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 # 22/01/2018

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 1,087.42 ( 25.35    2.39% )
KL: 266,108,654   GT: 7,548 (tỷ)
HNX 123.88 ( 1.49    1.22% )
KL: 84,816,195   GT: 1,336 (tỷ)
UPCOM 58.17 ( -0.16    -0.27% )
KL: 18,105,501   GT: 448 (tỷ)
VN30 1,082.71 ( 29.24    2.78% )
KL: 93,620,190   GT: 4,035 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: VJC (174.30)    
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 12.40 10.20 11.30 11.10 891,900 11.20 1,688,700 11.30 788,600 11.40 380,700 0.10 11.40 494,000 11.50 1,781,600 11.60 1,721,700 17,782,700 11.40 11.50 11.20 590,500 36,000
KLF 3.50 2.90 3.20 2.90 418,800 3 428,000 3.10 254,600 3.10 465,800 -0.10 3.20 672,300 3.30 1,007,100 3.40 1,375,500 2,251,100 3.20 3.30 3.10
DCS 2.20 1.80 2 1.80 209,500 1.90 238,600 2 12,500 0 2 57,300 2.10 707,200 2.20 847,800 835,300 2 2.10 1.90 400
PVS 31 25.40 28.20 29.60 77,600 29.70 103,400 29.80 124,300 29.90 726,400 1.70 29.90 141,000 30 540,400 30.10 10,600 12,476,500 28.20 30 27.70 312,400 1,606,100
SHS 23.60 19.40 21.50 22.60 148,400 22.70 57,000 22.80 32,200 22.80 83,100 1.30 22.90 126,600 23 354,900 23.10 131,000 3,559,900 22 23 22 4,200 7,200
PFL 1.60 1.20 1.40 1.20 41,000 1.30 150,000 1.40 900 0 1.40 46,800 1.50 317,800 1.60 131,500 169,500 1.40 1.40 1.30
PXA 1.40 1.20 1.30 1.20 182,690 1.20 200 -0.10 1.30 15,800 1.40 306,500 118,700 1.20 1.40 1.20
PVV 1.50 1.30 1.40 1.30 94,600 1.30 126,700 -0.10 1.40 155,900 1.50 271,200 464,200 1.50 1.50 1.30
ACB 43.40 35.60 39.50 39.90 41,300 40 49,500 40.10 15,900 40.20 266,100 0.70 40.20 94,500 40.30 251,800 40.40 113,500 4,543,900 39.50 40.50 39.50
TOP 1.70 1.30 1.50 1.30 386,000 1.40 44,300 1.40 9,300 -0.10 1.50 154,500 1.60 202,900 1.70 336,200 668,600 1.60 1.60 1.30 40,000
DPS 2.30 1.90 2.10 1.90 71,300 2 91,300 2 25,600 -0.10 2.10 278,000 2.20 202,500 2.30 108,300 642,500 2 2.10 2
VNH 1.10 0.90 1 0.90 80,200 1 1,000 0 1 102,700 1.10 188,500 2,200 1.10 1.10 1
KVC 3 2.60 2.80 2.60 188,100 2.70 212,100 2.80 36,700 2.80 34,600 0 2.90 262,000 3 188,300 477,700 2.80 2.90 2.80
VCG 26.10 21.50 23.80 24.10 140,700 24.20 127,500 24.30 52,800 24.40 135,600 0.60 24.40 122,100 24.50 167,900 24.60 146,600 3,350,300 23.90 24.80 23.90 92,300 479,800
CVT 56.60 49.20 52.90 49.20 2,890 ATC 660 49.20 -3.70 ATC 167,060 49.20 163,550 49.25 500 3,441,690 49.50 51.20 49.20 16,020 103,120
LPB 18 13.40 15.70 15.40 95,600 15.50 14,200 15.60 46,300 15.60 10,000 -0.10 15.70 133,400 15.80 158,800 15.90 293,800 2,724,100 15.70 15.90 15.50 300 8,000
MST 3.80 3.20 3.50 3.40 16,500 3.50 34,200 3.60 42,500 3.60 10,000 0.10 3.70 7,100 3.80 148,900 404,300 3.60 3.80 3.60
ITQ 3.60 3 3.30 3 11,200 3.10 32,200 3.20 12,000 3.30 4,000 0 3.30 124,600 3.40 106,400 3.50 30,100 160,300 3.20 3.30 3.10
VPC 1.20 1 1.10 1.10 0 1.10 55,100 1.20 103,800
SHN 11.70 9.70 10.70 10.40 102,700 10.50 96,100 10.60 105,900 10.70 94,700 0 10.70 46,800 10.80 98,900 10.90 98,700 1,804,100 10.70 10.80 10.60 450
PVL 2.60 2.20 2.40 2.20 69,700 2.30 51,800 -0.10 2.30 55,200 2.40 95,000 2.50 89,900 309,700 2.40 2.40 2.30
BVG 1.80 1.40 1.60 1.40 17,100 1.70 0.10 1.70 25,600 1.80 90,000 77,200 1.40 1.80 1.40
TSC 3.64 3.18 3.41 3.18 -0.23 ATC 264,070 3.18 86,620 3.20 199,310 1,023,100 3.41 3.44 3.18
SPI 3.70 3.10 3.40 3.10 42,300 3.20 39,000 3.30 74,800 3.40 12,100 0 3.40 28,700 3.50 84,900 3.60 70,800 414,000 3.50 3.50 3.30
