48.20 73,700 48.30 57,070 48.40 37,000 3,448,800 48 48.30 47.40
HAG 5.87 5.11 5.49 5.49 12,100 5.50 71,680 5.51 35,150 5.51 149,870 0.02 5.55 93,930 5.56 57,070 5.57 11,440 1,892,260 5.48 5.65 5.41 50
HCT 24.20 19.80 22 22 0 ATC 1,600 19.80 56,100 22 500
ITA 2.92 2.54 2.73 2.68 58,960 2.69 56,890 2.70 69,500 2.70 30,710 -0.03 2.71 80,420 2.72 55,310 2.73 103,500 966,930 2.74 2.74 2.69 130,000
LCG 10.55 9.21 9.90 9.92 1,000 9.93 1,000 9.94 1,250 9.94 15,200 0.04 9.99 9,990 10 53,370 10.10 1,780 77,890 9.88 9.99 9.85
AAA 22.35 19.45 20.90 20.70 32,700 20.75 17,820 20.80 2,430 20.80 26,030 -0.10 20.85 9,510 20.90 52,150 20.95 2,800 484,400 20.90 20.95 20.35 28,310 130,000
FLC 6.18 5.38 5.78 5.73 154,640 5.74 104,160 5.75 243,680 5.75 571,540 -0.03 5.76 11,070 5.77 51,200 5.78 51,500 6,563,560 5.79 5.82 5.75 51,440 101,650
CMX 5.24 4.56 4.90 4.60 1,000 4.90 20,000 5 0.10 5.05 1,000 5.10 50,500 5.15 820 220 4.90 5 4.90
SBT 19.20 16.70 17.95 18.35 90,360 18.40 57,000 18.45 88,800 18.50 420,430 0.55 18.50 129,860 18.55 50,200 18.60 56,920 3,896,820 17.95 18.50 17.80 7,000 156,690
PVS 23.50 19.30 21.40 21.30 97,100 21.40 58,300 21.50 75,900 21.60 166,800 0.20 21.60 11,400 21.70 49,100 21.80 66,900 1,414,000 21.50 21.70 21 300 71,800
VCG 22.50 18.50 20.50 20.60 32,700 20.70 13,300 20.80 8,100 20.80 30,700 0.30 20.90 23,600 21 46,600 21.10 43,700 364,700 20.60 21 20.40
HDC 18.40 16 17.20 17.45 10,300 17.50 7,360 17.55 7,010 17.60 28,660 0.40 17.60 18,750 17.70 45,000 17.80 29,000 618,980 17 17.60 17 6,000
HHG 6 5 5.50 5.10 46,800 5.20 38,400 5.30 14,100 5.40 3,300 -0.10 5.40 25,900 5.50 44,900 5.60 2,500 250,100 5.50 5.50 5.30 4,000
HU1 10.85 9.44 10.15 9.62 550 10.20 0.05 10.20 1,260 10.85 44,400 8,650 10 10.20 10
VDP 35.40 30.80 33.10 33.10 2,000 33.15 1,500 33.20 1,270 34.95 10 1.85 34.95 810 35 41,740 35.20 2,400 7,460 33 35.20 33
LPB 18.40 13.60 16 16 389,300 16.10 74,800 16.20 26,900 16.20 12,000 0.20 16.30 110,700 16.40 41,500 16.50 84,700 2,244,400 15.80 16.30 15.70
ORS 2.90 2.50 2.70 2.50 5,400 2.60 2,100 2.70 100 0 2.70 100 2.80 40,000 2.90 1,500 50,600 2.50 2.70 2.50
PVE 8 6.60 7.30 7 2,200 7.10 10,800 7.20 19,000 7.30 1,700 0 7.30 1,400 7.40 39,200 7.50 41,700 175,300 7.40 7.50 7.20
MHL 7.50 6.30 6.90 6.30 -0.60 6.30 1,900 6.40 36,900 6.60 5,600 100 6.30 6.30 6.30
HCC 20.20 16.60 18.40 18.40 600 18.50 500 18.60 200 18.70 300 0.30 18.70 200 18.80 36,000 19 1,100 9,900 18.40 18.70 18.30
TIG 4.50 3.70 4.10 3.90 75,300 4 62,900 4.10 20,300 4.20 3,000 0.10 4.20 48,000 4.30 35,300 4.40 50,000 247,700 4.10 4.20 4
PTE 6 4.60 5.30 4.60 100 -0.70 4.60 900 4.80 35,000 4.90 1,500 100 4.60 4.60 4.60
BSR 25 18.60 21.80 21.40 35,000 21.50 33,200 21.60 20,400 21.60 200 -0.20 21.80 18,000 21.90 34,200 22 30,800 819,800 21.50 21.80 21.10 166,500
TPB 34.70 30.20 32.45 32.35 1,310 32.40 53,200 32.45 12,500 32.50 236,900 0.05 32.50 16,800 32.55 33,920 32.60 87,500 1,970,610 32.80 32.80 31.90
