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 # 18/11/2017

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 890.69 ( -2.11    -0.24% )
KL: 188,537,818   GT: 5,361 (tỷ)
HNX 108.31 ( 0.02    0.02% )
KL: 58,901,174   GT: 749 (tỷ)
UPCOM 52.98 ( -0.09    -0.17% )
KL: 16,110,755   GT: 278 (tỷ)
VN30 887.41 ( -2.60    -0.29% )
KL: 64,774,085   GT: 2,992 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: LCD (6.30)    LHC (58.50)    MPY (10.50)    PAC (49.30)    SFG (12.90)    VPS (17.60)    
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
VAV 73.40 54.40 63.90 61.20 200 62.50 100 62.60 100 73 9.10 71 5,900 72 400 72.80 5,000 100 73 73 73
VKD 57.10 42.30 49.70 53.60 6,000 57 7,600 57.10 117,500 57.10 7.40 62,700 56.90 57.10 56.90
SAF 54.70 44.90 49.80 49.60 500 49.80 100 50 1,000 54 4.20 54.70 1,000 100 54 54 54
SDI 91.40 67.60 79.50 82.30 500 82.40 200 83 100 83.50 1,000 4 83.80 100 83.90 400 84 100 43,700 78 87 77.10
DHD 36.30 26.90 31.60 26.90 1,100 27 2,000 27.10 300 34.90 100 3.30 35 600 35.90 800 36 1,800 100 34.90 34.90 34.90
PIA 28.90 21.50 25.20 24.10 1,000 25.20 300 25.30 200 28.50 3.30 28 900 28.40 500 28.50 2,200 200 28.50 28.50 28.50 200
QHW 25.30 18.70 22 23 100 24 100 25.30 1,200 25.30 3.30 100 25.30 25.30 25.30
BBC 106.40 92.60 99.50 98 260 98.10 10 99 10 102.50 3 101.90 10 102 2,940 102.50 30 80 102.40 102.50 102
KGU 40.80 30.20 35.50 30.20 2,100 30.50 600 31 1,800 38.30 100 2.80 38.30 100 38.80 400 39.80 1,000 900 30.30 38.30 30.30 100
KCE 21.50 15.90 18.70 15.90 500 21.40 2.70 21 4,000 100 21.40 21.40 21.40
HGM 44.50 36.50 40.50 43 2.50 39 7,000 43 3,000 44.50 200 200 43 43 43
TIX 32.10 27.90 30 31 100 31.10 10 32.10 30 32.10 2.10 200 32.10 32.10 32.10 200
HBD 15.50 11.50 13.50 11.50 100 11.80 2,000 11.90 100 15.50 2 100 15.50 15.50 15.50
IMP 72.70 63.30 68 69 10,350 69.90 10,000 70 7,820 70 22,860 2 71 20 72 1,100 72.20 1,200 67,530 68 70 66.60 400 1,000
NHC 40.50 33.30 36.90 38.90 2 39 100 40.40 200 100 38.90 38.90 38.90
KDH 28.75 25.05 26.90 28.60 500 28.65 1,000 28.70 9,500 28.70 10,300 1.80 28.75 28,190 551,780 27.10 28.70 26.90 363,040 25,800
API 33 27 30 28 3,000 28.10 100 31.80 400 1.80 31.90 300 32 900 32.20 200 500 28.10 31.80 28.10
DBM 30.20 22.40 26.30 22.40 200 23 400 28 100 28 1.70 29.50 100 30.20 100 200 29 29 28
ROS 193 167.80 180.40 181.80 28,390 181.90 35,630 182 31,890 182 14,410 1.60 182.10 8,480 182.50 500 182.60 7,010 1,029,570 180.50 182.10 180.30 13,480 48,660
CNN 11.70 8.70 10.20 10.80 100 11 200 11.70 900 11.70 1.50 100 11.70 11.70 11.70
MSC 17.80 14.60 16.20 14.60 5,000 16 11,000 17.70 1.50 17.70 5,000 17.80 100 16,400 17.60 17.70 17.60
PPY 17 14 15.50 17 1.50 100 17 17 17
VIC 74.70 65.10 69.90 70.70 8,830 70.80 1,970 71 80,640 71.40 187,500 1.50 71.40 1,330 71.50 4,260 71.60 2,510 1,572,620 70.20 72 69.90 422,420 1,294,360
DQC 42.35 36.85 39.60 40.40 1,840 40.60 2,110 40.70 2,150 41 7,710 1.40 41 10,610 41.10 2,580 41.20 3,330 87,180 40 41.30 40 5,020 4,000
TVB 19.40 14.40 16.90 17.80 3,400 17.90 2,300 18 1,600 18.20 2,000 1.30 18.20 2,600 18.30 4,200 18.40 700 188,600 17.20 18.20 17.20
IFS 10.30 7.70 9 9.40 1,500 9.50 100 9.60 100 10.30 1.30 10.30 1,700 100 10.30 10.30 10.30
SVI 44.90 39.10 42 41.60 5,000 42 200 42.10 1,000 43.30 1.30 44 100 44.70 50 44.80 50 2,400 43.30 43.30 43.30