VE9 4.80 4 4.40 4.10 10,000 4.20 3,800 4.30 8,800 4.40 0 4.50 53,800 4.60 81,800 4.70 3,500 25,700 4.40 4.40 4.30 11,000
TDG 11.20 9.77 10.50 10.50 1,370 10.55 2,000 10.60 680 10.65 0.15 ATC 1,500 10.65 80,000 10.70 6,160 283,580 10.55 10.75 10.55
TIG 4.10 3.50 3.80 3.50 12,100 3.60 67,500 3.70 85,500 3.70 16,300 -0.10 3.80 14,800 3.90 72,500 4 46,500 158,800 3.80 3.80 3.70
VGS 10.60 8.80 9.70 9.60 7,000 9.70 65,400 9.80 13,400 9.90 36,200 0.20 9.90 39,700 10 64,900 10.10 8,500 615,900 9.80 9.90 9.40
HVG 7.91 6.89 7.40 6.89 3,230 ATC 100 6.89 -0.51 ATC 507,520 6.89 62,640 6.90 14,000 2,906,850 6.89 7.91 6.89 80 35,000
SCR 11.80 10.30 11.05 10.90 159,650 10.95 86,540 11 8,500 10.95 -0.10 ATC 60,030 11 62,220 11.05 61,390 2,738,610 11.10 11.25 10.85 7,140
HHG 7.90 6.50 7.20 6.70 13,000 6.80 32,400 6.90 13,000 7 5,700 -0.20 7 61,300 7.10 61,000 7.20 62,100 256,700 7.20 7.20 6.90
NHP 2.40 2 2.20 2 106,200 2.10 66,100 2.10 6,500 -0.10 2.20 84,500 2.30 60,900 2.40 21,800 142,100 2.20 2.20 2.10 300
PV2 2.90 2.50 2.70 2.60 28,000 2.70 1,400 2.80 1,000 0.10 2.80 9,400 2.90 59,200 27,200 2.70 2.90 2.70
NVB 8.90 7.30 8.10 7.90 20,700 8 49,400 8.10 2,400 8.10 6,400 0 8.20 29,000 8.30 56,100 8.40 50,100 139,500 8.20 8.30 8 6,000
UNI 6.90 5.70 6.30 6 19,000 6.10 16,500 6.30 13,900 6.40 500 0.10 6.40 5,800 6.50 55,000 6.60 50,000 63,800 6.30 6.40 6.30
RCC 15.80 11.80 13.80 13.80 0 15.50 200 15.80 51,700 200 13.80 13.80 13.80
MTA 2.60 2 2.30 2 22,500 2.30 0 2.30 1,500 2.40 51,000 2.50 2,000
TTZ 4.90 4.10 4.50 4.10 5,000 4.30 500 4.40 -0.10 4.60 6,300 4.70 49,900 4.80 2,000 5,000 4.40 4.40 4.40
SVN 3.70 3.10 3.40 3.10 1,300 3.20 65,100 3.30 100 3.40 30,000 0 3.40 99,100 3.50 49,100 3.60 92,500 357,700 3.40 3.60 3.30
APS 3.50 2.90 3.20 2.90 16,000 3 136,000 3.10 44,400 3.20 6,000 0 3.20 23,700 3.30 48,800 3.40 44,100 144,600 3.20 3.20 3.10
SDP 2.80 2.40 2.60 2.40 23,800 2.50 38,000 2.60 2,000 2.70 100 0.10 2.70 20,200 2.80 48,500 26,700 2.60 2.70 2.50
BCG 6.40 5.58 5.99 5.96 1,000 5.99 2,600 6 2,800 5.99 0 5.98 4,000 5.99 47,180 6 56,080 95,810 5.99 6 5.93 10
ASM 11.85 10.35 11.10 ATC 43,520 10.35 -0.75 ATC 79,680 10.95 46,810 11 84,700 3,560,910 11 11.20 10.95 2,000
SBS 4.30 3.30 3.80 3.30 437,400 3.40 285,400 3.50 16,700 3.60 1,100 -0.20 3.60 103,300 3.70 45,600 3.80 55,900 2,689,100 3.90 3.90 3.30 39,700
ONE 5.30 4.50 4.90 4.80 3,000 4.90 3,000 5 100 5 100 0.10 5.10 3,000 5.20 44,300 5.30 4,600 23,800 4.90 5.20 4.90 100
MBB 29.70 25.90 27.80 28 4,640 28.05 50 ATC 6,140 27.95 0.15 ATC 31,870 28 42,930 28.05 109,950 5,134,220 28.10 28.15 27.85
NDN 12.70 10.50 11.60 11.40 63,600 11.50 66,700 11.60 29,000 11.60 2,500 0 11.70 28,600 11.80 42,800 11.90 12,000 338,700 11.60 11.80 11.60 8,000
HAR 8.59 7.47 8.03 7.63 3,030 7.64 590 7.66 750 7.60 -0.43 ATC 31,410 7.69 40,240 7.70 16,580 1,037,520 8.03 8.20 7.64
ART 13.50 10.10 11.80 11.60 35,200 11.70 78,800 11.80 20,000 11.90 5,500 0.10 11.90 25,400 12 39,600 12.10 65,000 824,900 12.10 12.50 11.70 400
DDV 8 6 7 6.80 2,000 6.90 18,500 7 2,000 7 0 7.10 8,000 7.20 39,300 7.30 14,400 70,700 7.40 7.40 7
PVE 9.50 7.90 8.70 8.40 51,700 8.50 78,200 8.60 18,400 8.70 29,400 0 8.70 9,500 8.80 39,000 8.90 37,300 241,200 8.70 8.90 8.60
NVT 4.34 3.78 4.06 4.15 7,500 4.30 10 ATC 500 4.30 0.24 ATC 120 4.30 38,300 4.34 295,130 745,100 4.30 4.34 4.12
VC3 19.30 15.90 17.60 17.30 35,500 17.40 21,900 17.50 12,700 17.60 10,600 0 17.60 7,900 17.70 38,200 17.80 23,700 330,200 17.60 17.80 17.30
PXS 10.25 8.93 9.60 10.10 8,500 10.25 950 ATC 12,000 10.20 0.60 ATC 4,760 10.20 37,340 10.25 80,240 910,960 9.50 10.25 9.40 200
