Mã CK  

Đăng nhập     Đăng ký     Cảnh Báo
    0 cp68     Cảnh Báo
Liên Hệ     SmartPhone       ENGLISH

THÔNG TIN ĐĂNG NHẬP
* Email hoặc điện thoại:
* Mật khẩu:

Đăng nhập   Tạo tài khoản   Quên mật khẩu

Bảng giao dịch chứng khoán trực tuyến HOSE & HNX # 29/05/2017

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 747.34 ( 3.93    0.53% )
KL: 125,240,507   GT: 2,291 (tỷ)
HNX 94.33 ( 0.64    0.68% )
KL: 38,578,110   GT: 748 (tỷ)
UPCOM 58.02 ( 0.38    0.66% )
KL: 4,904,170   GT: 64 (tỷ)
VN30 723.51 ( 4.64    0.65% )
KL: 37,874,800   GT: 898 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: ARM (34.50)    BCE (6.10)    BMJ (15.40)    DNC (20.20)    G36 (10.10)    HLC (11.60)    HSG (29.80)    MTP (13.70)    NTW (33.20)    PIA (26.70)    PMS (27.90)    PPC (18.60)    RDP (15.30)    SSU (17.40)    TDH (14.80)    TNA (45.20)    TNC (11.40)    VNS (20.80)    
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
KSH 2.78 2.42 2.60 2.70 11,600 2.77 3,000 2.78 1,894,030 2.78 10 0.18 120,530 2.78 2.78 2.78
KSA 2.15 1.87 2.01 2.13 24,000 2.14 51,720 2.15 1,110,100 2.15 200 0.14 3,410,990 2.15 2.15 2.14
KSK 1.30 1.10 1.20 1.10 108,000 1.20 443,800 1.30 1,025,200 1.30 50,000 0.10 1,184,900 1.20 1.30 1.20
HSG 31.85 27.70 29.80 31.75 73,620 31.80 158,590 31.85 925,790 31.85 4,000 2.05 5,628,690 31.85 31.85 31.50 13,210 83,140
HID 4.06 3.54 3.80 4.02 10 4.05 17,080 4.06 892,360 4.06 3,250 0.26 521,730 4.06 4.06 4.05 50
PXA 1.80 1.60 1.70 1.60 2,000 1.70 13,500 1.80 795,600 1.80 10,000 0.10 48,100 1.80 1.80 1.80
ROS 138 120 129 129.10 637,220 129.20 722,710 129.30 654,580 129.40 5,870 0.40 129.40 33,300 129.50 42,530 129.60 19,700 2,936,820 129 129.40 128.50 884,300
BHS 22.95 19.95 21.45 22.85 23,300 22.90 108,880 22.95 527,880 22.95 310 1.50 2,489,020 22.20 22.95 22 310,530
PVM 7.50 5.70 6.60 5.80 523,500 5.90 500,000 6 499,500 6 5,000 -0.60 6.10 3,000 6.20 6,400 6.40 2,000 30,100 5.90 6 5.90
TNT 3.53 3.07 3.30 3.50 5,810 3.52 7,420 3.53 446,710 3.53 6,800 0.23 519,030 3.52 3.53 3.50
KLF 2.70 2.30 2.50 2.30 986,200 2.40 5,107,300 2.50 374,200 2.50 2,700 0 2.60 1,786,100 2.70 2,297,200 401,500 2.50 2.60 2.50
KHB 1.90 1.70 1.80 1.70 355,600 1.80 500 0 1.80 24,600 1.90 523,600 140,800 1.80 1.80 1.70
PVX 2.40 2 2.20 2 565,300 2.10 1,195,200 2.20 307,000 2.30 10,000 0.10 2.30 2,072,600 2.40 2,781,600 847,400 2.20 2.30 2.20
KVC 3 2.60 2.80 2.70 208,600 2.80 354,800 2.90 265,200 2.90 700 0.10 3 900,500 1,192,300 2.80 3 2.70
NHP 4.10 3.50 3.80 3.50 132,600 3.60 231,200 3.70 300 -0.10 3.70 48,900 3.80 159,000 3.90 128,600 369,400 3.70 3.80 3.60
AMD 14.75 12.85 13.80 14 50,990 14.20 31,540 14.75 210,630 14.75 300 0.95 494,140 13.80 14.75 12.85
CII 42.05 36.55 39.30 39.50 11,090 39.55 3,100 39.70 208,990 39.75 1,490 0.45 39.75 510 39.80 13,310 39.90 14,250 340,000 39.50 39.80 39.05 15,120 9,690
ACM 1.90 1.70 1.80 1.70 1,075,400 1.80 203,800 1.90 10,000 0.10 1.90 1,217,200 1,591,000 1.80 1.90 1.70
SHB 7.70 6.30 7 6.80 4,268,100 6.90 4,140,300 7 190,300 7 11,000 0 7.10 3,211,000 7.20 4,256,100 7.30 4,273,600 4,973,200 7 7.10 7 600,800 360,000
TOP 1.80 1.40 1.60 1.60 329,500 1.70 120,500 1.80 172,900 1.80 1,900 0.20 1,279,800 1.70 1.80 1.70
UDC 4.02 3.50 3.76 4 1,000 4.01 950 4.02 163,890 4.02 1,250 0.26 115,490 3.93 4.02 3.78
PXL 2.90 2.30 2.60 2.40 183,900 2.50 156,700 2.60 155,100 2.70 800 0.10 2.70 14,100 2.80 92,600 2.90 249,100 256,000 2.70 2.80 2.60
STB 13.15 11.45 12.30 12.40 38,690 12.45 19,970 12.50 153,220 12.55 29,180 0.25 12.55 1,320 12.60 125,540 12.65 127,620 2,560,850 12.45 12.70 12.40 31,180