SCR 12.10 10.60 11.35 11.65 14,150 11.70 15,900 11.75 24,380 11.80 222,660 0.45 11.80 146,560 11.85 31,920 11.90 36,530 4,350,580 11.50 11.80 11.20 10,000
VGS 12.20 10 11.10 10.90 11,200 11 14,300 11.10 400 11.10 11,000 0 11.20 36,300 11.30 31,700 11.40 9,100 281,900 11 11.20 10.90 7,300
HVA 4.70 3.90 4.30 3.90 66,300 4 7,100 4.10 1,000 -0.20 4.10 11,700 4.20 30,700 4.30 126,800 148,700 4.20 4.30 3.90
VGT 16.90 12.50 14.70 14.80 9,900 14.90 1,400 15 2,000 15.10 3,000 0.40 15.10 6,700 15.20 30,600 15.30 9,100 37,100 14.90 15.30 14.90
GVR 12.10 9.10 10.60 10.30 13,500 10.40 10,100 10.50 2,000 10.60 1,000 0 10.60 9,000 10.70 30,400 10.80 13,500 76,100 10.60 10.70 10.40
SJD 24.70 21.50 23.10 22.85 3,400 23 4,200 23.05 2,000 23.10 300 0 23.10 1,130 23.20 30,400 23.30 620 14,070 23.20 23.20 23.05 200
SDT 8.10 6.70 7.40 6.90 100 7 600 7.10 500 7.70 0.30 7.70 3,800 7.80 30,200 7.90 22,700 1,000 7.70 7.70 7.70 100
HHS 4.16 3.62 3.89 3.80 12,720 3.81 12,650 3.82 3,100 3.83 45,880 -0.06 3.83 105,410 3.85 30,000 3.87 100 897,330 3.90 3.94 3.80 19,000 165,050
TTH 5 4.20 4.60 4.30 30,600 4.40 24,000 4.50 4,900 4.60 4,000 0 4.60 4,400 4.70 29,700 4.80 17,700 79,500 4.50 4.60 4.40
NTL 10.50 9.15 9.83 10.05 11,880 10.10 33,950 10.15 29,540 10.20 25,020 0.37 10.20 17,470 10.25 28,600 10.30 28,830 331,160 9.83 10.25 9.83
NVB 10.60 8.80 9.70 9.30 3,400 9.40 21,200 9.50 4,700 9.70 28,300 0 9.70 101,200 9.80 27,900 9.90 28,000 334,600 9.60 9.70 9.50 800
VGC 24.90 20.50 22.70 23.50 12,100 23.60 1,300 23.70 4,400 23.70 42,800 1 23.80 4,700 23.90 27,500 24 39,300 1,135,500 22.70 23.90 22.50 36,100 216,200
SPP 6.60 5.40 6 5.80 56,000 5.90 41,100 6 46,500 6.10 8,100 0.10 6.10 1,500 6.20 26,200 6.30 11,300 141,900 6.10 6.20 6
NDN 18.30 15.10 16.70 17.70 1,100 17.80 11,100 17.90 2,900 18.10 16,800 1.40 18.10 13,900 18.20 25,000 18.30 41,600 246,100 16.70 18.10 16.60 100 6,500
SD9 9 7.40 8.20 7.80 2,000 7.90 200 8 3,500 8.20 0 8.20 5,500 8.30 24,900 8.40 16,000 4,100 8.30 8.30 8.10 100
VKC 6.60 5.40 6 5.70 11,300 5.80 10,100 5.90 9,900 6 100 0 6 200 6.10 24,700 6.20 23,000 50,100 5.80 6 5.70
FID 2.80 2.40 2.60 2.40 5,000 2.50 800 2.60 10,000 0 2.60 49,600 2.70 24,500 2.80 77,900 40,100 2.40 2.60 2.40
TVC 11.20 9.20 10.20 10.10 20,400 10.20 21,800 10.30 9,200 10.40 6,500 0.20 10.40 4,000 10.50 24,500 10.60 22,700 253,900 9.90 10.40 9.90
DGL 35.20 28.80 32 31 1,000 32 6,300 32.50 2,000 32.80 12,400 0.80 32.90 12,200 33 24,400 33.10 2,000 44,100 32.20 32.80 32
VOS 2.24 1.96 2.10 2.04 2,800 2.05 20,640 2.06 15,430 2.06 20,650 -0.04 2.08 27,500 2.09 24,320 2.10 33,330 248,250 2.08 2.10 2.05 7,300
MBG 2.50 2.10 2.30 2.10 8,100 2.20 13,000 2.30 0 2.40 15,900 2.50 23,700
HID 3.19 2.79 2.99 2.98 7,800 2.99 8,900 3 9,040 3.01 230 0.02 3.01 2,510 3.02 22,510 3.03 6,400 86,010 3 3.02 2.99
HKT 2.50 2.10 2.30 2.10 28,000 2.30 0 2.30 4,500 2.40 22,500 2.50 18,800 100 2.30 2.30 2.30
SMB 35.30 26.10 30.70 30.50 6,100 30.60 2,000 30.70 2,000 31 0.30 31 2,900 31.50 22,400 32.50 400 1,400 30.70 31 30.70