SAM 8.19 7.13 7.66 7.83 4,500 7.84 2,000 ATC 1,500 7.83 0.17 ATC 1,000 7.83 36,510 7.84 4,080 2,790,190 7.65 7.95 7.56
VIX 10.80 9 9.90 9.50 4,600 9.60 5,300 9.70 56,700 9.80 32,600 -0.10 9.80 2,200 9.90 36,000 10 47,900 257,300 9.90 10 9.60 400
MBS 16.70 13.70 15.20 15.20 52,700 15.30 8,800 15.40 19,400 15.50 60,000 0.30 15.50 50,200 15.60 35,500 15.70 34,700 267,000 15.10 15.70 15.10 300
PHC 18.50 15.30 16.90 16.90 39,300 17 18,100 17.10 10,100 17.20 37,100 0.30 17.20 4,700 17.30 34,600 17.40 8,200 521,300 16.80 17.30 16.80 4,000
VRC 22.85 19.95 21.40 20.95 500 21 20,090 ATC 500 21 -0.40 21.10 4,000 21.30 33,630 21.35 7,890 374,710 21.10 21.40 21 4,100
TEG 8.50 7.10 7.80 7.50 17,700 7.60 15,000 7.70 100 8 2,500 0.20 8 29,900 8.10 32,700 8.20 11,700 142,900 7.70 8 7.50
HVA 6.70 5.50 6.10 5.50 -0.60 ATC 50,600 5.50 32,400 5.60 5,100 122,100 6.20 6.50 5.50
CEO 11.40 9.40 10.40 10.30 126,200 10.40 205,700 10.50 100,000 10.60 9,500 0.20 10.60 53,900 10.70 32,100 10.80 71,900 740,100 10.50 10.60 10.30 20,000
HUT 12.20 10 11.10 10.80 177,600 10.90 603,100 11 4,000 11 16,000 -0.10 11.10 30,900 11.20 32,100 11.30 66,700 1,652,000 11.10 11.20 10.90 206,600
IBC 27.75 24.15 25.95 25.55 4,200 25.60 3,510 25.70 1,000 25.90 -0.05 ATC 10,000 25.90 30,470 26 9,750 258,920 25.90 26 25.60
HDB 48.35 42.05 45.20 48 100 48.35 100 ATC 15,890 45.30 0.10 ATC 3,170 45.20 30,010 45.25 2,700 4,402,360 44.80 45.40 44.30 244,190 236,290
SD9 9.50 7.90 8.70 8.40 14,600 8.50 27,900 8.60 20,300 8.60 2,900 -0.10 8.70 21,800 8.80 29,500 8.90 19,000 62,500 8.60 8.70 8.50
KTL 18.60 13.80 16.20 15.20 1,500 15.30 1,000 16.20 1,000 16.20 0 17 1,500 17.20 29,000 17.60 1,300
PDR 40 34.80 37.40 37.35 150 38 1,000 ATC 5,000 37.35 -0.05 ATC 12,000 37.40 28,520 37.45 5,500 886,340 37.35 37.70 37.15 1,000
THT 6.80 5.60 6.20 6.10 1,800 6.20 1,100 6.30 2,500 6.60 200 0.40 6.60 9,900 6.70 28,400 6.80 20,800 27,700 6.40 6.60 6.40 200
WSS 4.50 3.70 4.10 3.70 30,000 3.80 11,800 3.90 9,900 4.10 100 0 4.10 28,400 4.20 28,100 4.30 12,200 11,900 3.90 4.10 3.90
DTD 14.90 12.30 13.60 13.20 100,000 13.30 62,200 13.40 25,200 13.40 -0.20 13.50 29,900 13.60 27,000 13.70 30,000 208,500 13.60 13.60 13.40
HKT 3.60 3 3.30 3 16,790 3.20 -0.10 3.20 8,100 3.30 26,700 3.40 4,700 2,400 3.30 3.30 3
VIG 3.40 2.80 3.10 2.80 32,600 2.90 7,900 3 100 -0.10 3 32,200 3.10 26,600 3.20 15,300 122,200 3 3 2.90
VES 1.20 1 1.10 1 1,500 1.10 0 1.10 27,100 1.20 25,800
ASA 4.10 3.50 3.80 3.50 87,900 3.60 26,700 3.70 7,700 -0.10 3.70 5,800 3.80 25,500 3.90 44,100 233,200 3.90 3.90 3.60
DLG 4.07 3.55 3.81 3.79 110,950 3.80 20,000 ATC 10 3.79 -0.02 ATC 51,460 3.55 25,000 3.70 200 2,120,240 3.81 3.83 3.71
TLH 12.05 10.55 11.30 11.30 7,220 11.35 300 11.50 7,000 11.30 0 ATC 4,500 11.30 25,000 11.40 19,010 694,330 11.30 11.55 11.30 88,100
FLC 7.46 6.50 6.98 7.01 200 7.02 10,000 ATC 50 7 0.02 ATC 372,730 7.01 24,700 7.02 134,450 7,790,340 7.02 7.06 7 49,600 3,400
PVC 13.60 11.20 12.40 12.30 24,000 12.40 12,400 12.50 4,800 12.50 9,800 0.10 12.60 12,400 12.70 24,000 12.80 17,800 502,700 12.10 12.80 12
CMG 28.75 25.05 26.90 25.05 2,000 25.05 -1.85 ATC 121,350 25.05 23,630 25.10 3,000 730,890 25.10 26 25.05 180 16,450
LIG 4.90 4.10 4.50 4.10 38,300 4.20 8,000 4.20 36,000 -0.30 4.40 3,800 4.50 23,400 4.60 7,000 136,600 4.40 4.40 4.20
VPI 41.40 34 37.70 37.20 200 37.50 4,200 37.60 2,800 37.80 5,700 0.10 37.80 10,800 37.90 23,400 38 19,200 138,500 37.70 37.90 37.50