ASA 2 1.80 1.90 1.80 128,500 1.90 150,300 1.90 1,700 0 2 48,600 22,000 1.90 2 1.90 400
VOS 1.11 0.97 1.04 1.08 19,400 1.10 10,010 1.11 149,060 1.11 10 0.07 340,400 1.04 1.11 1.04
DCS 2.90 2.50 2.70 2.50 519,900 2.60 148,600 2.70 400 0 2.70 714,900 2.80 754,100 2.90 970,700 792,600 2.70 2.70 2.60 10,000
HUT 13.50 11.10 12.30 12.10 157,100 12.20 156,600 12.30 132,500 12.40 10,400 0.10 12.40 9,100 12.50 127,800 12.60 92,300 614,500 12.30 12.50 12.30 7,500
VIG 1.60 1.40 1.50 1.40 495,400 1.50 129,800 1.50 20,000 0 1.60 398,100 96,900 1.60 1.60 1.50
PVV 1.40 1.20 1.30 1.20 284,300 1.30 124,100 1.40 7,000 0.10 1.40 3,000 266,000 1.40 1.40 1.40
SBS 1.30 1.10 1.20 1.10 706,000 1.20 117,000 1.30 10,000 0.10 1.30 806,200 215,400 1.20 1.30 1.20
VMC 36.80 30.20 33.50 34 1,000 34.50 6,600 36.80 109,700 36.80 300 3.30 300 36.80 36.80 36.80
SCR 13.10 11.40 12.25 12.75 250,400 12.80 279,520 12.85 97,530 12.90 20,000 0.65 12.90 70,180 12.95 286,530 13 602,470 6,131,940 12.70 13 12.60 5,000
OGC 1.48 1.30 1.39 1.40 269,680 1.41 75,180 1.42 93,550 1.42 5,490 0.03 1.43 207,120 1.44 259,270 1.45 86,000 7,334,100 1.47 1.48 1.40 5,500
MST 11 9 10 9.70 23,700 9.80 51,900 9.90 90,400 10 5,000 0 10 79,200 10.10 71,600 10.20 100,700 66,600 10 10.10 9.90
ACB 27.50 22.50 25 25 232,300 25.10 112,300 25.20 85,100 25.30 20,000 0.30 25.30 79,900 25.40 108,500 25.50 327,400 1,250,700 24.80 25.30 24.80
SPI 2.70 2.30 2.50 2.30 261,600 2.40 60,200 2.50 84,500 2.50 20,000 0 2.60 127,500 2.70 197,600 189,400 2.50 2.60 2.50
VNE 10.75 9.35 10.05 10.15 6,130 10.20 7,100 10.30 84,180 10.40 550 0.35 10.50 20,090 10.55 50 10.60 16,090 275,450 10.10 10.50 10
SHS 12.80 10.60 11.70 11.70 206,400 11.80 91,400 11.90 80,400 12 2,800 0.30 12 22,800 12.10 19,600 12.20 81,500 1,082,500 11.80 12.30 11.70 174,200
HAR 4.42 3.86 4.14 4.08 11,000 4.09 50,860 4.10 80,060 4.10 10,500 -0.04 4.12 21,230 4.13 15,000 4.14 23,820 203,170 4.09 4.16 4.09
DPS 3 2.60 2.80 2.60 71,600 2.70 60,400 2.80 79,800 2.80 300 0 2.90 22,600 3 175,700 76,700 2.80 2.80 2.80
DXG 21 18.30 19.65 19 152,050 19.05 39,560 19.10 74,800 19.15 10,300 -0.50 19.15 24,810 19.20 16,270 19.25 26,920 1,859,780 19.65 19.65 19.10 15,860 2,090
SCJ 1.80 1.60 1.70 1.60 37,500 1.70 69,100 1.70 2,000 0 1.80 19,100 2,100 1.70 1.70 1.70
PVS 18.90 15.50 17.20 17 130,800 17.10 158,600 17.20 64,100 17.30 100 0.10 17.30 900 17.40 104,900 17.50 166,800 393,300 17.20 17.30 17.20 54,500 4,500
SHN 11.50 9.50 10.50 10.20 130,500 10.30 130,000 10.40 63,400 10.40 300 -0.10 10.50 128,200 10.60 117,200 10.70 199,300 795,600 10.30 10.50 9.50
VIX 7.30 6.10 6.70 6.40 20,000 6.50 8,100 6.60 63,400 6.70 2,100 0 6.70 18,100 6.80 42,100 6.90 82,700 313,700 6.80 6.80 6.70
DIG 12.45 10.85 11.65 11.40 123,590 11.45 65,870 11.50 61,580 11.50 30 -0.15 11.55 37,010 11.60 31,180 11.65 39,350 531,200 11.55 11.60 11.50 5,500
CEO 12.90 10.70 11.80 11.60 93,800 11.70 122,100 11.80 60,600 11.90 5,000 0.10 11.90 69,100 12 152,500 12.10 140,000 576,400 11.80 12 11.80
MPT 4.60 3.80 4.20 4 30,800 4.10 32,100 4.20 60,100 4.20 2,000 0 4.30 11,800 4.40 12,600 4.50 13,000 24,500 4.30 4.30 4.20
SVN 3.70 3.10 3.40 3.10 12,400 3.20 10,600 3.30 59,300 3.40 100 0 3.40 113,900 3.50 173,100 3.60 38,100 50,900 3.30 3.40 3.30
FLC 7.89 6.87 7.38 7.40 240,640 7.41 56,610 7.42 57,980 7.42 21,900 0.04 7.43 44,910 7.44 44,010 7.45 49,780 3,310,500 7.50 7.51 7.41 150 4,000
MAC 9.90 8.10 9 8.80 17,500 8.90 40,000 9 55,600 9.10 10,000 0.10 9.10 1,500 9.20 32,900 9.30 7,600 24,500 9 9.10 9 100
PFL 1.80 1.40 1.60 1.60 175,900 1.70 99,600 1.80 55,400 1.80 2,000 0.20 383,900 1.70 1.80 1.70