VPS 18.85 16.45 17.60 16.50 200 17.20 800 18.85 10 1.25 10 18.85 18.85 18.85
TDS 13.10 9.70 11.40 11 1,400 11.30 2,000 12.60 1.20 12.50 1,000 12.60 1,300 12.70 1,200 200 12.70 12.70 12.60
TTD 61.80 45.80 53.80 54.80 800 54.90 500 55 900 55 1.20 58 500 60 100 61.70 700 1,500 54.60 56 54.60 1,300
PNT 11.20 8.40 9.80 11 100 1.20 11.10 100 100 11 11 11
BSQ 24.40 18.20 21.30 22.20 1,000 22.30 2,700 22.40 2,600 22.40 400 1.10 23 6,900 24 300 24.30 10,000 1,900 22.40 22.50 22.30
SP2 10.20 7.60 8.90 8.90 100 10 22,400 10 1,000 1.10 10.10 2,500 10.20 60,400 795,100 10 10.10 10
TEL 10.20 7.60 8.90 7.60 100 8.50 11,000 10 1.10 9.50 1,000 9.90 8,400 10 15,400 5,100 8.20 10 8.20
VXB 12.90 10.70 11.80 10.70 1,000 12.90 1.10 12.90 100 100 12.90 12.90 12.90
HU6 8.10 6.10 7.10 6.10 2,100 6.20 200 6.30 200 8.10 1 8.10 1,000 1,500 6.20 8.10 6.20 100
APF 56.30 41.70 49 42 100 45 100 46 300 50 1 49 100 50 400 50.50 100 200 52 52 50
BTW 22 18 20 18 100 21 1 21.20 1,000 21.90 100 22 100 18,000 18 21.50 18 2,000 100
DP3 81.90 67.10 74.50 73.50 3,500 74 200 74.50 400 75.50 1 75.50 300 76 2,300 78 300 6,800 75.50 75.50 74.50
DVP 73.80 64.20 69 68.50 120 68.90 270 69 70 70 10 1 70 120 70.10 1,240 70.40 10 3,180 69 70 68.30 520 900
HAM 19.50 14.50 17 18 1 18 500 500 18 18 18
HND 9.70 7.30 8.50 7.50 900 8 200 9.50 1 9.40 3,600 9.50 800 9.70 6,100 200 9.50 9.50 9.50 200
HNF 44.60 33 38.80 34.30 500 34.40 100 35 2,000 39.80 1 40.70 100 40.80 300 40.90 100 16,600 36.10 39.80 33.20
NHH 94.80 70.20 82.50 82 1,000 82.60 1,000 83.50 1,300 83.50 1 85 800 86 100 87 300 200 83.50 83.50 83.50
SLS 178.70 146.30 162.50 160.50 1,200 161 500 161.50 200 163.50 900 1 165 500 172 100 178 600 7,500 163 163.50 161
VMD 28.85 25.15 27 25.25 300 25.30 300 25.35 10 28 1 28 990 28.30 1,210 28.40 20 10 28 28 28 10
VNI 7.70 5.70 6.70 6.10 100 6.50 500 7 200 7.70 1 100 7.70 7.70 7.70
GIL 32.80 28.60 30.70 31.50 6,720 31.60 2,920 31.65 180 31.65 820 0.95 31.90 1,190 32 12,180 32.50 1,000 57,670 30.90 31.65 30.90
LDP 34.60 28.40 31.50 30.40 500 30.60 300 30.70 100 32.40 0.90 32.40 100 32.50 100 33.20 100 4,800 32 32.40 30.40
HFB 7.50 5.70 6.60 5.70 200 7.50 100 0.90 100 7.50 7.50 7.50
HT1 14.40 12.60 13.50 14.25 30,690 14.30 9,600 14.35 21,500 14.40 28,980 0.90 14.40 41,200 1,420,340 13.50 14.40 13.50 17,900 30
TCW 21.20 15.80 18.50 18.30 2,000 18.50 100 18.60 500 19.40 200 0.90 19.50 600 20 4,200 21.20 4,100 300 19.10 19.40 19.10
VE1 9.90 8.10 9 8.30 500 8.40 1,500 9.90 100 0.90 9.90 500 12,300 9.90 9.90 8.50 5,100
TDW 23.70 20.60 22.15 22.20 100 22.40 20 23 30 23 0.85 23.70 40 10 23 23 23
VHL 51.80 42.40 47.10 45 1,000 47 500 47.10 400 47.90 0.80 47.80 100 47.90 300 48 5,000 2,300 47.60 47.90 47.60
CMT 12.30 10.70 11.50 12.30 0.80 12 500 12.30 210 1,650 10.70 12.30 10.70 1,550
PCG 10.80 9 9.90 9.80 3,600 9.90 5,600 10 500 10.70 0.80 10.70 10,400 10.80 1,500 9,400 9.80 10.80 9.80 9,200
TTG 8.90 6.70 7.80 8.60 0.80 8.10 100 8.20 400 8.50 300 100 8.60 8.60 8.60
VMS 9.20 7.60 8.40 9.20 100 0.80 9.20 400 3,200 8.20 9.20 8
BTT 37.65 32.75 35.20 32.75 10 35 1,000 35.05 900 36 0.80 36 200 36.30 200 36.50 200 100 36 36 36
HAT 45.10 36.90 41 40 100 40.10 500 40.20 500 41.80 200 0.80 41.80 100 42.10 1,100 42.30 700 4,300 42.80 42.80 40 200