CTS 12.70 11.10 11.90 11.85 18,080 11.90 31,180 ATC 20,120 11.90 0 ATC 8,200 11.90 22,980 11.95 28,130 592,840 12 12 11.80 42,280 6,000
ORS 2.70 2.30 2.50 2.30 7,100 2.40 -0.10 2.40 2,000 2.50 22,900 2.60 7,000 38,100 2.50 2.50 2.30
TDN 6.60 5.40 6 5.50 6,400 5.60 8,900 6 2,600 6.20 20,000 0.20 6.20 10,900 6.30 22,800 6.40 4,400 67,900 5.90 6.20 5.90
BCC 7.80 6.40 7.10 6.80 5,000 6.90 21,800 7 30,600 7 14,400 -0.10 7.10 30,600 7.20 22,300 7.30 28,800 51,200 7 7.10 7
DPM 24.50 21.30 22.90 23.10 10,830 23.50 1,000 ATC 5,020 23.10 0.20 ATC 8,710 23.10 22,240 23.20 12,910 1,357,250 22.90 24.50 22.65 62,700 27,200
LGL 12.45 10.85 11.65 12 790 12.20 100 ATC 5,000 12.40 0.75 12.20 3,010 12.40 22,130 12.45 56,960 454,820 11.55 12.45 11.55
PIV 6.90 5.70 6.30 6.10 2,100 6.20 1,100 6.30 2,000 6.70 10,000 0.40 6.70 600 6.80 22,000 6.90 111,900 1,711,100 6.40 6.90 5.90 17,900 1,900
SDD 2.20 1.80 2 1.80 39,000 1.90 34,000 2 0 2 47,900 2.10 21,000 2.20 14,100 56,100 1.90 2 1.90
TVC 8.80 7.20 8 7.60 3,000 7.90 2,200 8 4,600 8 11,300 0 8.10 7,500 8.20 20,600 8.30 25,900 212,600 8 8.10 7.90
DIG 24.05 20.95 22.50 22.55 1,070 22.65 30,000 ATC 7,010 22.55 0.05 ATC 6,300 22.65 20,400 22.70 36,770 1,803,420 22.75 22.75 22.25 48,500 5,500
KDM 3.30 2.70 3 2.70 20,600 2.80 12,000 2.90 2,100 2.90 8,100 -0.10 3 16,000 3.10 20,100 3.20 3,200 39,600 2.90 3 2.90
VNP 7.30 5.50 6.40 5.90 1,000 6.30 13,000 6.40 5,000 6.50 20,000 0.10 6.60 19,900 6.70 20,100 6.80 16,100 153,900 6.50 6.60 6.50
FUES 14.98 13.02 14 14.22 7,990 14.27 1,890 14.30 5,370 14.32 0.32 14.32 15,000 14.33 20,000 14.50 20,000 59,860 14 14.32 14 120
HAI 7.38 6.42 6.90 7.36 30 7.38 50 ATC 43,710 6.71 -0.19 ATC 33,770 6.71 20,000 6.75 1,000 4,511,270 7.15 7.28 6.71 2,660 100
VHG 1.43 1.25 1.34 1.31 77,620 1.32 1,500 ATC 10 1.31 -0.03 ATC 10,000 1.31 20,000 1.32 64,370 717,640 1.34 1.37 1.31 10
VIB 35.50 26.30 30.90 29.60 1,000 29.80 1,900 29.90 5,400 30 4,500 -0.90 30.10 10,600 30.30 20,000 30.40 10,700 289,600 31 31 29.10 400
SD6 8.30 6.90 7.60 7.40 20,200 7.50 14,000 7.60 1,600 7.60 0 7.70 5,600 7.80 19,900 7.90 1,000 17,600 7.60 7.60 7.60 4,600
BTP 12.60 11 11.80 11.25 3,000 11.80 1,430 12 1,000 12.10 0.30 12 1,000 12.20 19,820 12.30 680 5,720 12.20 12.20 11.80
LSS 12.10 10.60 11.35 11.25 50 11.35 2,000 ATC 3,000 11.30 -0.05 11.30 23,430 11.35 19,670 11.40 18,790 416,420 11.65 11.65 11.20 5,000
PXL 2.60 2 2.30 2.20 69,800 2.30 83,400 2.40 12,000 2.50 2,000 0.20 2.50 109,500 2.60 18,600 147,600 2.30 2.50 2.30
BCE 5.99 5.21 5.60 5.80 4,570 5.89 7,500 ATC 15,000 5.90 0.30 5.89 2,000 5.90 18,030 5.99 5,670 115,760 5.66 5.92 5.66 160
DAG 10.10 8.80 9.46 ATC 100 9.46 0 ATC 4,260 9.45 18,000 9.46 13,290 141,110 9.46 9.53 9.43
IJC 10.45 9.12 9.80 9.85 500 9.87 3,540 9.90 750 9.90 0.10 ATC 10,000 9.90 17,000 9.94 620 433,220 9.80 10 9.80
PET 12.55 10.95 11.75 11.70 13,500 11.75 20,310 11.80 4,000 11.80 0.05 11.80 1,350 11.85 16,630 11.90 19,190 217,060 11.75 11.90 11.65 1,000
DST 6.30 5.30 5.80 5.50 100 5.60 100 5.70 100 6 151,100 0.20 6 4,800 6.10 16,600 6.20 62,400 4,242,100 5.80 6.20 5.30
ITS 3.70 2.90 3.30 2.90 700 3 26,000 3.10 17,400 3.20 -0.10 3.20 2,000 3.30 16,100 3.50 6,000 41,600 3.20 3.20 3.10
FCM 6.45 5.61 6.03 5.97 10,000 5.98 11,000 5.99 1,850 5.98 -0.05 ATC 2,000 6 16,000 6.03 14,500 345,870 6.02 6.02 5.99
HCD 9.24 8.04 8.64 8.68 4,150 8.70 10 8.71 15,000 8.75 0.11 ATC 1,000 8.75 15,880 8.79 8,200 121,480 8.64 8.75 8.60