HAI 4.23 3.69 3.96 3.88 3,240 3.90 25,510 3.91 32,320 3.91 49,300 -0.05 3.94 300 3.95 21,650 3.96 20,100 867,470 3.96 3.98 3.85 3,140
TLD 10.85 9.44 10.15 10.20 18,270 10.25 15,320 10.30 13,060 10.35 1,000 0.20 10.35 1,120 10.40 21,630 10.45 11,970 221,920 10.20 10.35 10.05
CMW 12.60 9.40 11 10.80 21,600 11 30,000 11 0 11.30 6,000 11.50 21,600 8,200 11 11 11
FTM 16.35 14.25 15.30 15.10 17,470 15.15 13,250 15.20 17,750 15.35 10 0.05 15.35 17,680 15.40 21,440 15.45 29,670 209,460 15.30 15.35 15.20
ALV 6.90 5.70 6.30 5.70 39,800 5.70 20,000 -0.60 6.10 5,400 6.20 21,200 6.30 12,700 135,100 6 6.20 5.70
PHR 44.90 39.10 42 41.60 14,140 41.65 190 41.70 1,700 41.70 21,000 -0.30 41.80 5,000 42 21,070 42.20 7,070 274,890 42 42.30 41.65 13,360 127,920
KDM 2.70 2.30 2.50 2.30 13,700 2.40 33,000 2.50 26,000 2.50 2,900 0 2.60 64,400 2.70 21,000 3,300 2.50 2.50 2.50
KLB 14.20 10.60 12.40 10.60 200 11.50 1,000 12.20 20,000 -0.20 12.20 19,000 12.30 21,000 12.40 900 25,000 10.80 12.20 10.80
EVE 18.65 16.25 17.45 17.70 1,020 17.80 2,000 17.90 1,000 17.95 2,300 0.50 17.95 6,200 18 20,800 18.10 6,550 156,710 18.20 18.20 17.55 3,000
PVL 2.20 1.80 2 1.80 1,600 1.90 31,100 2 0 2 4,800 2.10 20,400 2.20 11,900 28,300 2 2 2
MNC 4 3.40 3.70 3.40 9,000 3.50 100 4 0.30 3.90 4,300 4 20,200 400 4 4 4
VRC 21.70 18.90 20.30 20 15,320 20.10 12,790 20.20 16,130 20.30 20,420 0 20.30 6,470 20.40 20,120 20.50 14,670 278,390 20.30 20.40 20.10
BVN 22.40 16.60 19.50 19.50 0 20 500 22.40 20,000
TDH 16.75 14.65 15.70 15.95 11,410 16 14,380 16.05 1,190 16.20 94,220 0.50 16.20 84,580 16.25 20,000 16.30 10,780 601,690 15.70 16.20 15.70 125,720
ATA 1.60 1.20 1.40 1.20 -0.20 1.20 334,500 1.30 19,400 1.40 30,400 237,000 1.20 1.20 1.20
DLG 3.39 2.95 3.17 3.14 63,200 3.15 65,000 3.16 195,450 3.16 36,660 -0.01 3.17 124,290 3.18 19,300 3.19 20,530 420,510 3.17 3.21 3.12 2,000
POM 17.65 15.35 16.50 15.80 200 16 10 16.05 210 16.10 1,000 -0.40 16.10 18,620 16.20 19,000 16.30 1,410 9,320 16.55 16.55 16 1,400
HPG 60.90 53.10 57 58.50 7,630 58.60 190 58.70 40,000 58.80 478,990 1.80 58.80 11,830 58.90 18,600 59 53,110 3,297,740 57 58.80 56.20 839,490 362,340
MBS 21.50 17.70 19.60 19.50 20,600 19.60 53,300 19.70 3,000 19.80 9,800 0.20 19.80 102,000 19.90 18,100 20 58,900 349,300 19.80 19.80 19.40
PVY 2.30 1.70 2 1.70 16,000 1.80 15,700 1.90 2,000 2.30 100 0.30 2.20 1,500 2.30 17,500 15,900 1.80 2.30 1.80
TEL 11.20 8.40 9.80 9 10,000 9.80 13,000 9.80 500 0 10.50 500 11 17,300 500 9.80 9.80 9.80
DXP 15.20 12.60 13.90 13 100 13.30 500 13.50 200 13.90 100 0 13.90 1,000 14 17,200 14.10 900 4,000 14.10 14.10 13.50 3,100
PXL 3.70 2.90 3.30 3 86,100 3.10 63,000 3.20 19,100 3.30 10,600 0 3.30 4,000 3.40 17,200 3.50 41,500 74,700 3.30 3.40 3.20
VMI 3.10 2.70 2.90 2.70 54,600 2.80 13,200 2.90 500 0 2.90 4,100 3 17,200 3.10 22,000 36,500 2.80 2.90 2.80
KSQ 1.70 1.50 1.60 1.60 0 1.60 27,500 1.70 17,000 18,400 1.50 1.60 1.50
TSC 2.42 2.12 2.27 2.21 19,500 2.22 25,710 2.23 2,000 2.24 400 -0.03 2.24 11,750 2.25 17,000 2.26 8,000 137,630 2.27 2.27 2.22
