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
ACM 1.50 1.30 1.40 1.30 373,100 1.40 464,300 1.50 14,600 0.10 1.50 196,400 116,200 1.40 1.50 1.40
PVX 2.60 2.20 2.40 2.30 1,971,100 2.40 2,616,000 2.50 373,300 2.60 70,000 0.20 2.60 2,107,700 4,628,900 2.50 2.60 2.40
TAG 38.30 31.50 34.90 31.50 1,000 32 500 34.90 317,900 34.90 3,900 0 35 100 35.10 300 35.20 1,000 16,100 34.90 35 34.90
HPG 63.80 55.60 59.70 63.70 200 63.80 16,200 ATC 265,650 63.70 4 ATC 41,740 6,662,390 59.50 63.80 59.50 1,944,940 1,580,980
ATB 2.10 1.70 1.90 1.90 3,200 2 25,100 2.10 264,800 2.10 0.20 298,000 2.10 2.10 2
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
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
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
KSK 1.30 1.10 1.20 1.10 124,200 1.20 238,100 1.30 5,100 0.10 1.30 147,400 1.30 147,800 69,800 1.20 1.30 1.20 300
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
GAS 105.90 92.10 99 105.80 2,170 105.90 72,380 ATC 197,430 105.90 6.90 ATC 3,150 105.90 600 1,812,130 99 105.90 98 403,780 240,910
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
VCB 65.20 56.80 61 63.40 1,150 65.20 60 ATC 177,100 63.30 2.30 ATC 23,060 62.90 20 63.20 2,000 2,300,660 62 63.40 61.70 957,970 358,240
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
PVD 28 24.40 26.20 27.70 19,460 27.75 26,440 ATC 154,720 27.70 1.50 ATC 2,330 27.65 10 27.70 51,000 4,177,420 26.50 27.85 26.20 1,318,040 118,430
CCL 4.28 3.72 4 4.25 200 4.28 125,360 ATC 152,670 4.28 0.28 131,820 4.28 4.28 4.28
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
TNT 2.91 2.53 2.72 2.62 4,000 2.68 2,200 ATC 150,000 2.70 -0.02 ATC 160,000 2.70 580 2.71 700 91,640 2.71 2.80 2.70
BID 28.75 25.05 26.90 28.70 150 28.75 150 ATC 142,270 28.10 1.20 ATC 123,810 28.10 160 28.30 800 5,040,120 26.90 28.60 26.85 477,040 35,940
STB 16.50 14.40 15.45 16.45 40 16.50 100 ATC 138,100 15.10 -0.35 ATC 476,140 14.95 500 15.10 458,610 24,126,670 15.30 15.50 14.85 820,770 37,230
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
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
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
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
VNM 219.90 191.30 205.60 211.50 200 219.90 50 ATC 92,910 211.60 6 ATC 150,870 211 200 211.50 290 1,031,780 207 211.70 206 812,480 644,500
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
HSG 27.30 23.80 25.55 26.10 100 26.50 500 ATC 90,460 26 0.45 ATC 52,600 23.80 1,440 23.85 40 4,869,060 25.70 26.20 25.20 744,850 193,770
SSI 34.75 30.25 32.50 34.70 100 34.75 60 ATC 85,650 34.20 1.70 ATC 129,370 34 870 34.10 7,750 10,543,620 33 34.30 32.80 2,494,430 260,070
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
VHC 59.50 51.90 55.70 56.20 5,220 56.40 350 ATC 84,190 56.50 0.80 ATC 10 56.50 2,210 56.70 1,300 248,230 55.70 57 55.70 99,430 82,600
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
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
TVN 11 8.20 9.60 10.40 4,500 10.80 1,000 11 74,700 11 1.40 129,700 10 11 10
PVO 17.40 13 15.20 17 9,900 17.20 1,600 17.40 72,100 17.40 2.20 468,400 17.40 17.40 16 17,300
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
HVN 63.70 47.10 55.40 63.40 300 63.50 16,500 63.70 67,000 63.70 200 8.30 3,007,700 56.20 63.70 56 244,160 2,800