BSI 17.10 14.90 16 16 22,070 16.10 5,000 16.90 20,000 16.90 0.90 16.90 11,860 17 15,730 17.10 46,470 244,790 16 17.10 15.80 126,580 5,350
VOS 3.40 2.96 3.18 3.15 44,460 3.16 16,640 ATC 20 3.16 -0.02 3.18 21,730 3.19 15,680 3.20 54,900 340,470 3.15 3.20 3.15
LAS 15.80 13 14.40 13.70 18,100 13.80 52,700 13.90 900 14 2,200 -0.40 14 7,300 14.10 15,400 14.20 6,100 457,200 14.30 14.30 13.70 5,700 20,000
DHC 50.80 44.20 47.50 50.70 10 50.80 10 ATC 30 49.50 2 49 500 49.50 15,370 49.60 5,000 100,100 49.50 49.90 48 62,100
KMR 4.72 4.12 4.42 4.14 4,640 4.15 4,000 ATC 1,370 4.13 -0.29 ATC 18,830 4.39 15,290 4.40 67,590 8,380 4.42 4.42 4.14
PGD 42.80 37.20 40 39.30 510 39.40 10 ATC 290 40 0 40 2,200 40.50 15,160 40.95 30 14,100 40.50 41 39.15
IVS 10.20 8.40 9.30 8.50 200 8.60 200 8.70 200 9.10 -0.20 9.20 10,500 9.30 14,500 9.40 2,600 2,500 9.10 9.10 9.10
TNG 16.60 13.60 15.10 14.20 15,400 14.30 46,400 14.40 13,400 14.40 27,900 -0.70 14.50 33,300 14.60 14,200 14.70 17,100 973,500 15.10 15.10 14.30 2,000 19,900
HBS 3 2.60 2.80 2.60 2,000 2.70 14,000 2.80 0 2.80 15,600 2.90 14,100 3 7,700 2,100 2.80 2.80 2.80
VJC 186.50 162.10 174.30 186.40 100 186.50 73,760 ATC 224,750 186.50 12.20 ATC 1,410 186.50 14,000 570,120 176.80 186.50 176.30 239,500 11,570
SKH 30.40 22.60 26.50 25.50 400 25.60 2,000 25.70 100 25.70 1,500 -0.80 26 1,800 26.10 13,900 26.20 8,600 38,500 26.20 26.20 25.70 1,000
UDC 4.48 3.90 4.19 3.90 14,000 3.90 -0.29 ATC 15,000 3.90 13,780 4 2,460 93,520 4.19 4.19 3.90
SWC 14.20 10.60 12.40 13.20 10,700 13.30 1,000 13.40 300 13.40 100 1 13.50 39,400 13.60 13,400 13.70 6,200 617,200 12.50 14.10 12.50
SD5 10.80 9 9.90 9.90 5,000 10 5,000 10.10 6,900 10.10 0.20 10.20 10,200 10.30 12,800 10.40 8,800 45,900 10.20 10.20 10
VPD 18.10 12.10 15.10 17 8,820 17.10 1,960 17.30 1,860 17.30 875,590 2.20 17.10 1,600 17.30 12,750 17.50 10,710 875,590 18 18 17 4,200
TMT 9.41 8.19 8.80 8.25 1,470 8.30 480 ATC 500 8.30 -0.50 8.60 30 8.80 12,450 9.39 1,800 25,180 8.80 8.80 8.25
STT 9.63 8.37 9 9 0 9 260 9.63 12,420 20 9 9 9
ASP 7.28 6.34 6.81 7.10 30 7.14 10 ATC 10 7.10 0.29 7.15 3,690 7.20 12,060 7.21 10 58,280 7.20 7.20 6.95
FIT 7.78 6.78 7.28 6.79 3,420 6.80 18,000 6.90 5,200 6.80 -0.48 ATC 42,690 6.90 12,000 7 20,140 1,173,880 7.30 7.30 6.78 1,000 5,500
MSR 33.10 24.50 28.80 28.30 200 28.40 2,000 28.60 2,400 28.80 400 0 28.80 7,100 29 12,000 29.10 7,600 221,000 28.10 29.20 28.10
VNA 1.60 1.20 1.40 1.20 14,000 1.30 100 1.40 7,700 1.40 1,000 0 1.50 1,000 1.60 11,600 39,400 1.30 1.40 1.20
PHP 13.70 11.30 12.50 12.30 6,000 12.40 5,000 12.50 3,900 12.50 0 12.80 600 12.90 11,500 13 2,400 15,800 12.50 12.80 12.50
SDT 9.10 7.50 8.30 7.80 400 7.90 1,700 8 1,100 8.20 300 -0.10 8.20 25,800 8.30 11,500 8.40 200 7,400 8.20 8.20 8 6,400
DS3 18.50 15.30 16.90 16.60 30,400 16.70 11,700 16.80 4,200 16.80 2,000 -0.10 16.90 5,300 17 11,300 17.10 12,900 125,100 16.80 17.10 16.60
LDG 23.50 20.50 22 22.85 290 22.90 2,000 ATC 60,600 22.90 0.90 ATC 10,300 22.70 11,000 22.80 600 1,731,590 22.40 22.90 22 486,100
PMP 20.10 16.50 18.30 17 2,000 18.30 0 19.90 2,500 20 11,000 20.10 3,000
GMC 27.60 24 25.80 24.90 700 25 480 25.10 20 25.20 -0.60 25.20 3,990 25.50 10,990 25.60 20,000 32,910 26.95 26.95 25 20 6,010
PAN 52.80 45.95 49.40 49.40 1,700 49.50 160 49.80 200 49.40 0 ATC 16,320 49.90 10,990 50 3,650 284,400 50 51 48.90 185,870
BIC 37.95 33.05 35.50 33.20 350 34 100 ATC 2,130 36 0.50 35.90 100 36 10,900 36.20 100 5,330 35.50 36 35.40 5,000 100