VNL 20.30 17.70 19 17.80 130 18 400 18.05 30 18.10 -0.90 19 400 20.30 17,000 1,000 18.10 18.10 18.10
TDG 14.20 12.40 13.30 13.20 20 13.25 4,500 13.30 1,570 13.35 0.05 13.35 16,350 13.40 16,940 13.45 20,070 607,090 13.35 13.50 13.30 123,500
SWC 15.80 11.80 13.80 13.10 1,100 13.50 13,000 13.80 7,700 14 8,600 0.20 14 3,500 14.10 16,800 14.20 15,300 38,900 13.80 14 13.80
TC6 5 4.20 4.60 4.30 7,000 4.40 6,500 4.50 9,400 4.50 13,000 -0.10 4.60 1,500 4.70 16,500 4.80 5,000 28,100 4.50 4.60 4.50
PLX 71.40 62.20 66.80 69 8,880 69.10 6,000 69.20 9,670 69.40 79,870 2.60 69.40 2,050 69.50 16,350 69.60 200 733,140 66.80 69.40 66 47,600 113,540
BWE 25.25 21.95 23.60 23.20 5,200 23.30 2,800 23.40 500 23.50 6,740 -0.10 23.50 9,960 23.60 16,000 23.70 7,000 254,040 23.30 23.80 23.10
DDV 7.40 5.60 6.50 6.20 6,600 6.30 10,200 6.40 13,800 6.50 0 6.60 1,100 6.70 16,000 6.80 12,300 10,200 6.80 6.80 6.50
ITD 10.60 9.22 9.91 9.95 390 9.98 3,990 9.99 50 10.10 300 0.19 10.10 1,910 10.20 15,480 10.25 10 19,380 9.91 10.20 9.90
MPT 2.70 2.30 2.50 2.30 3,000 2.40 8,500 2.50 200 2.50 0 2.60 9,800 2.70 15,400 25,000 2.50 2.50 2.50
GAS 138.30 120.30 129.30 133.70 10,000 133.80 5,000 134 2,390 134 191,930 4.70 134.40 1,000 134.50 15,320 135 20,920 947,250 128.20 134 128.20 388,580 312,350
VC3 22.10 18.10 20.10 18.70 5,200 18.80 6,200 18.90 6,100 19 7,400 -1.10 19 23,100 19.10 15,200 19.20 22,800 430,400 20.10 20.10 18.70
L12 7.10 5.30 6.20 6.20 0 6.30 1,200 7.10 15,000
S99 5.80 4.80 5.30 5.20 8,500 5.30 10,200 5.40 14,200 5.40 500 0.10 5.50 3,200 5.60 15,000 5.70 7,900 19,200 5.30 5.60 5.30
SSN 20.30 15.10 17.70 15.30 100 15.50 100 15.70 100 15.80 -1.90 17.70 1,100 17.80 15,000 18 12,200 91,000 17.90 17.90 15.60
VCR 3.40 2.80 3.10 2.80 3,400 2.90 2,000 3 26,000 3.10 0 3.10 17,400 3.20 15,000 3.30 2,000 67,800 3 3.10 3
VAT 2.60 2.20 2.40 2.20 5,100 2.30 5,800 2.40 700 2.40 100 0 2.50 6,300 2.60 14,900 800 2.50 2.50 2.40
KPF 34.20 29.80 32 31.20 3,680 31.30 5,210 31.40 10 31.40 -0.60 31.60 1,020 32 14,600 32.10 6,230 16,830 34.10 34.10 31.40
TTC 18.30 15.10 16.70 15.10 2,000 15.50 300 16.80 300 0.10 16.90 500 17 14,500 18 200 300 16.80 16.80 16.80 300
HCD 8.92 7.76 8.34 8.25 2,100 8.28 7,000 8.30 2,890 8.35 1,030 0.01 8.35 4,120 8.38 14,350 8.39 30,000 65,910 8.34 8.38 8.28
DVN 19.20 14.20 16.70 16.80 10,700 16.90 49,500 17 2,800 17 300 0.30 17.10 11,800 17.20 14,100 17.30 14,900 362,400 16.70 17.20 16.70
DBD 55.80 41.40 48.60 48.40 500 48.50 11,500 48.60 1,000 48.60 2,000 0 48.90 1,500 49 13,800 49.10 1,200 7,000 48.50 48.60 48.40
PVI 42.60 35 38.80 37.80 300 38 49,300 38.20 700 38.20 14,600 -0.60 38.40 5,700 38.50 13,600 38.60 7,200 479,100 38.70 38.80 37.30
TNG 15 12.40 13.70 13.60 17,600 13.70 18,300 13.80 55,500 13.90 7,300 0.20 13.90 9,900 14 13,600 14.10 5,000 98,200 13.80 13.90 13.60
BCC 7.50 6.30 6.90 6.50 77,100 6.60 70,500 6.70 26,800 6.80 5,600 -0.10 6.80 5,700 6.90 13,400 7 58,000 258,000 6.70 6.80 6.50 72,100
NDF 2.60 2.20 2.40 2.20 15,500 2.20 7,400 -0.20 2.30 400 2.40 13,300 2.50 20,100 48,400 2.30 2.30 2.20
