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 # 24/09/2017

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 807.13 ( 3.20    0.40% )
KL: 176,702,056   GT: 3,997 (tỷ)
HNX 106.52 ( 0.77    0.73% )
KL: 92,943,789   GT: 977 (tỷ)
UPCOM 54.55 ( 0.06    0.11% )
KL: 16,698,949   GT: 297 (tỷ)
VN30 789.70 ( 3.29    0.42% )
KL: 41,383,824   GT: 1,720 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: BBC (111)    C47 (21.20)    DHC (28.20)    FOX (70.80)    ICC (54.40)    PAC (53.50)    QLT (8.50)    SNC (12.70)    TBD (36.80)    VJC (97.90)    
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
ROS 128.70 111.90 120.30 128.50 243,200 128.60 219,000 128.70 1,725,510 128.70 245,730 8.40 2,790,300 120.40 128.70 120.40 500 16,600
VJC 104.70 91.10 97.90 104.50 5,200 104.60 9,210 104.70 4,200 104.70 54,650 6.80 1,501,950 98.60 104.70 98.50 176,630 205,550
SIV 51.10 37.90 44.50 46.80 4,300 49 500 49.50 200 51.10 6.60 51.10 1,000 500 51.10 51.10 51.10
HNF 49.10 36.30 42.70 48 200 48.50 300 49.10 600 49.10 10 6.40 3,310 49.10 49.10 49.10
VKD 34.60 25.60 30.10 31 200 31.10 500 34.60 50,000 34.60 20 4.50 16,220 34 34.60 34
QHW 31.60 23.40 27.50 31.60 200 4.10 2,300 31.60 31.60 31.60
SAF 67.10 54.90 61 ATO 300 65 100 4 100 65 65 65
NAS 36.10 26.70 31.40 30.10 2,000 30.20 200 30.30 3,300 35 80 3.60 35 3,100 35.50 200 35.80 200 3,380 36.10 36.10 35
TTT 66.40 54.40 60.40 55.10 600 56 300 58 100 63.90 3.50 63.90 100 64 200 66 300 600 62.20 63.90 62.20
YTC 38.60 28.60 33.60 37 100 3.40 37 900 37.50 1,000 100 37 37 37
SDI 65.70 48.70 57.20 59.60 1,400 59.70 1,800 60 100 60.40 100 3.20 60.40 200 60.50 700 60.60 1,800 36,100 58 61 57.50
SFN 35.80 29.40 32.60 29.50 100 35.80 2,000 3.20 16,400 34 35.80 34
TV2 151.50 124.10 137.80 138.10 300 138.60 200 139 700 140.90 10 3.10 140.90 100 141 100 141.20 100 3,810 138.50 140.90 138.50
MWG 122 106.20 114.10 116.30 9,790 116.40 400 116.60 900 116.90 117,040 2.80 116.90 2,440 117 34,760 117.20 200 879,430 114.10 116.90 114.10 10
ACV 70.30 52.10 61.20 63.80 300 63.90 100 64 1,000 64 70 2.80 64.30 3,000 64.40 400 64.50 100 57,670 62 64.40 60 35,100 32,200
MH3 20.70 15.30 18 18 400 19 100 19.10 400 20.70 2.70 900 20.70 20.70 20.70
CTB 30.30 24.90 27.60 26 100 30.20 500 30.20 500 2.60 1,000 29.90 30.20 29.90 1,000
NTW 25.90 19.30 22.60 22.10 2,000 22.20 300 23 1,500 25.20 2.60 24.60 100 24.70 200 24.90 400 500 25.20 25.20 25.20
VNT 29.20 24 26.60 25.50 100 29 2,000 29.20 2.60 9,100 29.20 29.20 29.20
GND 20.70 15.30 18 18.50 30,000 18.60 1,300 18.70 1,400 20.50 100 2.50 20.60 200 20.70 100 100 20.50 20.50 20.50
SLS 185.90 152.10 169 168 300 168.50 600 169 500 171.50 10 2.50 171.50 300 172 500 172.50 300 5,310 169 172.50 169
STC 33 27 30 27 200 28 100 32.40 2.40 30 600 30.50 200 31.90 500 500 29 32.40 29 400
KGU 18.40 13.60 16 13.60 3,900 18.40 100 2.40 18.40 7,900 56,400 18.40 18.40 13.60 33,700