HMS 34.70 25.70 30.20 29.20 1,500 30.20 200 30.30 2,500 31 0.80 32 700 32.40 500 33 500 6,800 29.20 31 29.20
KDF 65.70 48.70 57.20 56.50 5,000 56.60 10,300 57 4,000 58 3,000 0.80 58.20 1,000 58.30 3,500 58.40 3,600 52,600 57.50 58 57 46,600
VTC 9.40 7.80 8.60 8.30 400 8.40 100 9.40 300 0.80 1,300 8.90 9.40 8.80 300
HJS 23.40 19.20 21.30 21.30 500 21.40 1,300 21.50 500 22 300 0.70 22 3,900 23.40 3,300 800 23.40 23.40 22 290
TIS 14.90 11.10 13 13.20 17,900 13.30 14,400 13.40 22,200 13.70 13,000 0.70 13.70 3,500 13.80 22,100 13.90 22,600 501,000 13.50 14.20 13.30
FMC 23.35 20.35 21.85 22.45 5,050 22.50 11,870 22.55 920 22.55 27,600 0.70 22.75 1,800 22.80 12,000 22.85 1,910 1,326,520 22.10 23.10 21.90 108,770 498,520
L14 77.50 63.50 70.50 70.80 900 71 1,200 71.10 500 71.20 600 0.70 72 1,000 72.50 700 73 1,400 12,500 70.50 72.50 70.50
BRC 10.35 9.03 9.70 9.69 100 9.70 4,000 9.80 1,510 10.35 0.65 880 10.35 10.35 10.35
PND 10.80 8 9.40 10 0.60 10 7,900 10.80 100 9,400 10 10 10
SEA 17.70 13.10 15.40 15.20 5,300 15.30 6,000 15.40 1,000 16 2,100 0.60 16.30 9,100 16.40 3,800 16.50 15,600 7,800 15.60 16 15.50
TKC 30.10 24.70 27.40 26 200 26.10 200 28 0.60 27.40 600 27.50 1,000 27.70 1,000 400 27 28 27
VIN 11.70 8.70 10.20 9 100 10.10 2,000 10.50 1,000 10.80 0.60 11 500 11.50 700 11.60 200 1,000 10.80 10.80 10.80
H11 5.70 4.30 5 4.30 100 5.60 0.60 5 1,500 5.70 200 100 5.60 5.60 5.60
RGC 5.50 4.10 4.80 4.10 100 5.40 0.60 5.50 100 100 5.40 5.40 5.40
TNM 4.60 3.40 4 3.40 700 3.50 1,000 4.60 0.60 5,000 3.40 4.60 3.40
NTP 88.30 72.30 80.30 79.30 1,900 79.70 500 79.80 500 80.90 5,600 0.60 80.90 700 81 4,300 82 8,200 32,900 80.30 80.90 79 4,000 5,000
SCD 46.95 40.85 43.90 43.10 10 43.20 100 44.45 110 44.50 530 0.60 44.50 150 44.60 90 44.65 90 5,560 44.40 45 43.50 1,200
VRE 47.05 40.95 44 44.45 16,920 44.50 56,310 44.55 60,750 44.60 677,340 0.60 44.60 82,710 44.70 146,000 44.90 3,540 10,742,380 44 45.50 43.30 5,246,680 10,437,350
FDC 28.80 25.10 26.95 25.10 200 25.50 90 25.60 50 27.50 0.55 26 1,000 26.85 500 26.95 1,220 850 27 27.50 27
LEC 20.80 18.10 19.45 19.30 1,000 19.35 1,070 19.40 10 20 500 0.55 20 1,120 20.30 1,000 20.60 500 2,630 19.45 20 19.35
AMD 7.66 6.66 7.16 7.64 150,100 7.65 206,800 7.66 2,041,920 7.66 100 0.50 1,880,560 7.60 7.66 7.35
AMV 17 14 15.50 14.70 1,200 15 500 15.50 300 16 0.50 15.80 1,100 16 200 16.40 100 2,800 15.50 16 15.50
HDP 16.60 12.40 14.50 13.50 300 15 0.50 15.40 100 15.50 500 800 14.50 15 14.50
LHC 64.30 52.70 58.50 55 1,200 55.60 1,000 56 200 59 0.50 58.80 1,000 58.90 4,800 59 400 50,000 60 60.50 59
NSH 9.90 8.10 9 9.20 1,100 9.30 1,000 9.40 1,000 9.50 7,300 0.50 9.50 18,500 9.60 16,000 9.90 18,000 240,900 9 9.50 9
PTE 4 3 3.50 4 0.50 3.60 400 3.70 500 3.80 500 100 4 4 4
TBD 40.20 29.80 35 35 2,400 35.10 700 35.50 4,000 35.50 0.50 36.20 5,100 37.10 1,000 39 200 18,800 35 35.50 35
V12 14.80 12.20 13.50 12.30 5,000 13 2,500 13.50 3,000 14 0.50 14.50 500 14.80 400 3,000 14 14 14
VAF 13.15 11.45 12.30 11.45 100 12.80 0.50 12.40 20 12.50 640 12.60 440 60 12.30 12.80 12.30
VDP 41.15 35.85 38.50 38.30 2,300 38.50 10,300 38.80 10 39 2,060 0.50 39 930 39.30 3,100 39.50 220 7,750 38.50 39 38.20 500
VSC 51.80 45.15 48.50 48.80 2,570 48.90 5,000 49 13,180 49 2,810 0.50 49.10 10,300 49.15 4,030 49.20 4,990 191,920 48.90 49.90 48.55 2,000