VES 1.10 0.90 1 1 0 1 4,000 1.10 13,000
PVH 1.30 1.10 1.20 1.10 1,300 1.20 0 1.20 2,300 1.30 12,900 500 1.20 1.20 1.20
PDR 43.05 37.45 40.25 41.30 39,100 41.35 18,500 41.40 25,200 41.50 41,230 1.25 41.50 7,830 41.60 12,600 41.70 15,100 2,075,510 40.25 41.50 40 3,000 32,920
NLG 43.65 37.95 40.80 40.50 25,790 40.55 450 40.60 110 40.60 17,400 -0.20 40.70 10,500 40.80 12,350 40.90 2,660 292,160 39.90 40.90 39.90 210
HBS 2.80 2.40 2.60 2.40 4,600 2.50 6,000 2.60 0 2.60 8,500 2.70 12,300 2.80 6,100
PVB 15.70 12.90 14.30 15 28,400 15.10 600 15.20 100 15.40 5,300 1.10 15.40 5,000 15.50 12,200 15.60 4,000 205,800 14.80 15.50 14.50
ELC 12.40 10.80 11.60 11.30 10,610 11.40 270 11.50 3,300 11.60 1,010 0 11.60 11,810 11.65 12,120 11.70 40 80,670 11.50 11.80 11.50 3,000 10,100
HDB 52.60 45.80 49.20 49.80 24,780 49.90 5,980 50 20,410 50.10 43,310 0.90 50.10 10,060 50.20 12,090 50.30 15,500 1,802,740 49 50.10 48.70 1,327,760 944,860
HSG 19.90 17.30 18.60 18.40 13,920 18.45 34,820 18.50 24,670 18.55 118,160 -0.05 18.55 19,940 18.60 12,040 18.65 10,070 1,754,900 18.70 19 18.10 194,730 47,510
DPM 21.30 18.60 19.95 20 18,130 20.05 210 20.10 4,140 20.10 94,700 0.15 20.15 14,010 20.20 12,020 20.25 3,010 335,430 19.90 20.30 19.90 91,800 255,040
HNG 9.46 8.24 8.85 8.79 20 8.80 124,800 8.81 5,500 8.84 70,400 -0.01 8.84 19,240 8.85 12,000 8.86 24,110 271,940 8.85 8.94 8.71 10
PHC 21.50 17.70 19.60 19.50 24,200 19.60 16,800 19.70 23,700 20 79,800 0.40 20 31,000 20.10 11,600 20.20 30,700 207,000 19.50 20 19.50
ICG 7 5.80 6.40 5.90 1,000 6 1,500 6.10 14,000 6.40 0 6.40 5,800 6.50 11,500 6.60 5,000 400 6.40 6.40 6.30 100 200
SD3 2.70 2.10 2.40 2.20 1,000 2.30 5,000 2.40 7,000 2.50 0.10 2.60 7,200 2.70 11,200 7,100 2.40 2.50 2.40
FCN 19.95 17.35 18.65 18.20 33,190 18.25 11,490 18.30 1,010 18.35 83,830 -0.30 18.35 480 18.40 11,040 18.45 2,710 1,402,790 18.20 18.50 18.10 520,290
DBC 23.20 19 21.10 20.30 3,800 20.40 400 20.60 6,900 20.70 100 -0.40 20.70 1,200 20.80 11,000 20.90 500 46,000 21 21 20.10 8,000
HTT 3.24 2.82 3.03 2.83 2,000 2.84 1,490 2.90 1,330 3 1,100 -0.03 3 3,740 3.01 11,000 3.02 8,000 21,720 3.09 3.10 2.90
SD6 8.10 6.70 7.40 7.20 7,100 7.30 3,000 7.40 100 7.40 1,100 0 7.50 7,000 7.60 11,000 7.70 8,500 24,500 7.30 7.40 7.30
SHA 7.78 6.78 7.28 7.13 1,000 7.20 1,000 7.22 4,000 7.28 3,080 0 7.28 2,500 7.30 10,890 7.31 20 105,200 7.28 7.35 7.12
TTB 18.40 15.20 16.80 17.20 8,500 17.30 8,200 17.40 2,100 17.40 5,000 0.60 17.50 9,400 17.60 10,800 17.70 16,600 491,900 16.80 17.50 16.70
PGC 15.40 13.40 14.40 14.10 1,010 14.20 2,570 14.30 190 14.50 0.10 14.40 1,200 14.50 10,550 14.85 2,340 770 14.20 14.85 14.20 10
G20 1.70 1.30 1.50 1.50 500 0 1.50 7,300 1.60 10,500 1.70 100,200 800 1.50 1.50 1.50
QCG 12.45 10.85 11.65 10.85 9,080 -0.80 10.85 1,633,380 10.90 10,500 11 13,500 216,480 10.85 10.85 10.85
VNR 26.40 21.60 24 22.50 500 22.60 100 23 200 23.90 100 -0.10 24 3,100 25 10,400 25.10 500 1,600 23 23.90 23