PVD 17.45 15.25 16.35 16.10 66,140 16.15 100,560 16.20 54,260 16.20 9,500 -0.15 16.25 7,240 16.30 33,210 16.35 17,730 516,400 16.30 16.35 16.15 200
BII 3.40 2.80 3.10 2.80 56,500 2.90 52,100 2.90 11,000 -0.20 3 26,100 3.10 57,100 3.20 116,500 266,200 3.10 3.20 2.90
APS 3.60 3 3.30 3.10 34,900 3.20 98,900 3.30 51,800 3.30 15,200 0 3.40 34,500 3.50 29,800 3.60 92,300 126,600 3.40 3.40 3.30 1,000
HPG 31.20 27.20 29.20 29.70 28,100 29.75 32,580 29.80 49,270 29.85 29,650 0.65 29.85 10,740 29.90 98,380 29.95 175,870 2,811,790 29.30 29.90 29.30 293,130 900
FIT 5.48 4.78 5.13 5.45 67,860 5.46 38,560 5.47 47,560 5.48 713,730 0.35 5.48 319,190 5,210,700 5.13 5.48 5.11 100,000
TIG 4.70 3.90 4.30 4.20 207,000 4.30 163,700 4.40 40,500 4.40 47,700 0.10 4.50 155,600 4.60 219,400 4.70 458,000 459,500 4.30 4.60 4.30
CTS 11.80 9.80 10.80 10.90 228,900 11 140,000 11.10 40,400 11.20 200 0.40 11.20 14,700 11.30 96,100 11.40 62,900 812,000 11 11.30 10.90 2,000
VGS 12.40 10.20 11.30 11.10 44,000 11.20 96,400 11.30 38,300 11.40 700 0.10 11.40 27,200 11.50 21,600 11.60 23,700 58,700 11.30 11.40 11.30
KDM 4.20 3.60 3.90 3.80 10,700 3.90 28,500 4 37,600 4.10 500 0.20 4.10 26,600 4.20 115,800 77,300 4.20 4.20 4
HNG 12.25 10.65 11.45 11.40 131,400 11.45 103,260 11.50 37,300 11.60 40,030 0.15 11.60 1,480 11.65 22,060 11.70 63,880 1,925,300 11.50 11.80 11.50 3,500
DP2 24.70 18.30 21.50 18.70 15,000 22.50 1,200 24.70 36,700 21.50 0
TCH 22.85 19.95 21.40 21.45 29,550 21.50 64,760 21.55 35,900 21.60 2,000 0.20 21.60 9,250 21.65 14,100 21.70 14,150 1,333,710 21.05 21.80 21.05 9,990 3,000
DAG 15.10 13.20 14.15 14.20 46,710 14.25 37,110 14.30 35,450 14.35 510 0.20 14.35 8,050 14.40 20,820 14.45 21,960 285,150 14.15 14.40 14.10 3,000
KBC 17.30 15.10 16.20 16.15 132,440 16.20 16,450 16.25 34,320 16.25 20 0.05 16.30 65,010 16.35 104,790 16.40 83,200 937,210 16.20 16.30 16.10 127,850
DFC 14.40 10.80 12.60 12.80 200 13.30 200 14.40 32,300 12.60 0
PVE 7.80 6.40 7.10 6.80 17,000 6.90 24,500 7 31,900 7.10 5,000 0 7.20 35,700 7.30 1,300 7.40 1,300 15,800 7 7.10 7 200 1,800
SDD 2.50 2.10 2.30 2.10 62,000 2.20 31,700 2.30 5,000 0 2.30 67,800 2.40 26,000 2.50 6,200 5,000 2.30 2.30 2.30
PVT 14.65 12.75 13.70 13.50 105,650 13.55 41,900 13.60 31,430 13.65 10,180 -0.05 13.65 1,470 13.70 60,090 13.75 18,900 355,110 13.80 13.90 13.60 10,000
VTA 6.70 5.10 5.90 5.80 1,000 5.90 31,100 5.90 0 6 100 6.10 1,900 6.50 5,000
G20 3.50 2.90 3.20 2.90 600 3 69,100 3.10 31,000 3.20 400 0 3.30 23,800 3.40 57,600 3.50 91,000 2,000 3.20 3.30 3.20 200
LSS 14.60 12.70 13.65 13.60 32,100 13.65 8,560 13.70 30,290 13.75 20 0.10 13.75 5,030 13.80 16,640 13.85 28,240 412,930 13.70 13.95 13.70 8,000 3,220
PGS 21.20 17.40 19.30 19.20 15,100 19.30 65,100 19.40 30,000 19.50 100 0.20 19.50 11,000 19.60 34,000 19.70 26,600 94,000 19.30 19.50 19.30
SGC 67.30 55.10 61.20 55.10 300 58 9,900 67.30 30,000 58 1,000 -3.20 1,000 67.30 67.30 58
VCG 20.10 16.50 18.30 19 100,900 19.10 69,600 19.20 28,400 19.30 21,000 1 19.30 105,100 19.40 148,500 19.50 93,500 2,873,400 18.50 19.50 18.50 22,000
MBB 20.80 18.10 19.45 19.30 187,480 19.35 77,440 19.40 27,910 19.40 10,000 -0.05 19.45 31,890 19.50 109,010 19.55 7,750 1,382,260 19.45 19.60 19.20 2,000,000 2,017,040
PIV 20 16.40 18.20 17.80 31,800 17.90 23,800 18 27,400 18.10 3,000 -0.10 18.10 9,800 18.20 24,400 18.30 33,100 348,300 18.30 18.60 17.50
DCM 13.90 12.10 13 13.05 123,210 13.10 141,090 13.15 27,140 13.20 10 0.20 13.20 32,090 13.25 43,400 13.30 130,070 1,535,960 13.05 13.35 13.05 165,980