DGT 18.80 14 16.40 15.70 1,000 15.80 2,000 18 1,000 18.70 2.30 18.70 2,500 47,100 16.80 18.80 14
DP3 62.70 51.30 57 57 200 57.50 600 58 400 59 2 59 500 59.70 200 61 3,500 3,700 56.60 59 56.60 2,000
CAP 40.10 32.90 36.50 37 1,000 37.10 200 37.20 1,400 38.40 100 1.90 38.40 2,800 38.50 1,200 38.60 1,000 16,200 36.40 38.40 36.40 1,300
IFC 15.40 11.40 13.40 15.30 1.90 13 1,000 13.20 1,000 13.40 2,000 2,900 15.30 15.30 15.30
DHC 30.10 26.20 28.20 29 400 29.90 10,500 30 3,740 30.10 10 1.90 30.10 6,400 37,750 30.10 30.10 30 120 9,000
NS2 17.30 12.90 15.10 12.90 17,500 13 6,200 17 1.90 17 100 17.20 100 17.30 200 13,100 15.10 17 12.90
BWE 27.25 23.75 25.50 27.10 7,100 27.20 27,000 27.25 20,490 27.25 2,520 1.75 969,900 26.20 27.25 26.20 1,100 29,500
HPB 13.60 10.20 11.90 11.90 200 12.50 500 13.60 1.70 200 13.60 13.60 13.60
GMC 30.15 26.25 28.20 28.05 2,010 28.10 100 28.30 100 29.90 300 1.70 29.90 2,420 30 10,590 30.15 2,500 6,980 28.90 30 28.90 3,980
NTC 79.60 59 69.30 70.30 1,400 70.50 200 71 200 71 100 1.70 71.80 1,700 71.90 3,200 72 6,500 5,700 69 72 69
CFC 14.70 10.90 12.80 14.40 1.60 14.50 100 100 14.40 14.40 14.40
IDV 47.30 38.70 43 44.10 200 44.20 25,400 44.40 200 44.50 5,000 1.50 44.50 1,900 44.70 1,000 44.80 1,200 41,000 43 44.50 43 5,500
WSB 60.30 44.70 52.50 52.50 2,000 52.60 100 52.80 200 54 1.50 54 2,900 54.40 400 54.50 2,400 8,100 54.90 54.90 54 100
OPC 57.80 50.40 54.10 54 2,000 54.50 2,230 55 540 55.50 1.40 55.80 500 56 5,000 57 5,000 510 54.10 55.50 54.10
TLG 105.50 91.70 98.60 95.10 80 96 290 97 30 100 200 1.40 97.70 10 99 490 99.40 430 420 98.90 103 97 100,390 100,010
PNC 21.80 19 20.40 19.10 260 21.75 1.35 21.75 510 21.80 550 510 19.10 21.75 19.10 500
CHS 10.30 7.70 9 8.50 3,000 9 1,000 9.50 1,000 10.30 1.30 100 10.30 10.30 10.30
DL1 14.80 12.20 13.50 14.70 23,700 14.80 31,600 ATO 12,200 14.80 1.30 26,700 14.80 14.80 14.50
SAB 283.50 246.50 265 266 1,000 266.10 1,000 266.20 620 266.20 1,880 1.20 268.40 20 268.50 10 268.80 50 5,950 270.90 270.90 265 1,130 650
NNC 58.10 50.50 54.30 54.20 6,060 54.30 4,380 54.40 270 55.50 8,000 1.20 55.50 850 56 900 56.50 900 50,330 55 55.50 54.20 10,300 12,200
IFS 14.40 10.80 12.60 10.80 1,500 11.10 2,500 11.50 1,500 13.80 50 1.20 13.50 300 13.80 400 13.90 100 5,550 12 13.80 11.10 100 100
CLW 17.45 15.25 16.35 15.50 100 17.45 5,080 17.45 1.10 10 17.45 17.45 17.45
VGC 23.70 19.50 21.60 22.30 1,200 22.40 1,300 22.60 1,500 22.70 140 1.10 22.70 13,400 22.80 26,000 22.90 6,000 672,840 21.50 22.90 21.10 205,200 70,000
VQC 12.50 9.30 10.90 10.50 100 10.90 600 11 500 12 1.10 100 12 12 12 100
TTH 13.30 10.90 12.10 11.80 23,100 11.90 1,900 12 300 13.20 40 1.10 13.20 10,100 13.30 51,400 575,640 12.10 13.20 11.90
BHN 113.40 98.60 106 106.80 5,280 107 1,350 107.10 210 107.10 1,800 1.10 109 610 109.80 520 109.90 100 49,630 106 110 102 20,000 4,030