MAC 8.40 7 7.70 7.30 5,000 7.40 1,000 7.50 1,000 7.90 100 0.20 7.90 7,300 8 10,300 8.10 300 100 7.90 7.90 7.90 100
DGW 29.20 25.40 27.30 28.20 75,700 28.25 2,850 28.30 1,000 28.40 60,760 1.10 28.40 13,100 28.45 10,270 28.50 34,650 894,110 27.30 28.60 27.10 20
PVT 21.65 18.85 20.25 20 1,000 20.10 1,140 20.20 100 20.40 21,300 0.15 20.40 14,540 20.45 10,220 20.50 23,750 165,990 20.20 20.40 20.20 64,940 25,630
SKG 27.45 23.95 25.70 25.40 1,000 25.45 100 25.50 3,560 25.65 1,860 -0.05 25.65 4,270 25.70 10,210 25.75 3,000 62,320 25.70 25.80 25 5,480
HD2 15.50 11.50 13.50 13.10 1,100 13.20 1,400 13.30 1,000 13.20 -0.30 13.50 2,100 13.60 10,200 13.70 1,000 2,800 13.40 13.40 13.20
NED 11.50 8.50 10 9 30,000 9.50 13,000 9.90 7,900 10 0 10 3,600 10.80 10,200 10.90 20,000
BLI 7.80 5.80 6.80 6.50 1,000 6.60 200 6.70 200 6.80 0 7 4,100 7.10 10,000 7.20 7,000 100 6.80 6.80 6.80
GSM 12.60 9.40 11 10 2,000 10.50 1,000 10.80 1,900 10.80 -0.20 11 1,500 11.10 10,000 11.20 8,000 10,000 10.80 10.80 10.80
HLD 21.70 17.90 19.80 20.20 100 20.30 800 20.40 3,100 20.40 14,700 0.60 20.50 11,500 20.60 10,000 20.70 100 70,800 20.10 20.50 19.80
IDJ 3.30 2.70 3 3 0 3 4,200 3.10 10,000 3.20 2,000
ISH 15.50 11.50 13.50 12.90 200 13 11,000 13.10 5,000 14 0.50 14 17,000 14.20 10,000 14.80 1,000 10,500 14 14 14
SCI 9 7.40 8.20 8.20 0 8.40 200 8.50 10,000 8.60 5,400
SEA 18.50 13.70 16.10 13.80 600 14.20 1,000 15.90 800 16.10 0 17.60 1,100 17.70 10,000 17.80 4,000 2,100 16.10 16.10 16.10
SMT 28.60 23.40 26 24 100 -2 24 4,900 26 10,000 28 2,000 200 28 28 24 100 100
SRT 5.40 4 4.70 4.30 1,400 4.40 900 4.50 500 4.60 -0.10 4.90 7,200 5 10,000 5.10 600 6,400 4.30 4.60 4.30
TEG 8.77 7.63 8.20 7.64 2,000 7.65 490 7.70 10 8.69 10,000 0.49 8.69 750 8.70 10,000 8.77 2,930 11,990 7.80 8.69 7.65 580
TIP 16.05 13.95 15 14.80 1,100 14.90 12,150 14.95 570 15.15 10 0.15 15.15 490 15.20 10,000 15.65 500 660 14.95 15.15 14.95
TND 11.50 8.50 10 9.80 6,000 10 300 10 0 10.10 1,000 10.50 10,000 11 2,000 13,000 10 10 10
TNT 2.71 2.37 2.54 2.38 9,000 2.39 8,080 2.40 4,310 2.40 15,000 -0.14 2.43 240 2.44 10,000 2.45 16,000 194,130 2.45 2.50 2.40
HII 29.25 25.45 27.35 25.90 6,400 25.95 4,370 26 500 26 20 -1.35 26.70 10 26.75 9,990 26.80 1,770 52,050 26.05 26.75 25.95
GTN 12.30 10.70 11.50 11.60 13,290 11.65 35,430 11.70 7,200 11.70 115,790 0.20 11.75 3,720 11.80 9,850 11.85 28,920 814,860 11.50 11.85 11.30 8,000
THT 7.40 6.20 6.80 6.20 200 6.30 700 6.40 100 6.70 200 -0.10 6.70 4,300 6.80 9,800 6.90 1,000 400 6.70 6.70 6.60 200
POW 16.70 12.50 14.60 14.30 30,400 14.40 6,800 14.50 8,500 14.60 500 0 14.60 30,000 14.70 9,700 14.80 23,900 1,460,900 14.50 14.70 14.20 234,700 620,500
GDT 51.30 44.65 48 46.20 40 46.50 80 47 80 47.90 -0.10 47.90 2,670 48 9,640 48.10 4,500 5,370 47 47.90 46.50 40,640 44,460
MTA 2 1.60 1.80 1.60 2,000 1.70 3,700 1.90 0.10 1.80 9,900 1.90 9,600 2 13,500 1,100 1.80 1.90 1.80
VSH 18.70 16.30 17.50 17.10 2,600 17.15 100 17.20 880 17.40 160 -0.10 17.40 6,820 17.50 9,510 17.60 6,000 46,690 17.30 17.40 17.20 100 9,080