DST 30.80 25.20 28 27.70 42,100 27.80 32,100 27.90 26,800 28 10,000 0 28 11,200 28.10 31,500 28.20 40,100 273,700 27.70 28.20 27.50
TEG 8.80 7.20 8 7.60 11,400 7.70 19,600 7.80 26,400 7.90 200 -0.10 8 44,500 8.10 8,200 8.20 17,700 37,500 7.90 8 7.80 500 200
PHR 34.10 29.70 31.90 31.40 15,190 31.45 11,150 31.50 26,390 31.60 2,000 -0.30 31.60 6,280 31.70 10,910 31.80 12,570 556,780 32 32.20 31.05
LAS 14.80 12.20 13.50 13.20 19,300 13.30 23,200 13.40 26,200 13.50 200 0 13.50 11,800 13.60 2,400 13.70 1,000 49,700 13.50 13.60 13.40
VND 21.30 17.50 19.40 19.50 64,900 19.60 43,600 19.70 26,000 19.70 300 0.30 19.80 13,400 19.90 33,200 20 94,000 473,600 19.60 19.80 19.30 56,100
DLG 4.46 3.88 4.17 4.12 177,560 4.13 98,120 4.14 25,650 4.15 5,000 -0.02 4.15 42,320 4.16 41,150 4.17 58,260 960,890 4.17 4.20 4.12
IDJ 2.40 2 2.20 2.10 20,300 2.20 30,000 2.30 25,300 2.40 100 0.20 2.40 58,400 56,200 2.30 2.40 2.30
QBS 10.25 8.93 9.60 9.20 52,000 9.25 11,000 9.30 25,240 9.33 1,000 -0.27 9.32 1,000 9.33 210 9.34 45,000 509,970 9.69 9.70 9.30
E1VF 12.59 10.95 11.77 11.78 3,800 11.79 35,000 11.80 24,420 11.80 3,680 0.03 11.85 28,900 11.86 41,000 11.87 32,010 3,680 11.85 11.85 11.80 3,100
TNG 15.90 13.10 14.50 14.60 30,200 14.70 21,900 14.80 23,700 14.90 200 0.40 15 47,500 15.10 16,500 15.20 33,800 127,500 14.60 15 14.60 200
TC6 4.60 3.80 4.20 3.90 13,300 4 11,900 4.10 23,200 4.20 2,500 0 4.20 28,800 4.30 50,300 4.40 10,500 48,500 4.20 4.20 4.20
MHC 6.67 5.81 6.24 6.47 75,000 6.48 16,800 6.50 23,030 6.54 1,000 0.30 6.54 10,600 6.55 8,750 6.56 6,000 443,830 6.59 6.59 6.38 15,030 5,000
NLG 29.50 25.70 27.60 27.50 30,360 27.55 23,500 27.60 22,910 27.60 1,100 0 27.70 4,400 27.75 21,490 27.80 5,600 211,270 27.70 27.85 27.45 4,970
DGW 14.95 13.05 14 14.20 50,970 14.25 15,000 14.30 22,840 14.35 5,000 0.35 14.40 6,550 14.50 5,860 14.60 7,470 240,290 14 14.70 14
GER 1.70 1.30 1.50 1.70 22,600 1.50 0
NDN 9.90 8.10 9 9.20 36,200 9.30 100,900 9.40 22,300 9.40 700 0.40 9.50 60,600 9.60 84,600 9.70 68,400 854,900 9 9.60 9 100
SD3 5.80 4.40 5.10 4.80 3,500 4.90 5,500 5 21,500 5 2,000 -0.10 5.20 5,000 5.30 9,000 5.80 2,600 2,100 5.10 5.10 5
DPM 24 20.90 22.45 22.40 28,520 22.45 50,060 22.50 21,290 22.50 520 0.05 22.55 27,630 22.60 34,480 22.65 20,270 275,000 22.50 22.55 22.45 12,340 140,000
ASM 15.15 13.25 14.20 14.05 71,200 14.10 36,000 14.15 20,800 14.20 330 0 14.20 450 14.25 2,000 14.30 29,000 1,348,860 14.20 14.25 14.10
PV2 2 1.80 1.90 1.80 43,400 1.90 20,500 1.90 0 2 52,000
VCB 39.25 34.15 36.70 36.75 23,210 36.80 19,890 36.85 20,050 36.85 4,700 0.15 36.90 45,880 36.95 45,340 37 80,200 502,090 37.10 37.40 36.85 17,170 126,910
S99 6.70 5.50 6.10 5.70 50,000 5.80 62,000 5.90 19,700 5.90 1,500 -0.20 6 5,600 6.10 6,600 6.20 33,200 55,200 6.10 6.10 5.90
CMI 4.10 3.50 3.80 3.60 21,600 3.70 11,000 3.80 19,500 3.90 300 0.10 4 11,100 4.10 14,500 45,500 3.80 3.90 3.80
PXS 10.90 9.49 10.20 10.05 10,100 10.10 24,800 10.15 19,200 10.20 2,750 0 10.20 5,260 10.25 19,150 10.30 49,530 112,830 10.20 10.35 10.15
KDH 29.05 25.25 27.15 27.50 1,830 27.55 10,480 27.60 18,790 27.60 100 0.45 27.70 18,990 27.75 20,800 27.80 22,950 184,530 27.15 27.90 27
GEX 25.90 19.30 22.60 22.40 10,900 22.50 15,900 22.60 18,500 22.60 100 0 22.70 3,300 22.80 12,000 22.90 40,000 31,600 22.60 23 22.60 10,000
MBG 3.90 3.30 3.60 3.40 40,800 3.50 34,900 3.60 18,300 3.60 8,700 0 3.70 7,000 3.80 13,300 3.90 42,200 34,100 3.50 3.60 3.50
NDF 9.70 8.10 8.90 9.50 5,900 9.60 8,000 9.70 17,300 9.70 3,200 0.80 152,200 9.50 9.70 9.30 19,800
