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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
NBB 24.60 21.40 23 22.60 10,000 23 79,260 23.10 4,500 23.70 0.70 23.70 1,500 23.80 150 23.90 2,000 134,360 22.50 23.70 22.50 7,000
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
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
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
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
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
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
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
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
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
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
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
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
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
BAB 28.10 20.90 24.50 23 100 24 50,000 24.50 1,000 24.50 0 28.10 200 10,000 24.50 24.50 24.50
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
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
FCN 23.75 20.65 22.20 21.65 19,670 21.70 48,180 23 10 21.80 -0.40 ATC 200 21.75 100 21.80 21,330 596,600 22.10 22.10 21.40 18,000 3,000
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
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
HKB 2.90 2.50 2.70 2.60 107,400 2.70 40,400 2.80 400 2.80 12,600 0.10 2.90 419,500 776,200 2.70 2.90 2.60
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
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
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
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
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
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
DNY 9 7.40 8.20 8.80 1,000 9 37,700 ATC 1,900 9 0.80 4,500 9 9 9
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
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
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
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
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
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
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
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
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
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
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
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
TDC 9.63 8.37 9 9.05 69,860 9.06 27,480 ATC 500 9.10 0.10 9.10 3,210 9.15 500 9.17 6,000 385,270 9.39 9.39 8.85 10 5,000
SHI 7.74 6.74 7.24 7.20 130,460 7.21 26,880 7.22 20 7.22 -0.02 7.22 260 7.23 1,640 7.24 23,090 200,790 7.23 7.30 7.21
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
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
TTH 5.30 4.50 4.90 4.90 9,600 5 25,500 5.10 2,200 5.10 20,000 0.20 5.30 8,700 232,300 4.90 5.30 4.90
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
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
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
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
TVS 11.75 10.25 11 11.40 2,000 11.75 22,500 ATC 600 11.75 0.75 91,480 11.20 11.75 11.20 83,800 22,170
TL4 8 6 7 7 5,000 7.10 22,000 7.20 200 7.20 0.20 7.40 2,800 7.50 2,000 7.90 1,000 17,000 7.10 7.20 7.10
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
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
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
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
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
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
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
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
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
E1VF 18.77 16.33 17.55 17.83 5,000 17.85 20,000 ATC 2,800 17.90 0.35 17.85 920 17.90 4,830 18 48,340 327,250 17.55 17.85 17.55 2,783,350
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
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
TCO 11.75 10.25 11 10.80 20,000 10.85 25,000 11 0
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
DGW 24.25 21.15 22.70 22.85 5,000 22.90 19,130 22.95 350 22.95 0.25 23 710 23.10 4,730 23.15 4,700 538,170 22.70 23.30 22.40 17,900 910
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
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
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
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
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
CSC 30.20 24.80 27.50 27.40 2,100 27.50 16,800 27.70 1,100 27.80 1,400 0.30 27.80 2,500 27.90 1,100 28 2,300 26,800 27.50 27.90 27.50 8,000
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
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
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
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
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
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