TNI 6.48 5.64 6.06 5.91 6,420 5.93 800 5.94 100 6.04 60 -0.02 6.04 6,790 6.05 9,500 6.06 23,110 66,630 5.95 6.06 5.95
CEE 19.25 16.75 18 17.70 150 17.80 2,050 17.90 8,340 18 150 0 18 17,690 18.50 9,490 19 9,500 36,240 18 18 17.90
LIG 4.60 3.80 4.20 3.80 20,000 3.90 17,800 4 8,500 4.20 4,500 0 4.20 14,200 4.30 9,400 4.40 12,700 38,200 4.20 4.20 4.10
MCC 15.90 13.10 14.50 14.50 0 15 1,800 15.90 9,400
HAC 3.70 2.90 3.30 3 5,000 3.20 5,000 3.30 2,200 3.30 0 3.50 10,000 3.60 9,300 3.70 10,300 22,000 3.40 3.60 3.30
PCN 3.10 2.70 2.90 2.70 1,300 2.70 1,700 -0.20 2.80 6,700 3.10 9,200 4,700 3 3.10 2.70
DS3 27.90 22.90 25.40 24.30 9,500 24.40 10,200 24.50 21,000 24.50 4,700 -0.90 24.60 1,400 24.70 9,100 24.80 9,400 442,100 25.40 25.70 24.50
HT1 14.40 12.60 13.50 13.45 21,000 13.50 36,830 13.55 150 13.55 10,800 0.05 13.60 610 13.65 9,090 13.70 26,010 124,430 13.50 13.65 13.40 69,480
PCF 11.50 8.50 10 10 0 10.10 1,000 10.50 9,000
VC7 17.30 14.30 15.80 14.40 100 14.50 900 14.60 200 15.80 0 15.80 1,400 16 9,000 16.50 2,000 1,000 14.60 15.80 14.50
NT2 34.10 29.70 31.90 32 55,980 32.10 1,550 32.20 20,500 32.25 3,930 0.35 32.25 220 32.30 8,560 32.35 5,100 273,800 32.20 32.90 31.65 32,060 80,010
HCM 83.50 72.70 78.10 79.80 120 79.90 13,690 80 7,550 80 15,720 1.90 80.10 720 80.20 8,500 80.30 16,000 467,090 78 80.10 77.50 84,900 40,990
IBC 30.70 26.70 28.70 28.30 3,660 28.40 4,140 28.45 1,220 28.50 19,990 -0.20 28.50 3,780 28.55 8,500 28.60 3,280 231,960 28.70 28.70 28.45 800
CVT 52.60 45.80 49.20 49.30 5,000 49.40 280 49.50 8,300 49.50 13,310 0.30 49.70 1,980 49.80 8,380 49.90 3,610 316,620 49 49.90 48.60 61,700 450
PTB 105.10 91.50 98.30 98.30 200 98.40 200 99 10 99.90 12,000 1.60 99.90 1,550 100 8,310 100.50 1,000 61,670 99.80 100 97 5,230
GEG 15.50 11.50 13.50 13.20 2,000 13.30 1,000 13.40 4,000 13.70 0.20 13.60 2,500 13.70 8,300 13.80 200 81,300 13.50 14 13.40
FPT 64.90 56.50 60.70 61.10 17,580 61.20 13,710 61.30 12,130 61.30 216,840 0.60 61.40 2,820 61.50 8,230 61.60 11,440 972,550 61 61.50 60.30 128,310 129,450
CTP 9 7.40 8.20 7.60 1,400 7.70 1,200 7.80 1,200 7.80 1,500 -0.40 7.90 800 8 8,000 8.10 2,100 36,400 8.10 8.10 7.40 200
TPC 13.65 11.95 12.80 11.95 500 12 3,000 13.20 500 13.20 1,500 0.40 13.50 5,000 13.60 7,950 1,940 12 13.20 12
PVM 11.60 8.60 10.10 10 7,100 10.10 700 10.20 200 10.20 0.10 10.40 800 10.50 7,900 10.90 800 21,000 10.10 11.60 10.10
DHM 3.17 2.77 2.97 2.91 5,480 2.92 4,800 2.94 120 2.96 1,900 -0.01 2.96 500 2.97 7,800 2.99 6,000 38,280 3.03 3.03 2.90
C47 15.80 13.80 14.80 14.10 400 14.20 5,000 14.70 7,430 14.80 7,700 0 14.80 5,430 15 7,650 15.10 340 16,360 14.80 14.80 14.60
HNM 3.80 3.20 3.50 3.30 3,400 3.40 22,100 3.50 100 3.60 200 0.10 3.60 18,200 3.70 7,600 3.80 6,200 4,900 3.50 3.60 3.40
CTG 33.80 29.40 31.60 33.20 3,100 33.25 5,000 33.40 30,000 33.50 361,240 1.90 33.50 38,940 33.55 7,510 33.60 3,500 4,349,720 32.20 33.50 31.40 131,350 131,350
DP3 76.80 63 69.90 67.40 500 68.60 1,100 74.70 200 75 5.10 74.80 2,200 75 7,500 76 900 16,600 71 75 68.60 15,100 1,800