EVE 23.60 20.60 22.10 21.80 500 22 20,390 22.10 17,180 22.20 1,000 0.10 22.20 9,520 22.25 13,730 22.30 18,100 190,380 22.10 22.50 22.10 105,360
MNC 5.80 4.80 5.30 5 5,700 5.10 100 5.20 16,900 5.30 0 5.40 4,300 5.50 2,000 5.60 3,000
BID 20.85 18.15 19.50 19.45 80 19.50 78,320 19.55 16,350 19.55 25,600 0.05 19.60 108,790 19.65 98,640 19.70 185,490 2,587,480 19.50 19.80 19.35 180,870 240,500
SD4 11.80 9.80 10.80 10.60 400 10.70 5,500 10.80 16,000 10.80 0 10.90 100 11 100 11.20 200
TSC 3.63 3.17 3.40 3.48 4,000 3.51 1,750 3.53 15,820 3.55 10,990 0.15 3.55 6,890 3.56 5,000 3.57 4,000 237,360 3.41 3.55 3.39 200
PTS 6.80 5.60 6.20 5.70 200 5.80 500 6 15,400 6.20 7,000 0 6.60 200 7,000 6.20 6.20 6.20
EFI 7.40 5.60 6.50 6.30 500 6.50 5,000 6.60 15,000 7.10 4,000 0.60 7.10 300 7.20 4,000 7.30 6,000 10,500 6.90 7.10 6.90
CIG 2.85 2.49 2.67 2.50 111,820 2.55 5,000 2.60 14,990 2.60 200 -0.07 2.78 500 2.79 300 2.80 2,350 2,740 2.67 2.78 2.50
TCM 35.05 30.55 32.80 32.85 14,200 32.90 23,320 32.95 14,430 33 21,000 0.20 33 12,630 33.20 7,000 33.30 3,000 514,390 33 33.70 32.90 700 1,200
DVN 32.60 24.20 28.40 29.80 16,400 29.90 17,200 30 14,400 30.10 3,000 1.70 30.10 45,900 30.20 48,500 30.30 10,300 936,400 32.60 32.60 29 3,800
HQC 3.80 3.32 3.56 3.47 273,910 3.48 116,680 3.49 14,220 3.49 40,580 -0.07 3.50 208,730 3.51 18,100 3.52 39,800 9,052,210 3.52 3.54 3.41 5,000 55,000
HKB 4.90 4.10 4.50 4.40 137,700 4.50 158,000 4.60 13,700 4.60 400 0.10 4.70 129,400 4.80 192,600 4.90 328,600 303,900 4.50 4.70 4.50 2,000
TTH 9 7.40 8.20 8 12,700 8.10 17,900 8.20 13,400 8.40 100 0.20 8.40 21,600 8.50 16,600 8.60 11,000 21,500 8.20 8.40 8.20
CDO 3.73 3.25 3.49 3.47 11,500 3.48 10,200 3.49 13,300 3.50 2,500 0.01 3.50 4,790 3.51 12,400 3.52 3,230 168,940 3.50 3.52 3.49
MHL 6.30 5.30 5.80 5.30 2,000 5.40 13,000 5.40 8,300 -0.40 5.80 600 5.90 1,900 6 2,000 11,400 5.70 5.70 5.40
SBA 14.25 12.45 13.35 13.60 870 13.65 17,830 13.70 12,810 13.70 5,000 0.35 13.75 3,000 13.80 4,830 13.90 6,230 29,850 13.70 13.75 13.70
PET 11.90 10.40 11.15 11.10 6,770 11.15 17,600 11.20 12,720 11.25 640 0.10 11.25 10,740 11.30 13,100 11.35 17,430 22,550 11.20 11.30 11.20
ATG 2.27 1.99 2.13 2.21 2,100 2.22 10,000 2.23 12,400 2.24 2,120 0.11 2.24 14,880 2.25 45,810 2.26 50,920 477,990 2.15 2.25 2.14 5,000
DTA 4.17 3.63 3.90 4.15 890 4.16 15,650 4.17 11,760 4.17 30 0.27 210,570 4.17 4.17 3.96 5,000 200
TTB 7.90 6.50 7.20 6.80 24,800 6.90 47,700 7 11,500 7.10 300 -0.10 7.10 8,000 7.20 26,400 7.30 31,300 113,000 7.20 7.30 7
MCO 2 1.80 1.90 1.80 10,000 1.90 11,000 2 11,000 0.10 2 17,400 11,000 2 2 2
PC1 44.90 39.10 42 41.60 5,000 41.70 6,000 42 11,000 42.40 70 0.40 42.40 5,310 42.45 8,200 42.50 11,140 18,360 41.50 42.40 41.50 9,510
CTP 13.30 10.90 12.10 11.90 8,700 12 11,500 12.10 10,900 12.20 100 0.10 12.20 2,200 12.30 2,600 12.40 10,200 39,400 12.10 12.40 12.10
MBS 9.70 8.10 8.90 9.10 51,100 9.20 59,600 9.30 10,700 9.30 22,800 0.40 9.40 24,400 9.50 27,100 9.60 6,000 321,300 9 9.40 9
C69 7.30 6.10 6.70 6.50 20,500 6.60 13,300 6.70 10,600 6.80 100 0.10 6.80 7,900 6.90 9,200 7 11,800 21,300 6.80 6.80 6.60
NT2 29.50 25.70 27.60 27.55 7,250 27.60 11,420 27.65 10,520 27.70 200 0.10 27.70 6,630 27.80 5,740 27.85 9,000 76,370 28 28 27.65 400 30,130
PVH 2.80 2.20 2.50 2.20 33,300 2.30 10,500 2.20 4,900 -0.30 2.50 10,000 2.70 3,000 20,800 2.20 2.50 2.20
ACV 56.20 41.60 48.90 48.10 500 48.20 100 48.80 10,400 49 800 0.10 48.90 100 49 4,600 49.10 800 3,500 48.50 49 48 600
SDT 9.60 8 8.80 8.60 8,200 8.70 13,100 8.80 10,400 8.90 5,500 0.10 8.90 400 9 21,200 9.10 3,000 5,500 8.90 8.90 8.90