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
LHG 19.55 17.05 18.30 19.20 10 19.55 123,000 ATC 63,740 19.55 1.25 141,300 19.55 19.55 19.55 7,660
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
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
BMP 90 78.40 84.20 89 830 89.20 3,000 ATC 54,050 89 4.80 ATC 75,350 88.90 1,200 89 12,460 1,378,590 85 90 84.30 53,460 91,960
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
KDH 32.70 28.50 30.60 32.65 27,430 32.70 12,550 ATC 52,510 32.70 2.10 32.70 30,000 1,427,480 31.90 32.70 31 664,470 12,000
NT2 38.30 33.30 35.80 34.95 50 35 2,000 ATC 51,280 34.95 -0.85 ATC 134,000 34.90 300 34.95 2,770 138,890 35.80 35.80 34.10 40,400 28,420
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
VPG 15.75 13.75 14.75 15.70 60,440 15.75 145,180 ATC 45,470 15.75 1 ATC 100 15.75 500 3,400 15.75 15.75 15.75
AAA 35.20 30.60 32.90 32.65 91,020 32.70 104,000 32.75 45,260 32.75 -0.15 ATC 24,650 32.70 2,000 32.75 1,000 2,238,440 32.90 32.95 32 2,090 21,300
GEX 34.45 29.95 32.20 34.40 42,970 34.45 119,670 ATC 44,560 34.45 2.25 ATC 100 3,619,740 34.45 34.45 33.60 59,000 113,900
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
VIC 89.80 78.20 84 85.10 1,200 85.20 5,000 ATC 44,350 85 1 ATC 36,620 84.50 50 85 3,250 1,971,820 84.50 85.60 84 583,690 393,550
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
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
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
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
VCP 28.50 21.10 24.80 24 11,000 24.80 30,000 24.90 39,200 24.90 0.10 25.30 8,000 27.80 3,000 3,200 25 25 24.90
DRH 18.15 15.85 17 18 320 18.15 76,090 ATC 37,410 18.15 1.15 524,120 16.50 18.15 16.50
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
BVH 80.60 70.20 75.40 79 200 80.60 10 ATC 35,510 78 2.60 ATC 26,430 78.50 2,000 78.70 16,810 710,280 75.40 79.40 75.40 460,080 174,960
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
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
LUT 1.60 1.40 1.50 1.40 21,100 1.60 317,600 ATC 31,600 1.60 0.10 26,600 1.60 1.60 1.60 200
HHC 74.40 61 67.70 61 31,000 65 -2.70 65 900 65.30 1,500 67 200 4,000 65.50 65.50 65
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
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
SBA 17.35 15.15 16.25 16.25 7,960 16.30 6,390 ATC 30,000 16.30 0.05 16.40 20,500 16.45 50 16.50 150 94,650 16.25 16.35 16.20
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
MEF 1.30 1.10 1.20 1.10 300 1.20 300 1.30 27,300 1.20 0
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
PVT 19.35 16.85 18.10 18.10 3,590 18.50 20,000 ATC 26,100 18.15 0.05 ATC 10,010 16.85 10 16.90 10 689,130 18.30 18.30 17.80 145,770 174,420
NLG 34.80 30.30 32.55 34.50 1,000 34.60 200 ATC 26,000 34.35 1.80 ATC 4,310 34.40 490 34.50 11,000 793,770 33.50 34.70 33.50 5,000 1,500
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
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
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
TCO 11.75 10.25 11 10.80 20,000 10.85 25,000 11 0
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
VMC 61 50 55.50 60.10 10,000 60.80 10,700 61 24,400 61 5.50 205,000 55 61 55
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
MTA 2.60 2 2.30 2 22,500 2.30 0 2.30 1,500 2.40 51,000 2.50 2,000