VCC 14.10 11.70 12.90 12 2,000 12.10 5,000 12.20 3,000 12.10 -0.80 12.70 1,000 12.80 10,700 12.90 16,000 1,200 12.50 12.50 12.10
MSN 93.60 81.40 87.50 92.80 470 93.40 10 ATC 22,200 93.50 6 ATC 10,880 93 10,500 93.30 14,300 578,810 89 93.50 89 876,880 107,870
TXM 11 9 10 9 300 10.50 0.50 9.90 1,000 10 10,500 10.40 500 200 10 10.50 10 200
VCI 86.70 75.50 81.10 81.90 3,000 82 600 ATC 26,000 82.80 1.70 82.40 5,000 82.80 10,430 83 7,000 139,000 81.20 83.50 81.10 99,830 61,440
HMH 12.10 9.90 11 9.90 3,100 10.50 500 10.90 4,000 11 1,000 0 11 3,400 11.10 10,400 11.20 16,200 9,900 11 11.20 11 7,900
VMI 4.80 4 4.40 4 500 4.10 4,100 4.20 3,700 4.30 100 -0.10 4.30 4,500 4.40 10,400 4.50 36,600 16,300 4.30 4.40 4.20
MBG 3.60 3 3.30 3 17,300 3.10 100 -0.20 3.10 400 3.20 10,100 3.30 11,600 11,400 3.30 3.30 3.10
QPH 21.20 15.80 18.50 18.50 0 19 2,800 20 10,100
APG 5.82 5.06 5.44 5.44 1,700 5.46 1,000 ATC 4,520 5.44 0 ATC 5,000 5.52 10,000 5.53 5,800 410,670 5.44 5.56 5.44
B82 2.70 2.30 2.50 2.50 0 2.60 300 2.70 10,000
BDG 35.60 26.40 31 30 10,000 31 0 31.90 4,400 32 10,000 35.50 1,100
BFC 36.35 31.65 34 33.65 10 33.70 5,950 ATC 10,130 33.85 -0.15 33.85 2,030 33.90 10,000 33.95 12,220 151,180 34 34.50 33.40 40,000
BLI 8 6 7 6.10 200 7 0 7.40 3,000 8 10,000 100 7 7 7
CSM 19 16.60 17.80 17.05 5,800 17.10 11,630 17.20 2,000 17.10 -0.70 ATC 5,000 17 10,000 17.10 1,000 292,470 17.50 17.80 17 1,000
EID 16.50 13.50 15 14.30 2,200 14.50 4,100 14.60 200 14.60 -0.40 14.70 10,000 14.80 10,000 15 2,200 8,600 14.60 14.60 14.50 1,900
G36 8.30 6.30 7.30 6.90 100 7 900 7.10 300 7.10 -0.20 7.30 36,000 7.50 10,000 7.60 20,000 4,200 7.20 7.20 7.10
HCT 17.80 14.60 16.20 16.20 0 16.80 300 16.90 10,000
HTG 21 15.60 18.30 18 2,000 18.30 500 18.40 12,700 18.40 0.10 19.50 10,900 19.60 10,000 20 10,500 4,800 18.30 18.40 18.30
NED 11.30 8.50 9.90 8.60 500 9.30 2,300 9.60 5,000 10 0.10 9.90 10,000 10 10,000 10.80 39,000 37,300 9.90 10 9.90
OGC 2.32 2.02 2.17 2.09 276,370 2.10 1,000 ATC 25,400 2.10 -0.07 ATC 81,170 2.09 10,000 2.10 30,610 2,338,450 2.18 2.19 2.08 240
SKG 33.80 29.40 31.60 33 200 33.50 200 ATC 200 31.10 -0.50 ATC 7,210 30.85 10,000 31.10 2,900 507,250 30.95 31.45 30.60 54,640 1,120
TDH 18.40 16 17.20 17.35 25,870 17.40 9,090 ATC 1,600 17.45 0.25 ATC 2,400 17.40 10,000 17.45 10,200 846,760 17.20 17.75 17.05 21,410 304,120
VCW 42.60 31.60 37.10 36.50 5,000 37 6,200 37.10 3,700 37.10 16,300 0 37.20 10,000 37.50 10,000 38 10,100 79,300 37.10 37.10 37
VNG 18.15 15.85 17 17.05 6,810 17.10 520 17.15 3,700 17.15 0.15 ATC 2,000 17 10,000 17.10 500 212,260 17.05 17.20 17 30
REE 43.85 38.15 41 41.80 6,990 42 25,000 ATC 4,340 41.80 0.80 ATC 20,450 41.90 9,950 42 32,660 1,129,770 41 42.10 41 700
TLD 15.15 13.25 14.20 13.95 30,150 14 14,630 ATC 10,250 14.10 -0.10 ATC 6,960 14.10 9,950 14.20 35,360 169,370 14.10 14.20 14
ITA 3.71 3.23 3.47 3.42 76,190 3.43 10,000 3.44 1,000 3.42 -0.05 ATC 5,000 3.42 9,780 3.44 10,000 2,026,950 3.48 3.50 3.41 10,000
DHG 111.60 97 104.30 101.90 2,490 102 300 ATC 120 101.90 -2.40 ATC 2,800 102 9,650 102.20 8,630 402,700 101.90 103.50 101.70 39,950 131,040
DBD 60.90 45.10 53 52.80 800 52.90 2,000 53 4,000 53 100 0 53.10 6,000 53.20 9,500 53.40 10,000 45,100 53 53.10 52.90
GTA 16.05 13.95 15 14.40 10 14.45 10 14.50 20 15.35 0.35 ATC 10 15 9,300 15.20 850 10 15.35 15.35 15.35 10
FTM 13.40 11.70 12.55 12.30 20,200 12.40 10,230 ATC 160 12.40 -0.15 12.55 4,430 12.60 9,260 12.65 15,260 176,460 12.55 12.60 12.30
PTC 8.01 6.97 7.49 7.49 2,000 7.50 2,210 7.90 500 7.90 0.41 7.90 590 7.98 9,190 7.99 12,890 75,850 7.99 7.99 7.50