VHG 2.66 2.32 2.49 2.62 21,000 2.63 10,000 2.64 10,390 2.65 60,000 0.16 2.65 29,740 2.66 680,030 2,640,230 2.50 2.66 2.50 10,400
ANT 15.60 11.60 13.60 12 10,100 13.60 0 14 100 15 100
VE9 9.70 8.10 8.90 8.30 1,000 8.40 100 8.50 10,100 9.70 100 0.80 9.60 300 9.70 3,600 1,100 8.90 9.70 8.90 1,000
VGT 13.90 10.30 12.10 11.80 500 11.90 4,100 12 10,100 12.10 200 0 12.20 100 12.30 2,900 12.40 6,200 200 12.10 12.10 12.10
APG 5.21 4.53 4.87 4.82 22,000 4.83 1,400 4.85 10,000 5 3,000 0.13 4.99 500 5 18,660 5.08 10,000 20,100 5 5 4.81 3,500
C47 11.05 9.63 10.35 10.70 2,230 10.75 3,940 10.80 10,000 10.90 960 0.55 11 12,610 11.05 12,030 42,710 10.35 11 10.35
C71 11.90 8.90 10.40 10 10,000 10.40 10,000 0 11.70 500 11.80 500 11.90 1,000 10,000 10.40 10.40 10.40
EAD 14.90 11.10 13 12 10,000 13 0 14.90 31,500
IPA 13.90 10.30 12.10 12.40 2,500 12.50 4,000 12.60 10,000 12.50 5,000 0.40 13.80 100 13.90 1,000 30,100 13.90 13.90 12.50
PSB 7.30 5.50 6.40 5.80 200 6 300 6.20 10,000 6.40 0 6.40 100 6.50 2,000 6.60 200
PVG 7.80 6.40 7.10 6.80 25,400 6.90 39,200 7 10,000 7 1,500 -0.10 7.10 12,000 7.20 9,300 7.30 9,400 25,900 7 7 6.90 6,400
QPH 12.80 9.60 11.20 11.20 10,000 12.50 10,000 11.20 0 12.80 100
SPH 13.80 10.20 12 10.20 10,000 12 0
VGC 19.50 16.10 17.80 18.20 3,900 18.30 21,400 18.40 10,000 18.50 100 0.70 18.50 4,900 18.60 36,700 18.70 14,800 329,600 17.80 18.70 17.60 47,000 2,000
DHM 10.30 8.98 9.65 9.27 27,350 9.28 20,820 9.29 9,930 9.29 70 -0.36 9.30 26,380 9.32 8,610 9.33 11,350 730,250 9.58 9.60 9.29
CMG 16.05 13.95 15 14.40 1,500 14.70 640 14.80 9,800 14.80 200 -0.20 15.50 9,870 15.60 800 15.70 10,000 300 15.40 15.40 14.80
FCN 22.65 19.75 21.20 21 51,360 21.05 6,310 21.10 9,280 21.20 2,000 0 21.20 13,470 21.25 120 21.30 7,350 391,510 21.20 21.50 21.10 9,900
NAF 28.55 24.85 26.70 24.85 52,200 24.90 20,000 24.95 9,200 25 10,000 -1.70 25 14,470 25.10 15,200 25.20 14,900 67,450 26.70 26.80 24.95
OCH 5.10 4.30 4.70 4.40 100,500 4.50 100,000 4.70 9,200 5 100 0.30 5 600 5.10 100 1,100 4.70 5 4.70
SD2 7.70 6.30 7 6.60 5,000 6.70 7,700 6.80 9,100 6.80 100 -0.20 7 2,000 7.10 1,000 7.20 2,000 13,200 7 7 6.80
GMD 45.80 39.90 42.85 42.75 11,850 42.80 17,240 42.85 9,080 42.90 4,000 0.05 42.90 9,130 42.95 23,290 43 50,940 995,750 42.85 43.25 42.75 450
NTL 10.90 9.49 10.20 10.15 80,380 10.20 29,000 10.25 8,800 10.25 200 0.05 10.30 67,030 10.35 21,100 10.40 20,010 290,780 10.20 10.30 10.15 1,600
VC3 34.40 28.20 31.30 31.40 10,300 31.50 19,400 31.60 8,400 31.70 1,000 0.40 31.70 4,000 31.80 18,400 31.90 7,100 384,700 31.20 31.80 30.80 5,000
VCR 3 2.60 2.80 2.60 10,200 2.70 8,400 2.80 10,000 0 2.90 45,000 3 4,200 70,100 2.80 2.90 2.80
VPD 13.30 9.90 11.60 11.30 100 11.60 8,400 11.60 1,300 0 12 7,300 18,100 11.60 11.60 11.60
TLH 13.45 11.75 12.60 12.85 11,880 12.90 4,490 12.95 8,120 12.95 2,100 0.35 13 65,730 13.10 7,800 13.15 5,100 509,950 12.60 12.95 12.55 1,000
PLX 62.10 54.10 58.10 59.40 600 59.50 16,180 59.60 8,000 59.80 10 1.70 59.80 21,130 59.90 5,180 60 19,680 557,260 58 60.50 58 43,380
VSA 27.50 22.50 25 22.50 17,500 23.80 100 25 8,000 25 0 27 500 27.50 100
SD7 4 3.40 3.70 3.40 5,000 3.50 7,800 3.70 100 0 3.70 6,000 3.80 1,700 3.90 100 100 3.70 3.70 3.70
SDH 2.50 2.10 2.30 2.10 16,100 2.20 7,200 2.30 3,200 0 2.30 1,800 2.40 16,100 2.50 26,000 35,000 2.40 2.50 2.30
CSM 20.10 17.50 18.80 18.40 6,440 18.45 2,260 18.50 7,160 18.60 5,180 -0.20 18.60 5,820 18.70 18,030 18.75 10,030 120,220 18.80 19 18.50 4,910 1,200
SRB 1.70 1.30 1.50 1.30 10,100 1.40 7,100 1.40 100 -0.10 1.50 5,000 1.60 7,800 11,300 1.40 1.60 1.40