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
NS3 17 12.60 14.80 16 2,000 16.80 1,000 17 22,200 17 2.20 100 17 17 17
SDH 1.10 0.90 1 0.90 22,000 1 0 1 40,000 1.10 8,100 100 1 1 1
KBC 14.75 12.85 13.80 14.40 147,190 14.45 11,000 ATC 21,750 14.45 0.65 ATC 115,270 14.40 400 14.45 19,360 3,417,610 13.90 14.50 13.90 925,580 119,530
PHR 53.80 46.80 50.30 53.60 1,000 53.80 1,000 ATC 20,800 52 1.70 ATC 43,840 51.80 570 52 17,120 496,620 50.30 53.50 50.30 250,910 45,700
CTD 225.70 196.30 211 206.10 17,840 206.20 10 ATC 20,460 206 -5 ATC 1,240 206.70 2,000 206.80 580 184,460 211 211 206 39,930 79,620
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
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
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
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
PGS 30.40 25 27.70 28 5,000 30.40 19,500 ATC 19,800 30.40 200 2.70 183,200 28 30.40 28 2,000
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
DCL 24.80 21.60 23.20 22.40 6,270 22.45 500 22.50 19,060 22.50 -0.70 ATC 100 22.70 2,180 22.80 1,000 88,020 23.20 23.20 22.50 14,000 20,000
ROS 179.50 156.10 167.80 168.90 111,310 169 126,500 ATC 18,510 169 1.20 ATC 19,760 168.30 110 168.50 1,000 1,166,160 168.50 169.10 166.80 42,900 1,380
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
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
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
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
SJS 30.70 26.70 28.70 28.25 1,000 28.30 16,950 28.40 17,070 28.50 -0.20 ATC 10 28.30 100 28.50 400 192,060 29 29.90 28.20 480
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
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
SBT 24.90 21.70 23.30 22.80 3,000 23.30 10 ATC 16,000 22.70 -0.60 ATC 108,370 22.40 150 22.60 73,400 7,689,520 23.20 23.40 22.55 178,980 279,740
VPB 51.50 44.85 48.20 49.25 1,730 49.30 3,000 ATC 15,920 49.25 1.05 ATC 2,420 49.20 500 49.30 61,400 3,111,950 48.20 49.60 48.20
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
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
SIC 14.30 11.70 13 13 5,500 13.20 500 13.90 15,800 14 1,500 1 14 2,300 14.10 4,200 14.20 3,400 74,300 13 14.10 12.90 8,400
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
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
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
VND 29.60 25.80 27.70 28.65 1,100 28.70 3,000 ATC 14,920 28.60 0.90 ATC 8,080 28.60 4,000 28.70 6,300 2,150,450 28.10 29.15 28 234,540 199,000
S12 1.10 0.90 1 0.90 14,700 1 0 1.10 7,300 1,000 1 1 1 1,000
DCM 14.60 12.70 13.65 13.65 31,580 14 3,180 ATC 14,100 13.65 0 ATC 200 13.60 10 13.65 13,820 1,198,820 13.70 13.75 13.50 98,130
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
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
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
PSI 4.40 3.60 4 3.60 9,900 3.70 7,000 4 13,500 4 0 4.10 100 4.20 300 4.40 600 7,700 3.90 4 3.60 5,000
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
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
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
PTG 2.10 0.90 1.50 1.80 2,000 2 3,000 2.10 12,900 1.50 0
VPH 12.05 10.55 11.30 11.10 34,290 11.15 1,300 11.20 12,800 11.30 0 11.30 108,560 11.40 5,010 11.45 200 99,180 11.40 11.40 11.10 6,000