SVT 7.38 6.42 6.90 6.42 20 6.45 1,090 6.46 1,000 7.37 30 0.47 7.38 550 80 6.45 7.38 6.45
CTI 30.50 26.60 28.55 28.80 1,450 28.85 2,110 28.90 1,710 28.95 12,500 0.40 28.95 3,110 29 17,110 29.05 4,890 404,890 28.50 28.95 27.90 101,230
D2D 65.20 56.80 61 59.30 500 59.40 80 59.50 300 61.40 500 0.40 61.40 160 61.50 1,350 61.80 540 3,750 61 61.40 59.20 1,600
DBD 58.10 43.10 50.60 50.60 10,000 50.70 8,900 50.80 800 51 7,200 0.40 51 800 51.20 400 51.30 3,100 83,900 50.10 51.50 50.10
SJD 24.35 21.25 22.80 23 1,040 23.10 530 23.20 12,100 23.20 6,200 0.40 23.30 880 23.40 10 23.45 1,000 130,580 22.90 23.50 22.80 80,200 150,000
VSN 43.20 32 37.60 37.50 2,500 37.60 300 37.80 200 38 500 0.40 38.50 1,200 38.90 500 39 1,000 5,700 37.70 38.50 37.70 2,100
D11 14.70 12.10 13.40 13.40 500 13.60 100 13.70 100 13.80 0.40 14.50 1,600 14.60 1,500 14.70 3,000 3,600 13.30 14.40 13.30
MVC 11.70 8.70 10.20 9 100 10.60 0.40 10.50 5,000 10.70 2,000 11 2,000 1,000 10.60 10.60 10.60
BLI 7.50 5.70 6.60 6 1,000 6.70 500 7 100 0.40 7 1,200 7.30 500 7.40 1,800 400 7 7 6.90
PTS 6.60 5.40 6 5.70 600 5.80 600 6 500 6.40 0.40 6.40 5,000 4,300 6 6.40 6
TDN 4.40 3.60 4 3.90 1,000 4 7,300 4.10 800 4.40 0.40 4.40 11,100 900 4.30 4.40 4.30
CTT 10.40 8.60 9.50 9.90 100 0.40 9.90 400 10 10,200 100 9.90 9.90 9.90
FCS 12 5.20 8.60 9 300 9 0.40 10 1,000 12 200 1,700 9 9 9
KKC 15.40 12.60 14 13.80 600 13.90 1,700 14 100 14.40 0.40 14.40 1,000 14.50 3,000 14.70 100 3,500 14.50 14.50 14
SMB 32.60 24.20 28.40 28.10 1,300 28.20 3,500 28.30 400 28.80 0.40 28.50 600 28.60 12,100 28.70 300 2,100 29.10 29.10 28.10
VOC 21.10 15.70 18.40 18.30 1,400 18.40 1,000 18.70 10,000 18.80 0.40 19.40 500 19.50 1,700 19.60 900 1,200 18.80 19.70 18.80 200
PC1 38.15 33.25 35.70 35.75 3,000 35.80 12,030 36 1,220 36.10 14,000 0.40 36.10 9,020 36.20 13,750 36.25 7,000 452,660 35.70 36.10 35.50 323,970
SKG 34.30 29.90 32.10 32.05 8,670 32.10 1,030 32.20 10,220 32.45 650 0.35 32.45 9,720 32.50 6,210 32.55 1,000 167,080 32.10 32.45 32.05 77,720 1,280
HTV 16.70 14.60 15.65 14.90 500 14.95 30 15 10 16 50 0.35 16 1,350 16.15 1,330 16.20 110 60 16.15 16.15 16 50
TCO 11.90 10.40 11.15 10.50 100 11.30 2,000 11.50 0.35 11.50 7,920 11.80 6,000 11.90 110 12,000 11.50 11.50 11.50
AGR 5.28 4.60 4.94 5.26 20,500 5.27 620 5.28 420,200 5.28 0.34 806,660 5.28 5.28 5.10 7,000
FOX 83.60 61.80 72.70 71 1,500 71.10 2,300 71.50 2,000 73 0.30 73 2,100 73.40 500 73.50 1,000 8,000 71.90 73 71.50 1,300
MBB 24.90 21.70 23.30 23.45 85,120 23.50 267,120 23.55 12,600 23.60 299,670 0.30 23.60 39,920 23.65 139,520 23.70 401,880 5,474,220 23.50 23.75 23.30
VIB 25 18.60 21.80 21.80 10,000 22 10,000 22.10 600 22.10 0.30 22.20 3,700 22.30 6,400 22.40 1,500 63,800 21.80 22.30 21.80
GEG 15.70 11.70 13.70 12.40 100 13.70 3,200 13.80 100 14 0.30 14 100 14.10 200 14.20 8,100 9,900 14 14 14
HKT 3.40 2.80 3.10 3 14,400 3.10 5,100 3.20 2,000 3.40 100 0.30 3.40 25,600 98,700 3.20 3.40 3.10 200 1,100
HU4 7.40 5.60 6.50 6.50 3,500 6.80 0.30 7 200 7.20 200 7.40 1,400 6,000 6.50 6.80 6.50
MHL 7.30 6.10 6.70 7 200 0.30 7 700 7.10 1,100 7.20 1,000 200 7 7 7
PHH 13.40 10 11.70 11.20 5,000 11.40 2,000 11.60 1,000 12 100 0.30 12 1,200 13.40 3,100 21,500 10.60 13.40 10.60 4,100
VPH 12.45 10.85 11.65 11.65 1,200 11.70 4,200 11.80 10 11.95 2,100 0.30 11.95 17,990 12 39,000 12.10 4,000 22,560 11.75 11.95 11.60