CDG 17.20 12.80 15 13.70 90,000 13.80 16,000 13.90 1,000 15 0 17 1,000 17.20 100
HD2 14.30 10.70 12.50 12.10 2,500 12.20 15,100 12.30 1,500 12.40 500 -0.10 12.40 2,600 12.50 3,000 12.60 1,500 33,600 12.30 12.40 12.20
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
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
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
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
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
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
VTO 9.20 8 8.60 8.50 8,700 8.51 13,500 8.52 1,000 8.52 -0.08 ATC 1,000 8.60 5,000 8.65 100 304,860 8.69 8.70 8.50
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
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
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
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
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
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
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
D2D 73.40 63.80 68.60 67 1,000 68 12,200 69 1,660 69 0.40 70 1,700 70.10 110 70.20 130 20,770 69 70.90 68
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
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
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
TC6 4.80 4 4.40 4.60 1,000 4.70 11,700 4.80 1,300 4.80 1,500 0.40 241,800 4.40 4.80 4.40 200
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
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
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
SC5 26.20 22.80 24.50 24 1,700 24.10 11,000 24.20 10 25.70 1.20 25.70 90 25.80 830 26 50 30 25 25.70 25
VMC 61 50 55.50 60.10 10,000 60.80 10,700 61 24,400 61 5.50 205,000 55 61 55
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
SD2 6.10 5.10 5.60 5.30 3,200 5.40 10,200 5.50 1,000 5.60 0 5.60 14,200 5.70 2,700 5.80 6,300 46,100 5.60 5.60 5.40 8,500
AFX 4.40 3.40 3.90 3.40 10,000 3.90 2,800 3.90 100 0 4.20 3,000 4.30 100 4.40 200 3,300 3.90 4.10 3.90
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
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
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
LO5 3.50 2.90 3.20 2.90 1,000 3.30 10,000 3.40 2,000 3.50 0.30 1,700 3.50 3.50 3.50
MNC 4.70 3.90 4.30 3.90 11,000 4 10,000 4.30 1,400 4.70 0.40 4.70 6,600 100 4.70 4.70 4.70
PVM 14.10 10.50 12.30 11.30 15,000 11.40 10,000 11.50 3,500 12.30 700 0 12.30 13,200 12.40 2,200 12.50 4,200 3,200 12.20 12.30 12.20
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
SCJ 3.10 2.70 2.90 2.80 10,000 2.90 3,300 2.90 1,000 0 3.10 11,900 42,200 2.90 3.10 2.90
TDB 39.60 29.40 34.50 33 10,000 34 2,000 34.50 0 36.80 600 37 500 37.60 500
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
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
VGV 11.60 8.60 10.10 10 10,000 10.10 1,000 10.10 0 10.50 7,000 10.80 500 10.90 1,100
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
PVI 36.50 29.90 33.20 33.10 400 33.20 9,500 33.30 2,700 33.30 8,000 0.10 33.50 3,900 33.60 1,000 33.70 6,500 195,800 33.20 33.60 32.90
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
TVB 23.10 17.10 20.10 20.10 9,100 20.20 9,300 20.30 4,100 20.30 1,000 0.20 20.40 4,200 20.50 2,500 20.60 4,500 103,500 20.20 20.80 20.20
GDT 50.20 43.75 47 46.20 700 46.40 9,240 46.50 500 47 0 47 1,500 47.50 720 24,230 47 47 46.50 730 16,090
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
PXI 2.46 2.14 2.30 2.29 3,860 2.30 9,010 2.31 2,000 2.31 0.01 2.31 260 2.34 400 2.35 400 40,380 2.30 2.31 2.29 1,940
PTB 149.60 130.20 139.90 137.60 30 138 9,000 ATC 1,600 138 -1.90 ATC 5,840 138 1,260 138.50 200 131,170 140 140 136 3,960 3,650
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
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
PTI 23.30 19.10 21.20 22 5,000 22.10 8,800 22.30 2,000 23 1.80 23 900 100 23 23 23
DHM 3.85 3.35 3.60 3.52 15,700 3.53 8,520 3.54 1,000 3.54 -0.06 ATC 1,100 3.55 50 3.56 4,970 113,420 3.60 3.60 3.51
NKG 45.45 39.55 42.50 42.60 300 42.80 8,130 ATC 690 42.80 0.30 ATC 7,000 42.90 5,100 43 14,880 1,146,670 42.90 43.70 42 518,530 102,660
DRI 14.40 10.80 12.60 12.30 50,500 12.40 8,100 12.50 3,600 12.60 100 0 12.60 20,200 12.70 4,200 12.80 17,200 326,000 12.60 12.80 12.30
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
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
VSC 45 39.20 42.10 41.90 9,770 41.95 7,240 42 70 42 -0.10 ATC 1,800 42 5,210 42.10 380 159,710 42.10 42.90 41.85 78,390
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
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
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
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
STC 31.70 26.10 28.90 26.50 200 26.80 6,800 26.90 100 28 100 -0.90 28 600 28.90 1,000 29 1,300 1,700 27 28.90 27 900
DGC 33.70 27.70 30.70 30.40 200 30.50 6,500 30.60 200 30.70 0 30.70 1,000 30.80 1,500 30.90 1,000 12,700 30.70 30.80 30.50
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
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
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
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