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
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
PVG 8.90 7.30 8.10 8.80 1,400 8.90 265,100 ATC 12,400 8.90 0.80 520,400 8.20 8.90 8.10
HTT 4.85 4.23 4.54 4.44 1,150 4.45 2,650 4.46 12,000 4.51 -0.03 4.51 8,590 4.52 4,630 4.53 16,320 407,140 4.50 4.59 4.45 7,010
ITC 15.50 13.50 14.50 13.75 1,000 14 1,670 14.10 12,000 14.50 0 14.50 15,290 14.60 1,010 15 3,300 5,210 14.50 14.50 14 1,000 820
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
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
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
QCG 16.90 14.70 15.80 15 100 16.90 20 ATC 11,300 14.90 -0.90 ATC 73,030 14.90 3,000 15 6,000 1,316,950 15.80 15.80 14.90 1,300 16,500
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
SMN 11.30 9.30 10.30 9.50 10,500 10.30 0 10.30 1,000 10.50 5,000 11 100
HQC 2.80 2.44 2.62 2.79 500 2.80 1,500 ATC 10,420 2.55 -0.07 ATC 179,400 2.44 10 2.45 10 9,934,480 2.61 2.64 2.54 2,800
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
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
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
SEA 17.30 12.90 15.10 14.80 300 15.10 5,700 15.20 10,100 15.20 0.10 15.80 1,000 15.90 800 16 1,100 1,500 15.20 15.20 15.20
BDG 35.60 26.40 31 30 10,000 31 0 31.90 4,400 32 10,000 35.50 1,100
CI5 10.60 8 9.30 8 10,000 9.40 2,000 0.10 2,000 9.40 9.40 9.40
GMD 47.40 41.20 44.30 44.10 3,930 44.20 20,010 44.30 10,000 44.20 -0.10 ATC 6,200 44.20 300 44.30 8,900 695,700 44.30 45 43.50 13,450
HDA 9.20 7.60 8.40 8.30 30,700 8.40 100 8.50 10,000 8.70 27,000 0.30 8.70 500 8.80 4,000 8.90 500 42,500 8.50 8.70 8.30
IDI 12.90 11.30 12.10 12.05 15,500 12.10 5,410 ATC 10,000 11.95 -0.15 ATC 75,400 12.05 1,700 12.10 54,940 2,541,230 12.10 12.35 11.95
L10 17.10 14.90 16 15.70 1,300 15.80 7,000 16.20 10,000 15.80 -0.20 15.80 1,000 16 2,010 16.20 2,000 9,200 15.80 15.80 15.70
LMI 11.90 8.90 10.40 10 10,000 10.40 0 10.40 8,000 16,000 10.40 10.40 10.40
MEC 3 2.60 2.80 2.60 100 2.70 15,000 2.80 10,000 2.90 0.10 2.90 400 3 1,800 100 2.90 2.90 2.90
MIM 16.50 13.50 15 14 10,000 15 0 15.20 1,000 16.40 400 16.50 29,900 213,100 15 15 14.50
PCC 20.90 15.50 18.20 15.50 900 18.20 10,000 18.20 0 19 300 19.50 1,000 20 2,500 10,000 18.20 18.20 18.20
SFG 14.15 12.35 13.25 13 22,250 13.10 7,050 13.20 10,000 13.25 0 13.25 810 13.30 2,700 13.35 5,000 89,890 13.20 13.30 13
SPV 9.40 7 8.20 8 10,000 8.20 0
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
TTF 8.01 6.97 7.49 7.99 5,000 8 10,000 8.01 10,000 7.52 0.03 ATC 2,000 7.35 5,000 7.50 10,000 2,248,370 7.29 7.70 7.29
VLP 12.40 9.20 10.80 10.80 9,900 10.80 100 0 100 10.80 10.80 10.80 100
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
SRC 16.20 14.10 15.15 14.70 11,200 14.80 200 15 9,610 15.20 0.05 15.15 1,000 15.20 560 15.30 3,150 81,490 15 15.20 14.80
OCH 7.50 6.30 6.90 6.30 9,600 6.90 0 7.30 100 7.40 2,000 7.50 2,000
SRF 20.65 17.95 19.30 19.10 20,060 19.20 20,000 19.30 9,580 19.30 0 19.30 10,110 19.35 860 19.40 1,000 18,020 19.30 19.45 19.30
HBE 9.90 8.10 9 8.60 9,500 8.60 -0.40 5,500 8.60 8.60 8.60 5,500
BLF 4 3.40 3.70 3.40 5,000 3.50 200 3.60 8,900 3.80 0.10 3.80 1,600 3.90 3,200 4 9,900 7,700 3.60 3.80 3.60 100
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