X18 2.80 2.20 2.50 2.80 0.30 100 2.80 2.80 2.80
VRG 5 3.80 4.40 4 10,000 4.20 1,000 4.70 0.30 4.70 400 4.80 500 5 500 600 4.30 4.70 4.30
BVH 55.80 48.55 52.20 52.20 2,050 52.30 4,640 52.40 11,200 52.50 15,940 0.30 52.50 54,660 52.60 470 52.70 5,020 622,640 52.20 53.90 52.20 45,500 321,530
DAD 21.50 17.70 19.60 18.10 100 18.60 200 19 1,900 19.90 0.30 19.80 1,000 20 3,600 20.60 300 3,100 19.60 19.90 19.60 1,000
DAT 27.45 23.95 25.70 26 0.30 26 340 26.10 100 27.45 10 70 25.75 26 25.70
NCS 54.80 40.60 47.70 47.80 300 47.90 200 48 800 48 0.30 49.90 100 51 1,200 53 300 10,400 47.90 49.50 47.90 1,500
OPC 58.30 50.70 54.50 54.20 1,100 54.30 80 54.80 360 54.80 0.30 55.40 500 55.50 1,000 56.50 300 780 54.60 55.50 54.60
PGS 24.90 20.50 22.70 22.20 1,000 22.50 5,000 23 5,900 23 0.30 23.10 2,400 23.20 6,700 23.30 6,600 21,700 23.90 23.90 22.50 700
VEF 70.90 52.50 61.70 61.80 500 61.90 100 62 100 62 400 0.30 63.50 100 63.80 100 64 300 700 61.70 62 61.70
VIS 29.40 25.60 27.50 27.55 10,000 27.60 10,000 27.70 2,370 27.80 1,000 0.30 27.80 6,010 27.90 9,150 28 5,510 64,500 27.50 28 27.50 250
VND 22.70 19.80 21.25 21.35 8,770 21.45 2,000 21.50 500 21.55 13,710 0.30 21.55 46,240 21.60 50,080 21.65 38,290 1,302,190 21.30 21.95 21.30 9,900 5,420
VPK 7.07 6.15 6.61 6.57 100 6.58 90 6.60 100 6.90 10 0.29 6.90 50 6.92 20 6.94 200 160 6.60 6.90 6.59
FIT 8.49 7.39 7.94 8.17 18,000 8.19 19,000 8.20 12,050 8.20 64,970 0.26 8.22 15,590 8.23 11,600 8.24 18,410 2,807,260 7.94 8.32 7.94 2,300
DRL 48.15 41.85 45 45.10 3,000 45.20 2,010 45.25 400 45.25 0.25 46.50 3,000 48 80 48.15 20 510 45.25 45.25 45.25
FUCV 10.75 9.35 10.05 9.35 520 9.36 150 9.40 1,070 10.30 0.25 10.30 890 10.65 1,000 10.70 100 1,280 9.37 10.75 9.36
HNG 9.43 8.21 8.82 9.03 5,000 9.05 18,260 9.07 7,970 9.07 50,020 0.25 9.17 1,990 9.20 20,050 9.21 90 1,916,670 9.20 9.37 9 300,890
TVS 9.89 8.61 9.25 9.40 500 9.45 200 9.50 500 9.50 0.25 9.79 1,440 9.80 16,660 9.88 18,880 2,340 9.30 9.89 9.30 10
CCL 3.83 3.33 3.58 3.72 4,300 3.73 500 3.75 130 3.80 3,720 0.22 3.80 20,210 3.82 111,080 3.83 69,670 714,700 3.77 3.83 3.61
ACV 94.50 69.90 82.20 82 500 82.20 600 82.30 300 82.40 300 0.20 82.40 2,700 82.50 4,000 82.70 1,000 105,500 83 83 82 146,070 162,700
C47 18.15 15.85 17 16.70 5,900 16.75 500 16.80 1,000 17.20 0.20 17.10 120 17.20 1,320 17.30 3,020 16,910 17 17.70 16.70
CEO 11.40 9.40 10.40 10.40 165,900 10.50 126,600 10.60 41,400 10.60 370,600 0.20 10.70 127,100 10.80 62,100 10.90 79,600 3,564,400 10.30 10.70 10.30 1,000
DBT 17.40 14.40 15.90 15.70 7,200 15.80 5,000 15.90 500 16.10 1,000 0.20 16.10 2,100 16.20 2,000 16.30 3,300 6,000 15.90 16.10 15.90 100
HU3 10.05 8.75 9.40 9.40 60 9.50 20 9.60 470 9.60 0.20 10 5,590 10.05 40 3,530 9.60 9.60 9.60
PPS 9.70 8.10 8.90 8.50 1,300 8.60 6,100 8.70 200 9.10 100 0.20 9.10 1,400 9.20 6,000 9.30 200 2,500 9.60 9.60 8.60
PVS 18 14.80 16.40 16.30 188,700 16.40 144,100 16.50 15,100 16.60 146,800 0.20 16.60 199,800 16.70 314,000 16.80 711,200 5,590,600 16.40 16.90 16.30 30,000 113,000
SFN 38.20 31.40 34.80 33 2,500 33.50 1,500 34.80 900 35 0.20 35.50 300 36 500 6,100 34.80 35 34.80
TTC 20.30 16.70 18.50 17.50 5,300 17.60 200 18.70 0.20 18.70 2,500 18.80 1,600 19 400 100 18.70 18.70 18.70 100