GDW 18 13.40 15.70 14.20 100 14.30 100 15.20 7,000 17.90 100 2.20 17.60 100 17.70 100 17.90 200 100 17.90 17.90 17.90
HDC 13.90 12.10 13 12.80 2,900 12.85 2,820 12.90 7,000 12.90 3,000 -0.10 13 2,000 13.05 3,000 13.10 8,180 57,230 13.10 13.10 12.85
VIS 25.10 21.90 23.50 23.55 9,000 23.60 9,000 23.65 7,000 23.50 1,460 0 23.80 2,040 24 7,000 24.20 2,000 1,500 22 23.50 22 40
IJC 10.50 9.17 9.85 9.72 15,000 9.74 1,020 9.75 6,900 9.80 3,800 -0.05 9.80 68,480 9.86 200 9.87 9,500 144,720 9.85 9.99 9.72
DCL 21.80 19 20.40 20.50 3,700 20.60 11,980 20.65 6,860 20.65 20 0.25 20.70 31,580 20.75 2,040 20.80 12,150 75,540 20.40 20.75 20.30 3,400 280
HVA 2.70 2.30 2.50 2.40 27,000 2.50 11,300 2.60 6,800 2.70 2,000 0.20 2.70 16,700 75,400 2.50 2.70 2.50
SSI 27.80 24.20 26 26.15 56,460 26.20 45,410 26.25 6,790 26.25 18,410 0.25 26.30 20,900 26.35 22,630 26.40 85,940 1,733,580 26.30 26.60 26.10 43,310 271,880
VIC 43.30 37.70 40.50 40.05 2,790 40.10 21,670 40.15 6,730 40.20 660 -0.30 40.20 14,590 40.25 12,510 40.30 17,400 278,220 40.50 40.70 40 9,700 119,040
VKC 11.60 9.60 10.60 10.40 6,700 10.50 27,300 10.60 6,700 10.60 2,900 0 10.70 14,200 10.80 25,400 10.90 11,800 16,900 10.60 10.70 10.60
GAS 60.70 52.90 56.80 56.80 42,840 56.90 6,660 57 6,660 57 8,640 0.20 57.10 8,520 57.20 2,700 57.30 3,000 216,320 57 57 56.80 11,410 100
MVC 12.90 9.70 11.30 10.40 5,000 10.50 4,300 10.60 6,500 10.50 2,900 -0.80 11.70 800 11.80 800 12 3,000 5,900 10.20 10.70 10.20
S4A 20.40 17.80 19.10 18.50 3,490 19.10 6,500 19.10 0 20.20 1,000 20.40 540
SBD 11.80 8.80 10.30 9.50 8,000 10 100 10.30 6,500 10.30 0
AAA 35.30 30.70 33 33.60 5,500 33.70 11,010 33.80 6,400 34 500 1 34 26,970 34.10 25,050 34.20 22,610 565,020 33 34.10 33 6,940 40
HHG 9.10 7.50 8.30 8.20 90,400 8.30 112,600 8.40 6,400 8.40 2,000 0.10 8.50 68,900 8.60 48,500 8.70 48,400 82,700 8.40 8.50 8.30
NNG 8.50 6.30 7.40 6.50 6,200 7.40 0 8.30 200 8.40 3,000 8.50 800
VTJ 9.20 7.60 8.40 7.80 2,000 8 2,000 8.20 6,200 8.30 100 -0.10 8.30 7,100 8.40 200 8.50 3,000 7,900 8.40 8.40 8.20
CVN 3 2.60 2.80 2.60 10,200 2.70 5,900 2.80 6,100 2.80 4,500 0 3 17,500 12,300 2.90 2.90 2.80
ONE 6.30 5.30 5.80 5.50 5,500 5.60 11,000 5.70 6,100 5.80 100 0 5.80 4,800 6.10 100 6.20 700 3,700 5.70 6.10 5.70 1,200
MCG 4.47 3.89 4.18 4.26 3,000 4.30 11,010 4.31 6,090 4.35 3,000 0.17 4.35 1,600 4.36 5,000 4.37 10,040 286,040 4.18 4.37 4.15 3,000
SBT 31.40 27.30 29.35 29.35 40,810 29.40 44,280 29.45 6,070 29.45 7,820 0.10 29.50 16,650 29.60 33,320 29.70 18,900 1,521,790 29.40 30.05 29.35 100
HAG 9.63 8.37 9 9.07 94,280 9.08 36,940 9.09 6,060 9.09 1,000 0.09 9.10 117,120 9.11 15,360 9.12 14,300 2,866,060 9.03 9.29 9.03 75,400
BVG 1.40 1.20 1.30 1.20 6,000 1.40 100 0.10 1.40 100 1,100 1.40 1.40 1.40
CGP 10.50 7.90 9.20 9 2,300 9.10 1,000 9.20 6,000 9.20 2,500 0 9.40 3,000 9.50 11,300 10 500 2,600 9.20 9.30 9.20
DHP 11 9 10 9.10 500 9.60 4,000 9.70 6,000 10 0 9.80 800 9.90 1,000 10 9,700
GHC 35.50 26.30 30.90 30.50 100 30.70 6,000 30.70 800 -0.20 31.30 200 32.50 2,100 32.60 1,500 800 30.70 30.70 30.70
LUT 3.10 2.70 2.90 2.70 6,000 2.90 100 0 2.90 17,900 3 117,500 3.10 7,300 100 2.90 2.90 2.90
TL4 8.60 6.40 7.50 7 7,000 7.30 5,000 7.40 6,000 7.50 1,000 0 7.50 5,000 7.60 21,200 7.70 4,000 1,000 7.50 7.50 7.50
TQN 19.50 14.50 17 19.50 6,000 17 0
VCP 22.40 16.60 19.50 19 3,600 19.50 1,000 19.60 6,000 19.50 0 21 3,000 22.40 2,400
KDC 46.65 40.55 43.60 43.55 500 43.60 21,350 43.65 5,940 43.70 350 0.10 43.70 4,650 43.80 1,500 43.90 4,500 130,480 44 44.30 43.70 2,380 29,310