SJF 15.80 13.80 14.80 14.65 3,900 14.70 1,300 14.80 3,500 14.85 5,200 0.05 14.85 3,970 14.90 7,200 15 6,200 94,000 14.75 14.85 14.70
SDA 3.10 2.70 2.90 2.90 0 2.90 2,400 3 7,100 3.10 7,600
TDC 9.67 8.41 9.04 8.95 10 8.96 10 8.97 300 9 9,340 -0.04 9 4,560 9.04 7,010 9.05 10 194,020 9.04 9.04 8.90
PLC 23.10 18.90 21 20.20 3,500 20.30 5,500 20.40 2,500 20.50 800 -0.50 21 1,500 21.10 7,000 21.20 3,200 7,000 21 21 20.50 2,300
VHC 83.20 72.40 77.80 77.40 400 77.50 1,100 77.60 500 77.80 29,940 0 77.80 10,690 77.90 7,000 78 8,510 515,210 78 78.10 76.20 223,760 500
VID 8.54 7.44 7.99 7.70 500 7.72 780 7.73 140 7.99 200 0 7.99 950 8 6,900 8.20 100 3,680 8.30 8.30 7.63
CVN 7.90 6.50 7.20 7 4,900 7.10 3,000 7.20 5,200 7.40 0.20 7.30 1,800 7.40 6,800 7.50 2,300 17,400 7.20 7.40 7.20
DRI 11.10 8.30 9.70 9.40 9,000 9.50 5,500 9.60 7,500 9.70 500 0 9.70 1,900 9.80 6,800 9.90 1,000 84,400 9.60 9.70 9.50
APG 5.95 5.19 5.57 5.41 10,180 5.42 12,100 5.45 15,000 5.57 100 0 5.57 17,080 5.58 6,600 5.59 5,000 326,800 5.50 5.57 5.40
PSD 17.60 14.40 16 14.40 1,100 15.20 500 16 2,100 16.50 0.50 16.50 2,000 16.60 6,600 17 500 21,000 16.50 16.50 16.50
NBB 20.10 17.50 18.80 18.25 2,500 18.30 550 18.35 200 18.80 15,000 0 18.80 1,660 18.90 6,540 19 9,990 22,430 18.20 18.80 18.20
CTS 15.30 13.30 14.30 14.25 1,000 14.30 2,410 14.40 60 14.60 48,860 0.30 14.60 24,560 14.65 6,500 14.70 190 218,720 14.30 14.60 13.85 139,000 3,000
GMD 30.60 26.60 28.60 28.60 82,910 28.65 56,400 28.70 10,550 28.65 150,750 0.05 28.80 60 28.85 6,470 28.90 9,390 478,210 28.60 29.50 28.50
LGL 9.83 8.55 9.19 8.95 300 9 500 9.01 100 9.19 5,310 0 9.19 3,540 9.20 6,460 9.40 1,150 8,370 9.15 9.19 9
GTA 16.45 14.35 15.40 14.50 300 14.55 100 14.60 300 15.40 250 0 15.35 600 15.40 6,430 15.90 250 250 15.40 15.40 15.40 250
ART 10 7.40 8.70 8.40 46,500 8.50 39,100 8.60 20,700 8.80 300 0.10 8.80 12,900 8.90 6,300 9 17,300 126,500 8.70 8.80 8.60
CFC 12.50 9.30 10.90 9.30 -1.60 9.30 900 10.90 6,300 12.50 800 100 9.30 9.30 9.30
PVO 6.30 4.70 5.50 5.10 6,000 5.20 3,500 5.30 300 5.40 100 -0.10 5.40 4,800 5.50 6,300 5.60 800 27,800 5.30 5.50 5.20
S27 6.60 5 5.80 5.80 0 5 1,000 6.60 6,300
HDP 19.50 14.50 17 19.50 2.50 15 2,000 16 6,200 16.50 2,000 100 19.50 19.50 19.50
ITS 3.20 2.40 2.80 2.60 4,000 2.70 6,900 2.80 0 2.80 6,500 2.90 6,200 3 7,400 8,000 2.90 2.90 2.70
DAG 8.49 7.39 7.94 8.15 24,400 8.17 5,000 8.18 7,520 8.19 4,320 0.25 8.19 12,250 8.20 6,160 8.21 1,500 86,790 8 8.20 7.99 500
HVG 4.84 4.22 4.53 4.61 50 4.65 30,500 4.70 6,950 4.70 20,120 0.17 4.75 5,490 4.76 6,130 4.78 1,200 155,890 4.80 4.84 4.70 15,000
VNP 6.40 4.80 5.60 5.30 14,000 5.40 7,700 5.50 1,200 5.20 -0.40 5.70 5,900 5.80 6,100 5.90 9,000 24,100 5.80 5.80 4.80
PMG 26.75 23.25 25 24.90 51,990 24.95 37,290 25 33,920 25.10 3,560 0.10 25.10 6,890 25.15 6,020 25.20 7,030 81,610 24.95 25.10 24.55
ACV 105.30 77.90 91.60 91.50 1,400 91.60 2,200 91.70 1,200 91.70 500 0.10 91.90 3,500 92 6,000 92.50