VCP 27.90 20.70 24.30 24.40 20,000 24.50 400 24.50 0.20 24.70 600 24.90 1,000 26 3,400 200 24.50 24.50 24.50
ONE 5.10 4.30 4.70 4.40 2,000 4.50 100 4.60 100 4.90 600 0.20 4.90 3,400 5 26,900 5.10 3,500 2,800 4.70 4.90 4.70 2,600
SHB 8.60 7.20 7.90 7.80 1,585,600 7.90 2,130,700 8 1,838,100 8.10 955,000 0.20 8.10 658,100 8.20 3,291,000 8.30 4,423,600 18,788,900 7.90 8.30 7.90 7,000 10,100
EIN 3.50 2.70 3.10 2.70 1,800 2.80 200 2.90 500 3.30 0.20 3.30 600 3.50 700 100 3.30 3.30 3.30
G20 1.60 1.20 1.40 1.30 49,500 1.40 19,500 1.50 6,900 1.60 0.20 90,900 1.20 1.60 1.20
KSD 3.30 2.70 3 2.90 3,200 3.10 15,200 3.20 0.20 3.20 600 3.30 21,200 900 3.10 3.20 3.10
LTC 2.90 2.50 2.70 2.50 2,000 2.70 1,000 2.90 200 0.20 2.90 200 500 2.90 2.90 2.90
SBS 1.90 1.50 1.70 1.70 243,000 1.80 35,000 1.90 1,807,770 1.90 10,000 0.20 293,500 1.90 1.90 1.90
CGP 9.20 6.80 8 7.90 5,000 8 4,000 8.20 3,300 8.20 0.20 8.40 2,000 8.50 1,000 8.90 2,000 25,400 8.10 8.30 8.10
HIG 7.20 5.40 6.30 6.20 1,700 6.30 5,000 6.40 600 6.50 0.20 6.50 10,000 6.60 10,100 6.70 11,000 14,200 6.30 6.60 6
HUT 11.70 9.70 10.70 10.60 133,600 10.70 294,300 10.80 37,500 10.90 34,200 0.20 10.90 99,500 11 206,100 11.10 251,900 625,300 10.70 11 10.70 21,800
PVO 4.90 3.70 4.30 4.20 5,200 4.30 1,100 4.40 4,200 4.50 0.20 4.50 2,100 4.60 1,400 4.70 5,000 10,500 4.40 4.50 4.40
TSC 3.91 3.41 3.66 3.75 18,390 3.81 20,000 3.86 7,880 3.86 57,130 0.20 3.87 2,980 3.88 14,260 3.89 28,000 1,178,150 3.71 3.91 3.66
TTN 5.10 3.90 4.50 4.30 3,000 4.40 2,000 4.50 1,500 4.70 0.20 5 2,000 1,400 4.50 4.70 4.50
TYA 11.75 10.25 11 10.70 1,740 10.80 4,380 11.20 0.20 11.10 5,000 11.20 8,200 11.25 4,980 150 11.10 11.25 10.80 30
VEC 6.60 5 5.80 5.60 500 5.70 5,000 5.80 3,000 6 0.20 6 1,100 6.20 1,700 6.60 10,600 1,000 6 6 6
VGT 12.60 9.40 11 10.60 2,500 10.80 2,100 11 1,800 11.20 0.20 11.10 4,600 11.30 1,300 11.40 100 10,200 11.10 12 11
HTI 17.85 15.55 16.70 16.50 2,600 16.70 2,490 16.75 70 16.90 0.20 16.85 2,000 16.90 910 16.95 10 5,560 16.70 16.90 16.70
LHG 18.25 15.95 17.10 16.90 2,900 17 4,600 17.10 1,490 17.30 10 0.20 17.30 20 17.40 1,000 17.45 10 72,850 17.10 17.75 17
MSR 20.30 15.10 17.70 17.50 3,900 17.60 3,500 17.70 2,000 17.90 100 0.20 17.90 12,200 18 28,100 18.10 29,600 389,900 17.70 18.50 17.60 60,000
NET 28.70 23.50 26.10 25.80 4,600 26 2,000 26.10 1,900 26.30 0.20 26.30 200 26.40 300 26.50 2,000 2,100 26.20 26.30 26.20
VC7 21.10 17.30 19.20 18.30 2,000 18.50 7,000 19 5,000 19.40 100 0.20 19.40 1,900 19.50 35,900 19.60 17,700 6,400 19 19.40 19
RAL 149 129.60 139.30 139.30 100 139.50 50 139.60 120 139.50 250 0.20 139.70 1,000 139.80 40 139.90 60 9,800 139.20 139.90 137.60
KHP 10.10 8.79 9.45 9.40 90 9.45 1,000 9.46 100 9.64 10 0.19 9.63 90 9.64 4,490 9.65 1,020 34,780 9.45 10.10 9.10 18,670
DHM 3.94 3.44 3.69 3.81 10 3.82 15,770 3.83 5,000 3.88 0.19 3.88 24,980 3.89 19,030 3.90 24,180 312,320 3.90 3.91 3.82
DAG 9.79 8.51 9.15 9.30 5,960 9.31 6,860 9.32 1,720 9.32 43,450 0.17 9.33 8,000 9.34 10,500 9.36 7,710 754,440 9.30 9.32 9.19 178,950
TMP 34.20 29.80 32 31 200 32 3,120 32.05 500 32.15 0.15 33 100 34 200 550 32.15 32.15 32.15
MCG 3.85 3.35 3.60 3.54 30 3.55 6,990 3.60 2,900 3.75 10,000 0.15 3.75 480 3.76 1,000 3.79 10,000 48,000 3.60 3.75 3.55