CTI 39.55 34.45 37 39.50 550 39.55 1,000 ATC 1,000 36.80 -0.20 36.80 7,730 36.90 9,140 37 16,780 377,500 36.40 37.10 36.30 2,000
TTB 13.40 11 12.20 12.20 36,500 12.30 39,700 12.40 23,400 12.50 5,000 0.30 12.50 5,100 12.60 9,100 12.70 22,400 968,700 12.20 12.80 12.20
HHS 5.52 4.80 5.16 5.51 10 5.52 10 ATC 30,310 5 -0.16 ATC 130,890 5.01 9,070 5.02 800 1,548,740 5.21 5.21 5.01 500 12,400
C69 6.90 5.70 6.30 6 23,200 6.10 6,000 6.30 100 6.30 0 6.40 8,000 6.50 9,000 6.60 11,000 12,100 6.30 6.30 6.30
KSQ 2.30 1.90 2.10 1.90 7,400 2 100 -0.10 2 4,900 2.10 9,000 2.20 16,200 323,600 2 2 1.90
DVN 28.70 21.30 25 24.70 30,200 24.80 28,400 24.90 15,100 25 500 0 25 8,400 25.10 8,900 25.20 30,200 1,164,500 25 25.60 24.80
HAX 41.70 36.30 39 38.90 3,000 39 5,600 ATC 2,000 38.90 -0.10 ATC 1,500 39 8,830 39.10 1,450 160,030 38.70 39.40 38.70 210 3,470
PVH 1.80 1.40 1.60 1.40 7,400 1.40 -0.20 1.60 9,600 1.70 8,800 2,700 1.40 1.40 1.40
DXG 29.40 25.60 27.50 27.60 92,430 27.80 100,000 ATC 169,970 27.80 0.30 ATC 41,600 27.70 8,760 27.75 51,350 4,942,720 27.50 27.85 27 1,387,960 81,220
VNS 17.05 14.85 15.95 15.95 14,500 16 80 ATC 1,000 15.95 0 ATC 640 15.95 8,730 16 80 75,340 16 16 15.80 13,000 16,890
TLT 17.20 12.80 15 14.40 5,000 14.50 10,000 14.60 300 14.70 -0.30 14.70 1,500 14.80 8,500 14.90 3,000 24,200 15 15 14.70
IDJ 3.30 2.70 3 2.70 5,000 2.80 300 2.80 -0.20 3.10 4,200 3.20 8,400 3.30 21,900 11,700 3 3 2.80
MPT 3.40 2.80 3.10 2.80 17,200 2.90 23,600 3 10,500 3 1,000 -0.10 3.10 49,000 3.20 8,300 3.30 2,300 94,100 3.10 3.10 3 10,700
VC7 19.80 16.20 18 17.50 7,600 17.80 30,000 17.90 3,000 18.30 0.30 18.30 10,500 18.40 8,300 18.50 1,400 262,600 17.70 18.30 17.20
PPI 2.22 1.94 2.08 2.03 17,600 2.04 20,820 2.06 360 2.06 -0.02 ATC 10,890 2.06 8,200 2.07 70,260 311,490 2.08 2.11 2.04
SDH 1.10 0.90 1 0.90 22,000 1 0 1 40,000 1.10 8,100 100 1 1 1
AGR 6.20 5.40 5.80 5.92 2,140 6.20 10 ATC 520 5.91 0.11 ATC 100 5.91 8,000 5.93 9,920 766,570 5.80 5.95 5.77 290,840 1,680
SJM 1.10 0.90 1 1 0 1 31,600 1.10 8,000
VGC 29.30 24.10 26.70 26.50 25,400 26.60 20,100 26.70 1,500 26.70 65,200 0 26.80 200 26.90 8,000 27 35,000 1,178,400 26.70 27.40 26.50 227,300 211,800
VLG 6.60 5 5.80 5 10,300 5.10 1,700 5.20 1,000 5.80 0 5.80 900 6.10 8,000 6.20 2,000
AST 69.40 60.40 64.90 65.80 1,000 65.90 600 66.20 500 66.20 1.30 66.20 10,810 66.40 7,930 66.50 8,660 295,680 64.90 66.50 64.90 201,590
ABI 30.70 22.70 26.70 26.10 1,600 26.20 100 27.10 0.40 27.10 1,800 27.20 7,900 27.40 2,000 4,900 26.70 27.20 26.30 3,700 500
ADS 19.75 17.25 18.50 18.40 160 18.45 250 18.50 70 18.60 0.10 18.60 7,850 18.65 7,900 18.70 5,000 45,640 18.50 18.60 18.40
HAC 4.70 3.50 4.10 3.70 10,000 3.80 24,400 3.80 5,700 -0.30 3.90 20,000 4 7,900 4.10 12,900 31,400 4 4.10 3.80
NAG 7.20 6 6.60 6 7,700 6 25,600 -0.60 6.10 2,000 6.20 7,800 6.30 2,000 201,200 6.50 6.50 6
NHH 96.60 71.40 84 79.50 700 80 1,000 81 700 84 0 84 1,500 84.40 7,700 84.50 8,400
VKC 8.10 6.70 7.40 6.90 24,500 7 23,800 7.10 3,400 7.10 12,700 -0.30 7.20 2,900 7.30 7,700 7.40 12,200 166,200 7.30 7.30 6.90
QNS 59.80 44.20 52 50.80 13,100 50.90 10,000 51 7,100 51 2,800 -1 51.10 1,000 51.20 7,600 51.30 100 219,700 52 52 50.40 200 15,400
SCD 34.55 30.05 32.30 30.05 -2.25 ATC 5,060 30.05 7,590 30.10 120 12,690 30.05 30.05 30.05
EVE 20.20 17.60 18.90 18.15 200 18.20 1,310 ATC 500 18.10 -0.80 18.10 4,670 18.20 7,540 18.50 11,000 194,050 19 19 18.10 12,410
SB1 18.10 13.50 15.80 15.80 0 15.50 300 18 7,500 18.10 5,000