PNJ 153 133 143 146 500 147 400 ATC 8,510 145 2 144.90 300 145.20 2,000 145.40 1,200 388,760 143.90 146 143
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
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
PVB 22.20 18.20 20.20 20.70 3,500 20.80 3,600 21 8,200 21 6,000 0.80 21.20 7,000 21.30 2,100 21.40 12,900 153,300 20.40 21.30 20.40
SAB 273.30 237.70 255.50 261 250 262 410 ATC 8,180 261 5.50 ATC 8,410 237.70 10 237.80 10 184,370 255 262 251.60 89,830 17,460
HT1 18.15 15.85 17 17.05 10,000 17.10 12,700 ATC 8,030 17.20 0.20 17.20 25,580 17.30 4,930 17.35 8,470 948,270 17.20 17.80 17 26,000
KSA 1.46 1.28 1.37 1.33 150 1.36 13,450 ATC 8,000 1.32 -0.05 ATC 7,000 1.30 500 1.32 14,330 1,504,600 1.36 1.37 1.30
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
QBS 7.43 6.47 6.95 ATC 8,000 6.50 -0.45 ATC 105,790 6.47 10 6.50 17,000 1,131,710 6.50 6.68 6.47
TVA 17.80 13.20 15.50 15.50 8,000 15.90 1,000 0.40 16.40 1,000 1,000 15.90 15.90 15.90
TIS 13.90 10.30 12.10 12.70 10,500 12.80 12,700 12.90 7,900 12.90 200 0.80 13.20 6,000 13.30 5,000 13.50 10,000 108,200 12.40 13 12.40
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
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
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
CTG 27.05 23.55 25.30 25.75 21,380 25.80 50 ATC 7,500 25.75 0.45 ATC 197,060 23.55 50 23.60 50 2,806,440 25.60 25.90 25.40 49,270
KSD 4.20 3.60 3.90 4.10 200 4.20 52,200 ATC 7,500 4.20 0.30 22,300 4.20 4.20 4.20
TNS 5.10 3.90 4.50 3.90 7,500 3.90 -0.60 4 13,400 4.50 5,000 4.60 3,000 24,800 4 4 3.90
MHC 7.87 6.85 7.36 7.10 5,300 7.22 5,010 7.23 7,420 7.23 -0.13 ATC 4,370 7.33 3,000 7.35 2,560 77,040 7.36 7.49 7.23
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
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
NBE 5.80 4.40 5.10 4.50 100 5.80 7,100 5.10 0
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
PSE 9.90 8.10 9 9 7,100 9 0 9.40 100 9.50 2,000 9.80 1,600
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
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
HDG 38.80 33.80 36.30 37 21,000 37.10 1,000 37.20 7,000 37.40 1.10 ATC 120 37.40 3,080 37.50 15,740 131,950 36.50 37.40 36.50
HNF 48.30 35.70 42 38.60 600 38.70 700 39 7,000 38.70 -3.30 44 100 48 400 48.20 100 400 39 39 38.70
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
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
VMG 2.60 2 2.30 2.10 10,000 2.30 6,300 2.40 6,700 2.50 0.20 2.50 900 2.60 1,500 21,800 2.40 2.50 2.40 100
SGR 38.50 33.50 36 33.80 300 34 2,750 ATC 6,300 35.50 -0.50 ATC 600 35.40 4,000 35.50 2,660 30,300 36 36.20 33.60 7,100
FPT 63 54.80 58.90 60.90 18,520 61 70 ATC 6,250 60.90 2 ATC 45,650 60.80 450 60.90 1,000 2,509,650 59.50 61.50 59.40 310 110
VSH 18.15 15.85 17 16.75 8,500 16.80 16,700 16.90 6,250 16.90 -0.10 16.90 2,000 16.95 1,600 17 10,110 14,470 17 17 16.80
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
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
VCR 3.40 2.80 3.10 2.80 6,100 2.80 2,700 -0.30 3.10 4,400 3.20 600 3.30 21,000 17,800 2.90 3.10 2.80
C47 17.95 15.65 16.80 15.80 10,200 15.90 1,850 16 6,090 16 -0.80 ATC 2,620 16.50 1,560 16.65 5,000 56,070 16.80 16.85 16 1,700
CVN 7.90 6.50 7.20 7 12,300 7.10 7,200 7.20 6,000 7.30 0.10 7.30 4,100 7.40 4,500 7.50 8,700 42,900 7.30 7.40 7.10