SBA 16.85 14.65 15.75 15.50 1,110 15.70 2,300 15.75 5,020 15.90 0.15 15.90 120 15.95 5,000 16 21,650 6,030 15.80 15.90 15.75
TCM 26.40 23 24.70 24.75 8,050 24.80 21,170 24.85 9,070 24.85 26,350 0.15 24.90 380 25 3,470 25.10 1,390 694,650 24.85 25.50 24.70
DHA 35.75 31.15 33.45 33.35 2,000 33.40 7,790 33.45 600 33.60 1,800 0.15 33.60 4,050 33.65 2,000 33.80 1,590 54,210 33.75 33.85 33.45 20
CLG 6.16 5.36 5.76 5.45 10 5.50 810 5.72 50 5.90 0.14 5.85 500 5.90 9,540 5.93 2,000 310 6 6 5.80
CMX 4.66 4.06 4.36 4.30 1,500 4.32 500 4.50 70 4.50 4,040 0.14 4.57 200 4.58 50 4.59 130 9,670 4.25 4.50 4.25
VID 7.44 6.48 6.96 6.61 600 6.70 520 6.96 100 7.09 10 0.13 7.10 400 7.15 20 7.16 20 1,500 6.96 7.40 6.96
OGC 2.06 1.80 1.93 2.04 200 2.05 6,560 2.06 2,450,000 2.06 40 0.13 4,325,880 2.06 2.06 2.05
ANV 10.30 8.97 9.64 9.71 16,700 9.75 22,720 9.76 4,640 9.76 15,370 0.12 9.80 41,990 9.82 2,700 9.83 6,720 540,110 9.64 9.88 9.56
PMC 79.90 65.50 72.70 69.20 100 70 600 71 100 72.80 0.10 72.60 1,800 72.70 500 72.90 100 200 74.50 74.50 72.80 200
PTB 140.70 122.30 131.50 129.80 300 130 10,620 130.10 200 131.60 10,030 0.10 131.60 820 131.70 1,000 131.80 2,990 70,030 131.90 131.90 129.60 11,880 130
HTL 44.70 38.90 41.80 38.90 20 39 600 39.05 30 41.90 0.10 41.90 220 42 220 10 41.90 41.90 41.90 10
HVT 36.40 29.80 33.10 32.10 900 32.50 1,000 32.80 500 33.20 0.10 33.40 2,000 33.50 3,900 33.70 100 5,000 33.10 33.20 33.10
SVC 52.50 45.70 49.10 47.20 500 47.60 2,000 48.10 20 49.20 0.10 49.20 890 49.40 60 49.50 3,090 17,850 48.50 50 48 3,000 1,810
TAC 49 42.60 45.80 45.50 1,710 45.80 1,680 45.90 500 45.90 120 0.10 46.40 100 46.50 30 46.80 10 220 45.80 45.90 45.80 20 80
ABC 18.40 13.60 16 15.80 2,900 15.90 1,000 16 200 16.10 0.10 16.10 1,000 16.40 1,200 16.50 1,900 2,400 15.80 16.20 15.80
AGM 9.63 8.37 9 8.90 1,000 9 1,030 9.10 70 9.10 0.10 9.15 2,000 9.18 150 9.19 2,000 26,500 9.15 9.18 9
BRS 8.20 6.20 7.20 7.10 500 7.20 1,000 7.30 0.10 2,100 7.30 7.30 7.30
CEE 26.60 23.20 24.90 24.50 3,500 24.55 200 25 630 25 2,370 0.10 25.10 5,000 25.20 4,500 25.25 500 265,270 24.60 25.35 24.60
CTR 29.40 21.80 25.60 25.20 1,200 25.50 3,000 25.60 2,000 25.70 100 0.10 25.90 600 26 10,000 26.20 5,000 22,200 25.70 26 25.70
DGW 20.20 17.60 18.90 18.90 30,980 18.95 10,930 19 20,580 19 10,200 0.10 19.20 9,470 19.30 16,170 19.40 4,880 587,660 18.90 19.20 18.60 7,820
DHP 11.90 9.90 10.90 10.80 2,000 10.90 17,500 11 100 0.10 11 13,200 11.10 200 11.40 300 69,400 10.90 11 10.90 200
DST 16.10 13.30 14.70 14.60 20,400 14.70 231,700 14.80 43,600 14.80 2,900 0.10 14.90 2,300 15 20,800 15.10 16,600 152,400 14.70 14.90 14.40
HPD 14.80 11 12.90 12.70 1,000 12.80 1,000 13 900 13 100 0.10 2,000 13 13 13
LIG 4.60 3.80 4.20 4 26,400 4.10 11,400 4.20 2,900 4.30 4,000 0.10 4.30 19,300 4.40 15,400 4.50 10,000 56,300 4.20 4.30 4.20
NDN 10.10 8.30 9.20 9 43,800 9.10 36,700 9.20 2,000 9.30 2,000 0.10 9.30 86,300 9.40 102,500 9.50 51,100 203,400 9.20 9.30 9.10 2,200
NHA 13.70 11.30 12.50 11.90 2,000 12 500 12.50 100 12.60 100 0.10 12.80 4,700 12.90 13,400 13 4,300 9,400 13 13.40 12
PIV 17.20 14.20 15.70 15.60 25,600 15.70 16,500 15.80 60,300 15.80 8,400 0.10 15.90 4,400 16 12,500 16.10 21,200 87,900 15.70 15.90 14.20
PJT 15.50 13.50 14.50 13.60 1,000 14.55 20 14.60 0.10 14.60 1,990 14.80 450 15 2,270 20 14.80 14.80 14.60 10