SSN 21.60 16 18.80 17.90 1,100 18 1,000 18.20 300 18.90 0.10 18.90 2,700 19 7,500 19.10 5,000 75,500 18.90 18.90 18.40
SDA 3.30 2.70 3 2.70 500 2.80 400 2.80 3,000 -0.20 3 4,800 3.10 7,200 3.20 2,000 10,800 3 3 2.80
TCM 30 26.10 28.05 29.90 10 30 10 ATC 1,200 26.70 -1.35 ATC 43,180 26.75 7,140 26.80 11,600 2,400,480 27.80 27.90 26.45 4,960
BLN 10.20 4.40 7.30 7.30 0 8.20 500 8.50 7,100
NSH 10.60 8.80 9.70 9.40 100 9.50 300 9.60 1,100 9.70 500 0 9.70 7,100 9.80 7,100 9.90 7,800 133,000 9.70 9.80 9.60
CTT 16 13.20 14.60 14.60 0 14.60 300 15 7,000
L44 2.40 2 2.20 2.20 0 2.10 8,000 2.20 7,000 2.30 8,000
PC1 39.55 34.45 37 36.40 10,000 36.45 1,000 36.50 5,060 36.80 -0.20 ATC 140 36.90 7,000 92,440 36.50 37.50 36.30 2,080 3,000
TCH 23.45 20.45 21.95 22.10 200 23.45 120 ATC 10,000 22.05 0.10 ATC 34,760 21.95 7,000 22 20 2,450,050 21.95 22.15 21 92,400
C71 12.60 9.40 11 11 0 11.50 1,000 12.50 6,900 12.60 1,200
HID 4.29 3.73 4.01 3.97 14,000 3.98 6,290 3.99 320 3.99 -0.02 ATC 100 4.02 6,900 4.03 1,890 124,930 4.02 4.05 3.98 24,970
DHP 13 10.80 11.90 10.90 200 11.30 600 11.50 6,100 11.90 100 0 11.90 1,100 12 6,800 12.30 10,000 4,100 11.50 11.90 11.50
AMD 8.45 7.35 7.90 8.40 20 8.45 30 ATC 750 7.99 0.09 ATC 35,730 8 6,720 8.05 10,800 578,110 7.90 8.20 7.90 30
VIS 35.70 31.10 33.40 33.20 5,000 33.30 12,700 33.40 2,650 33.40 0 ATC 600 33.45 6,570 33.50 16,600 46,550 33.20 33.40 33
CII 40.10 34.90 37.50 40 10 40.10 10 ATC 240,300 37.35 -0.15 ATC 521,880 37.40 6,510 37.50 2,200 1,849,570 37.90 37.90 37.25 738,960 1,049,050
INN 77.50 63.50 70.50 69 2,500 69.10 700 69.50 600 71 0.50 70.90 1,000 71 6,500 71.20 500 9,700 71.30 71.30 69 100 4,700
SJD 25.50 22.20 23.85 23.40 11,040 23.45 13,690 23.50 100 23.45 -0.40 23.55 1,990 23.60 6,310 23.65 1,000 57,670 23.70 23.70 23.45 27,630
EFI 4.10 3.10 3.60 3.50 28,000 3.60 8,400 3.60 0 3.70 8,700 3.80 6,300 3.90 3,600 3,900 3.70 3.70 3.60
VGT 15 11.20 13.10 13.70 3,400 13.80 9,500 13.90 3,000 14 300 0.90 14 400 14.20 6,200 14.40 5,000 262,900 13.50 15 13.50
PXT 5.07 4.41 4.74 4.76 5,000 4.80 1,670 ATC 100 4.99 0.25 4.99 2,630 5 6,140 5.01 3,780 81,920 4.78 5.05 4.78
CEE 24.80 21.60 23.20 22.20 4,570 22.50 100 22.60 270 22.95 -0.25 22.95 980 23 6,110 23.15 500 21,410 23 23 22.10 70
GND 25.80 19.20 22.50 22.50 0 23.50 3,000 24 6,100 25.80 5,200
C32 40.75 35.45 38.10 37.55 5,000 37.60 2,000 ATC 100 37.60 -0.50 ATC 1,780 37.60 6,000 37.65 5,020 185,740 38.10 38.10 37.45 11,470
CDN 21.20 17.40 19.30 17.50 500 19.50 0.20 19.50 2,500 20 6,000 20.50 3,000 2,200 20 20 18 900
EIB 16.25 14.15 15.20 15.20 73,890 15.25 79,600 ATC 1,020 15.25 0.05 ATC 50,000 15.20 6,000 15.25 370 1,133,640 15.20 15.50 15.10 100 39,100
VDS 12.80 11.20 12 12.15 1,100 12.20 10 12.25 30 12.25 0.25 12.20 10,000 12.25 6,000 12.30 15,530 140,500 11.90 12.30 11.90
VPS 18.15 15.85 17 16.40 400 16.50 200 17 250 17 0 17.55 10 17.60 5,990 18.10 30
BHN 157.20 136.80 147 148 260 149 1,160 149.10 10 150 3 149.50 10 150 5,910 151 3,160 23,360 149 150 145 13,020
FTS 16.05 13.95 15 14.80 9,340 14.85 200 14.90 3,280 14.90 -0.10 ATC 1,200 14.95 5,910 15 16,370 34,420 15.10 15.10 14.80
ICI 12.60 5.40 9 9 0 8 100 8.50 5,900 12 400 100 9 9 9
MAC 8.80 7.20 8 7.20 1,500 7.60 300 7.70 3,700 8 100 0 8 10,400 8.10 5,900 8.30 400 600 7.70 8 7.70
MIG 13.80 10.20 12 11.90 6,000 12 17,200 12.10 800 12.10 2,000 0.10 12.20 2,000 12.30 5,900 12.40 1,500 24,600 12.50 12.50 12.10 200
MLN 3.30 2.50 2.90 2.50 6,000 2.70 1,900 2.80 900 2.90