DHC 34.30 29.90 32.10 31.90 10,000 32 20,000 32.10 5,910 32.50 5,000 0.40 32.60 10,000 32.90 500 32.95 1,000 27,890 32.80 33 32.10 15,890
VE3 14.50 11.90 13.20 12.60 300 12.80 200 13.20 5,900 13.20 0 13.70 3,000 14.30 500
MCH 77.30 57.30 67.30 67 1,900 67.40 100 67.80 5,800 68 4,200 0.70 68.10 1,700 68.20 2,600 68.40 700 46,300 68 68.20 67.50 38,400
PVB 11.30 9.30 10.30 10 22,000 10.10 22,100 10.20 5,800 10.20 4,200 -0.10 10.30 5,100 10.40 11,100 10.50 10,100 48,500 10.20 10.20 10.20 10,000
SDI 45.50 33.70 39.60 39.90 800 40 4,700 40.10 5,800 40.40 100 0.80 40.40 800 40.50 1,500 41 1,700 5,100 39.60 40.40 39.60
HAC 4.70 3.50 4.10 3.80 5,200 3.90 14,400 4 5,700 4.10 100 0 4.10 15,900 4.20 53,800 4.30 3,200 100 4.10 4.10 4.10
NS3 13.80 10.20 12 12.30 200 12.80 200 13.80 5,700 12 0
PMB 13.20 10.80 12 12 5,700 12 0 12.50 2,000 12.60 3,000 12.70 1,000
HVG 7.99 6.95 7.47 7.44 5,100 7.45 300 7.46 5,560 7.47 100 0 7.47 6,460 7.48 19,890 7.50 26,690 162,030 7.50 7.59 7.46 42,040
ITA 3.76 3.28 3.52 3.47 157,050 3.48 163,440 3.49 5,530 3.49 5,040 -0.03 3.50 47,250 3.51 86,520 3.52 104,770 1,892,910 3.53 3.53 3.47 2,000
GSM 11.30 8.50 9.90 9.50 3,000 9.60 1,000 9.80 5,500 9.80 500 -0.10 10 10,000 10.10 2,000 10.50 800 500 9.80 9.80 9.80
LAF 11.20 9.77 10.50 10.55 4,000 10.60 5,010 10.65 5,500 10.50 0 11.10 300 11.20 1,430
QCG 23.50 20.50 22 20.50 145,030 20.55 16,750 20.60 5,470 20.60 1,000 -1.40 20.90 11,240 21 16,120 21.10 1,970 934,520 21.40 21.90 20.50 138,000
BSI 14.40 12.60 13.50 12.90 1,600 12.95 2,000 13 5,440 13.50 270 0 13.50 10,130 13.60 7,780 14 5,250 29,690 13.55 13.60 13
VE4 12.70 10.50 11.60 11.60 5,400 11.60 0 12.30 400 12.40 200
BSQ 25 18.60 21.80 21.80 5,300 21.80 800 0 22.50 500 24.70 100 24.80 200 800 21.80 21.80 21.80
PPG 1.80 1.40 1.60 1.50 10,000 1.60 5,300 1.60 0 1.80 200
VTH 12.90 10.70 11.80 11.50 200 11.60 200 11.80 5,300 11.90 100 0.10 12.20 100 12.30 100 12.80 500 3,300 11.60 12.10 11.60 2,400
TNM 3.50 2.70 3.10 3.10 5,200 3.10 0 3.50 100
VCA 12.70 9.50 11.10 10.50 4,000 10.60 800 10.80 5,200 11.10 100 0 11.10 300 11.20 5,200 11.30 4,300 200 11.30 11.30 11.10 100
PJS 15.20 11.40 13.30 12 100 13.30 5,100 12.10 100 -1.20 14 100 14.30 500 15 3,000 100 12.10 12.10 12.10
ASP 4.92 4.28 4.60 4.52 6,000 4.53 5,000 4.54 5,000 4.60 0 4.60 3,100 4.62 280 4.63 1,000
BTG 7.20 5.40 6.30 6.10 100 7.20 5,000 6.30 0
BTP 14.05 12.25 13.15 12.95 2,100 13 30,500 13.10 5,000 13.10 2,940 -0.05 13.20 1,010 13.25 1,000 13.35 1,000 13,080 13.15 13.15 13.10
DIH 11.90 9.90 10.90 9.90 5,000 10.90 0 10.90 10,300 11.80 1,100 11.90 1,000
EMC 18.65 16.25 17.45 17.45 5,000 17.45 0
HAI 4.11 3.59 3.85 3.84 46,070 3.85 31,910 3.86 5,000 3.87 6,620 0.02 3.87 8,380 3.88 56,180 3.89 7,200 273,570 3.86 3.88 3.83
HCM 47.05 40.95 44 44.15 16,800 44.20 8,000 44.30 5,000 44.40 2,380 0.40 44.40 3,630 44.50 8,800 44.60 11,490 423,010 44.30 45 43.80 19,910
HD2 14.90 11.10 13 12.70 6,000 12.80 10,900 12.90 5,000 13 1,000 0 13.10 1,600 13.20 6,300 13.30 2,200 8,100 13 13.20 13
IVS 11 9 10 9 100 9.10 300 9.30 5,000 10 100 0 10 2,100 10.10 1,400 10.20 1,300 400 10.20 10.20 10 200
LHC 68.90 56.50 62.70 60.20 300 62 5,000 62.50 5,000 63 2,200 0.30 63 100 63.30 500 63.40 4,000 17,700 62.50 63.40 62.50
NBW 22.40 16.60 19.50 19.50 5,000 19.50 0 21 6,800
NNT 19.20 14.20 16.70 16 200 16.50 800 16.70 5,000 16.80 100 0.10 18.40 100 18.50 100 19 200 100 16.80 16.80 16.80
TCR 4.26 3.72 3.99 3.80 5,030 3.85 11,830 3.90 5,000 3.85 4,800 -0.14 3.95 6,920 3.99 2,450 4 21,010 33,020 3.95 3.95 3.85
TH1 6.80 5.60 6.20 5.60 5,000 5.70 100 -0.50 100 5.70 5.70 5.70
TST 5.50 4.50 <