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
ALV 10.40 8.60 9.50 8.80 4,600 8.90 6,000 9 1,400 9.30 -0.20 9.30 10,000 9.40 4,100 9.50 5,100 49,900 9.10 9.30 9
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
CNG 32.30 28.10 30.20 30.75 2,000 30.80 6,000 31 2,080 31 0.80 31 11,550 31.10 5,000 31.20 5,000 78,760 30.20 31.50 29.60 110 9,410
SDV 17.40 13 15.20 13.50 6,000 14 1,000 15.20 0 16 1,100 16.50 200 17.10 500
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
CET 5.70 4.70 5.20 4.70 3,400 4.80 5,700 4.90 1,000 5 1,900 -0.20 5 11,000 5.10 5,100 5.50 100 68,600 5.20 5.30 5
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
DTL 50.50 43.90 47.20 47 4,500 47.10 5,600 47.20 3,060 47.20 0 48.50 600 49 2,500 440 47 47.20 47
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
TA9 17.80 14.60 16.20 16.20 2,000 16.50 5,600 16.60 1,200 16.90 100 0.70 16.90 700 17 1,200 17.30 5,000 20,200 17 17 16.30
BWE 29.20 25.40 27.30 26.30 6,000 26.35 5,550 26.40 780 26.35 -0.95 ATC 5,000 26.45 100 26.50 500 406,590 27.30 27.30 26.20
ST8 21.40 18.60 20 19.50 7,700 19.60 5,510 20 10 20 0 20 1,060 20.10 1,790 20.20 8,120 1,050 20 20 20
VLC 20.70 15.30 18 17.20 7,100 17.30 5,500 17.50 700 18 0 17.90 5,000 18 4,500 18.20 500
BMC 15.70 13.70 14.70 14.20 2,030 14.30 5,430 14.40 410 14.40 -0.30 ATC 2,200 14.50 3,000 14.60 2,880 31,750 14.60 14.70 14.40 1,010
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
GIL 38.40 33.40 35.90 34.20 5,650 34.25 5,310 35 110 35.60 -0.30 35.60 950 35.70 630 35.80 90 2,220 36.40 36.40 34.20
ACC 21.70 18.90 20.30 20 1,390 20.10 5,300 20.20 180 20.20 -0.10 20.30 2,090 20.40 100 20.70 690 110 20.40 20.40 20.20
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
HAP 4.34 3.78 4.06 3.97 3,480 3.98 5,210 4.10 100 3.98 -0.08 4.06 480 4.09 270 4.10 1,790 41,260 4.06 4.10 3.97
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
ADC 17.60 14.40 16 16.10 5,400 16.20 5,000 16.50 2,400 17.60 1.60 17.50 1,700 17.60 1,100 3,200 17.30 17.60 17.30
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
BTS 4.90 4.10 4.50 4.20 3,300 4.30 5,000 4.50 600 4.50 0 4.90 21,600 400 4.50 4.50 4.50
CLH 15.50 12.70 14.10 13.10 5,000 13.50 5,000 14.10 2,800 14.50 100 0.40 14.60 100 15 300 15.50 1,000 2,300 14.10 14.50 14.10
DBT 16.60 13.60 15.10 14.90 1,000 15 5,000 15.10 1,500 15.20 0.10 15.20 5,100 15.40 3,700 15.50 300 9,600 15.20 15.20 15.10 10
DNA 22.30 16.50 19.40 19 5,000 19.50 5,000 19.60 100 21.80 2.40 21.50 1,500 21.70 3,600 21.90 3,200 54,800 21.30 21.80 20
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
IME 10.90 8.10 9.50 8.50 100 9 5,000 10.90 200 9.50 0
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
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
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
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
TVD 5.90 4.90 5.40 5.10 5,000 5.20 5,000 5.30 100 5.30 9,900 -0.10 5.50 3,400 5.60 400 5.70 1,400 9,900 5.30 5.30 5.30
V12 14.30 11.70 13 11.90 200 12 5,000 12.10 100 13 0 14.30 200
VC1 14.90 12.30 13.60 12.60 5,000 12.70 5,000 13.60 0 14.80 200
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
VEC 7.10 5.30 6.20 6.30 5,500 6.40 5,000 6.50 400 6.50 0.30 6.60 4,200 6.80 1,300 7 3,300 11,400 6 6.60 6
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
VIH 20 14.80 17.40 16.50 5,000 16.80 3,000 17.40 0 18.20 200 18.40 900 18.50 1,200
NBC 7.50 6.30 6.90 7.20 6,000 7.30 4,900 7.40 2,500 7.50 10,000 0.60 7.50 33,100 277,700 6.90 7.50 6.90 1,000
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
PMB 9.70 8.10 8.90 8.80 2,000 8.90 4,900 9 1,000 8.90 0 9.70 1,000
TST 5.50 4.50 5 4.50 4,800 4.60 800 4.90 -0.10 5.20 1,600 5.30 1,000 13,400 4.50 4.90 4.50
VTA 8.60 6.40 7.50 6.50 500 6.60 4,700 7 500 6.60 -0.90 7.20 10,000 7.50 5,100 8.10 700 500 6.50 6.60 6.50
HAS 10.35 9.03 9.70 10.30 2,000 10.35 4,300 ATC 100 10.35 0.65 102,740 10.35 10.35 10.30 9,000 61,900
HVT 39.60 32.40 36 37.10 2,000 39.60 4,200 ATC 2,300 39.60 3.60 19,900 37.10 39.60 37.10
IDV 34.10 27.90 31 31.20 100 31.50 4,200 31.60 1,400 32.30 200 1.30 32.40 200 32.50 200 32.90 1,000 4,800 31.10 32.50 31 1,400
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
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
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
HCC 18.80 15.40 17.10 15.40 300 15.50 4,000 15.60 1,100 16.30 -0.80 16.30 600 16.40 1,600 16.50 4,600 9,700 16.50 16.50 15.90 100 4,500
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
TDM 20.30 15.10 17.70 16.60 7,000 16.80 4,000 17 2,100 17 4,100 -0.70 18.30 11,000 18.40 700 18.50 5,000 4,100 17.10 17.10 17
DNW 16.70 12.50 14.60 12.60 3,900 13 700 13 -1.60 14.50 1,000 14.60 5,000 14.90 2,000 4,000 13 13 13
GDW 17.80 13.20 15.50 15.50 2,000 15.70 3,900 15.80 100 15.70 0.20 2,000 15.80 15.80 15.70
TCT 70.50 61.30 65.90 62.60 730 65 3,900 65.90 30 65.90 0 66 1,000 66.20 50 66.50 1,950 12,300 66.50 68.30 65.90 5,980
TLP 18.60 13.80 16.20 16.20 6,500 16.30 3,900 16.40 3,000 16.40 0.20 16.50 5,300 16.60 2,000 16.70 2,400 70,700 16 16.60 16
SRT 7.20 5.40 6.30 5.40 3,800 5.50 1,300 5.60 1,000 -0.70 5.90 100 6 500 6.30 10,300 20,100 5.70