PVM 11.30 8.50 9.90 9.80 52,000 9.90 91,300 10 2,100 10 2,000 0.10 10.10 2,000 10.20 6,900 10.30 2,000 27,700 9.90 11.20 9.90
S74 7.90 6.50 7.20 6.50 700 7.30 100 0.10 7.40 100 7.50 500 7.60 100 12,100 6.80 7.70 6.50
SAV 10.55 9.21 9.90 9.92 3,510 9.95 1,490 10 110 10 10 0.10 10.40 2,210 10.50 5,170 10.55 9,000 12,260 10.25 10.40 9.92 2,230
SFG 13.85 12.05 12.90 12.80 14,100 12.85 11,010 12.90 15,100 13 0.10 13 13,100 13.10 10,000 13.20 12,000 80,650 13.50 13.50 12.80 9,000
SGP 10.30 7.70 9 8.80 9,000 8.90 2,000 9 5,400 9.10 100 0.10 9.40 2,900 9.50 6,000 9.60 8,500 18,500 9 9.50 9
SHN 10.60 8.80 9.70 9.50 96,700 9.60 79,300 9.70 41,500 9.80 84,100 0.10 9.80 73,500 9.90 75,900 10 81,900 778,800 9.70 9.80 9.70
SJC 14.70 12.10 13.40 13.20 2,700 13.30 700 13.50 600 13.50 100 0.10 13.70 100 13.80 1,700 13.90 2,000 6,900 13.10 13.80 13.10
SSN 22.30 16.50 19.40 19.20 8,300 19.30 7,300 19.40 8,000 19.50 2,000 0.10 19.50 7,600 19.60 20,600 19.70 11,800 212,100 19.40 19.60 19.10
STK 18.50 16.10 17.30 16.80 10 17 4,080 17.40 900 17.40 0.10 17.50 3,000 18.15 2,090 18.20 70 6,110 18.15 18.15 17.30
TCD 18.50 16.10 17.30 17 350 17.10 300 17.20 190 17.40 2,560 0.10 17.40 1,820 17.50 2,700 17.60 7,210 24,060 17.20 17.40 17.20
TIP 17.40 15.20 16.30 16.10 6,000 16.20 3,200 16.30 800 16.40 0.10 16.40 1,920 16.45 2,000 16.50 2,760 100 16.30 16.40 16.30
TNC 12.15 10.65 11.40 11.20 10 11.30 30 11.35 1,870 11.50 0.10 11.50 40 11.65 10 11.75 10 3,150 11.50 11.50 11.50
TTH 7.30 6.10 6.70 6.50 7,600 6.60 300 6.70 100 6.80 2,200 0.10 6.80 7,600 6.90 10,100 7 2,600 41,000 6.50 6.80 6.30
VIT 19.20 15.80 17.50 17.10 5,600 17.20 5,900 17.40 1,000 17.60 300 0.10 17.60 3,700 17.70 1,200 17.80 1,000 17,800 17.20 17.60 17.20 500
VLC 20.10 14.90 17.50 16.90 5,000 17 11,100 17.20 100 17.60 500 0.10 17.70 12,000 17.80 2,000 18 10,900 24,600 17.50 17.60 17.50
KVC 3 2.60 2.80 2.60 227,800 2.70 309,600 2.80 5,000 2.90 6,300 0.10 2.90 119,900 3 137,700 320,600 2.80 2.90 2.70 20,400
MLN 3.20 2.40 2.80 2.40 2,000 2.50 1,000 2.80 9,200 2.90 0.10 3 1,500 3.10 200 3.20 200 400 2.90 2.90 2.90
NHP 2.50 2.10 2.30 2.10 63,000 2.20 140,900 2.30 81,300 2.40 300 0.10 2.40 97,900 2.50 163,300 12,700 2.40 2.40 2.30
ORS 2.30 1.90 2.10 1.90 15,000 2.10 100 2.20 0.10 2.20 22,100 2.30 12,000 3,000 2.10 2.20 2.10
SHG 3.70 2.90 3.30 2.90 100 3.40 0.10 3.30 27,500 3.40 8,300 3.70 6,100 12,500 3.40 3.40 3.40
FID 1.60 1.40 1.50 1.40 27,700 1.50 300 ATC 17,000 1.60 54,000 0.10 194,500 1.40 1.60 1.40
MCO 1.60 1.40 1.50 1.50 21,000 1.60 51,500 ATC 25,000 1.60 0.10 12,000 1.60 1.60 1.50
PFL 1.60 1.20 1.40 1.20 13,600 1.30 142,000 1.40 8,000 1.50 100 0.10 1.50 215,700 1.60 317,200 172,100 1.30 1.50 1.30
PPG 1.40 1.20 1.30 1.40 0.10 700 1.40 1.40 1.40
STL 1.10 0.90 1 0.90 1,500 1.10 0.10 1.10 400 1,000 0.90 1.10 0.90
TOP 1.70 1.30 1.50 1.30 44,700 1.40 253,300 1.50 327,900 1.60 5,000 0.10 1.60 17,600 1.70 552,200 339,800 1.60 1.70 1.50
VC5 1.10 0.90 1 0.90 100 1.10 0.10 1 600 1.10 800 200 1.10 1.10 1.10
VES 1.10 0.90 1 0.90 6,500 1.10 3,300 1.10 0.10 99,900 1 1.10 1
VIG 1.90 1.70 1.80 1.80 283,500 1.90 514,400 ATC 18,000 1.90 0.10 740,700 1.90 1.90 1.90
AFX 4.60 3.40 4 3.40 10,000 3.80 1,000 4 2,000 4.10 0.10 4.50 800 1,000 4.10 4.10 4.10
C69 7.10 5.90 6.50 6.30 32,300 6.40 13,800 6.50 1,500 6.60 2,700 0.10