EBS 11.10 9.10 10.10 9.10 100 10.10 6,000 10.20 0.10 10.30 2,000 10.40 5,000 10.50 2,000 3,000 10.20 10.20 10.20
S99 5.70 4.70 5.20 5 10,500 5.10 8,000 5.20 6,000 5.30 100 0.10 5.40 3,800 5.50 700 5.60 3,300 52,600 5.20 5.40 5.20
SZE 9.20 6.80 8 7.50 16,300 7.60 6,000 7.60 -0.40 8 2,000 8.20 1,000 8.50 5,000 28,400 7.60 7.60 7.50
L61 8.80 7.20 8 7.80 100 8 5,900 8 0 8.80 9,800 2,600 8 8 8 20
VNX 4.20 1.80 3 3.80 2,000 4 3,000 4.20 5,900 3 0
VAT 4 3.40 3.70 3.40 2,300 3.50 5,800 3.50 100 -0.20 3.60 4,900 3.70 1,700 3.80 4,800 13,500 3.60 3.60 3.50
ANV 14.40 12.60 13.50 14.30 2,070 14.40 38,130 ATC 5,720 14.40 0.90 14.40 5,000 1,310,770 13.80 14.40 13.70 7,100 48,640
NVL 86.20 75 80.60 84 500 84.50 500 ATC 5,700 83.60 3 ATC 5,010 80.60 500 80.70 650 2,169,410 80.90 83.60 80.60 101,460 1,510
KDF 65.70 48.70 57.20 56.20 200 56.50 5,000 57 5,600 57 -0.20 57.90 300 58 1,600 58.20 5,500 35,800 57 58 57 4,400 19,000
TDS 16.70 12.50 14.60 14.60 2,000 14.70 2,000 14.80 5,600 15 0.40 15.40 500 15.70 500 15.80 1,400 13,900 16.20 16.20 14.70
CSV 39.90 34.70 37.30 37.85 590 37.90 2,000 ATC 5,590 37.95 0.65 ATC 5,500 37.85 500 37.95 2,040 85,930 37.30 37.95 37 1,100
MH3 24.70 18.30 21.50 20.60 3,000 21 5,500 21.50 0 21.60 500 21.70 500 21.80 1,200
ND2 25.30 18.70 22 21 3,000 22 4,900 22.50 5,400 22.50 0.50 23 1,000 23.30 1,000 23.40 1,000 5,700 22 22.50 22
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
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
PLC 27.50 22.50 25 24.20 2,900 24.30 2,500 24.40 5,300 24.50 2,100 -0.50 24.50 2,600 25 1,000 25.30 1,100 73,600 25 25 24.40 15,000
X18 2.80 2.20 2.50 2.20 5,300 2.20 -0.30 2.80 2,200 4,700 2.20 2.20 2.20
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
TMC 14.30 11.70 13 12 200 12.50 5,200 13 0 13 5,200 13.30 200 13.50 2,000 2,200 13 13 13
SGP 10.60 8 9.30 9.10 2,000 9.20 2,000 9.30 5,100 9.30 0 10.30 1,600 10.40 2,100 10.50 7,400 14,700 9.30 9.30 9
VNE 8.02 6.98 7.50 7.38 150 7.39 10,000 7.40 5,090 7.40 -0.10 ATC 11,670 7.40 500 7.45 5,000 434,690 7.60 7.65 7.40
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
PGC 18.05 15.75 16.90 16.50 2,000 16.60 6,410 16.70 5,060 16.80 -0.10 16.90 7,010 16.95 600 17 4,990 6,730 17.20 17.20 16.60 660 6,000
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
BHA 18 13.40 15.70 13.40 1,000 15 5,000 15.70 0
BVN 8.60 6.40 7.50 7.60 2,000 8 5,000 7.50 0
CCV 34.60 25.60 30.10 30.10 5,000 30.10 0
CKD 19.50 14.50 17 14.50 3,200 16.50 5,000 17 0 17.50 3,200
DND 18.90 14.10 16.50 14.20 2,000 15.70 3,000 16 5,000 16.50 0
DRC 29.95 26.05 28 27.60 1,130 27.70 190 ATC 5,000 27.70 -0.30 ATC 8,310 27.50 290 27.70 10,080 505,960 27.60 28.15 27.20 14,110 2,290
HND 12.10 9.10 10.60 9.60 5,000 9.70 100 9.80 5,000 10.50 100 -0.10 10.50 300 10.60 1,000 10.90 2,000 11,900 11 11 10
LCG 11.15 9.72 10.45 10.50 53,110 10.55 21,490 10.60 5,000 10.50 0.05 ATC 8,720 10.55 160 10.60 3,000 182,950 10.65 10.85 10.50 20
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
LLM 18.40 13.60 16 13.60 1,100 14 1,000 15 5,000 16 0 16.50 9,500 17 4,600 18 2,000
MVB 7 5.20 6.10 6 5,000 6.10 0 6.50 100 6.60 100 6.70 100
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
NPS 12.10 9.10 10.60 10.60 5,000 10.60 0
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
PIA 33.20 24.60 28.90 27.20 1,000 27.30 1,000 27.40