CCI 16.55 14.45 15.50 14.45 410 15.20 10 16.55 1.05 16.40 1,000 16.55 8,370 4,430 14.45 16.55 14.45
PNT 8.10 6.10 7.10 6.20 100 6.30 100 6.40 300 8.10 1 7.10 3,000 8.10 2,800 100 8.10 8.10 8.10
DSN 58.60 51 54.80 55.10 2,590 55.20 680 55.40 30 55.80 210 1 55.80 330 55.90 1,200 56 1,700 4,970 54.80 55.80 54.80
FOX 80.60 59.60 70.10 71.20 1,500 71.30 1,000 71.50 500 71.10 70 1 73 500 73.50 100 74.50 100 14,170 71.10 73 71.10
HDM 28.80 21.40 25.10 24.50 1,400 25.10 500 25.20 200 26.10 1 26 11,500 27.10 1,000 27.20 1,000 600 26 26.10 26
SGD 14.30 11.70 13 11.70 200 14 1 14 9,000 14.20 300 14.30 200 100 14 14 14 100
VLA 11.40 9.40 10.40 10.10 100 11.40 100 1 100 11.40 11.40 11.40 100
SVI 43.90 38.20 41.05 41.50 10 41.80 100 42 10 42 110 0.95 42.20 20 42.40 30 42.50 100 44,450 41.05 43.90 41.05
PGD 42.40 36.90 39.65 39.50 1,500 39.60 140 39.65 40 40.60 10 0.95 40.60 500 40.70 200 40.80 1,660 5,540 39.60 40.60 39.60 5,000
HBC 66.30 57.70 62 62.60 30,380 62.70 18,140 62.80 28,450 62.90 58,140 0.90 62.90 10,640 63 22,900 63.10 11,550 1,271,030 62 63.30 62 97,220 6,490
VDL 37.90 31.10 34.50 31.30 1,000 35.40 0.90 35.50 12,000 100 35.40 35.40 35.40
L18 10.10 8.30 9.20 9.20 200 9.50 3,000 10.10 600 10.10 0.90 2,400 10.10 10.10 10.10
PHH 15.10 11.30 13.20 13 2,000 13.20 1,000 13.30 500 14.10 4,000 0.90 14.10 9,400 14.20 4,000 14.30 500 10,300 13.80 15 13.60 4,500
HD2 16.20 12 14.10 14.30 2,200 14.40 1,400 14.50 10,000 15 100 0.90 14.90 1,000 15 7,800 15.10 2,400 191,000 14.50 15.40 14
STV 19.50 14.50 17 15.80 2,000 17.90 0.90 17.50 1,400 18 1,300 19.30 1,000 2,000 17.90 17.90 17.90
ACB 31.20 25.60 28.40 29 104,900 29.10 53,400 29.20 84,800 29.20 1,420 0.80 29.30 141,300 29.40 62,300 29.50 60,900 3,958,620 28.40 29.30 28.10
DXG 22.05 19.25 20.65 21.25 255,610 21.30 50,010 21.35 30,000 21.45 330,610 0.80 21.45 109,750 21.50 266,810 21.55 10,320 5,160,030 20.70 21.50 20.70 854,820 139,560
KLB 9.40 7 8.20 8.50 200 8.80 200 8.90 200 9 0.80 9 4,400 9.10 3,600 9.30 5,000 27,100 8.70 9.30 8.60
PSE 10.10 8.30 9.20 8.50 6,000 10 0.80 10.10 100 100 10 10 10
QCC 8.60 6.40 7.50 6.50 300 6.60 500 6.70 1,000 8.30 0.80 8.30 200 8.40 900 8.50 1,100 100 8.30 8.30 8.30
VTL 16.70 13.70 15.20 15.20 1,000 16 0.80 16 1,000 16.70 1,000 3,000 16 16 16
CVT 55.80 45.80 50.80 51.40 19,100 51.50 28,700 51.60 600 51.60 670 0.80 51.70 18,800 51.80 35,000 51.90 21,800 498,470 50.90 51.80 50.90 3,300 400
DRL 45.15 39.25 42.20 42.35 1,100 42.50 150 43 0.80 43 490 10 43 43 43
MSN 54.70 47.65 51.20 51.70 101,040 51.80 3,570 51.90 12,060 52 22,750 0.80 52 43,960 52.20 80 52.60 50 647,270 50.90 52.80 50.90 12,170 564,480
TMS 65.20 56.80 61 57.60 100 57.70 10 58 130 61.80 0.80 60.90 590 61 1,000 61.90 30 460 60.60 61.80 58
VIH 19.20 14.20 16.70 16.60 5,700 16.70 3,500 16.90 5,000 17.50 0.80 18.50 200 19 200 19.20 2,400 1,800 16.70 17.50 16.70
D2D 50.80 44.20 47.50 46.90 500 47 500 47.20 300 48.20 500 0.70 48.20 290 48.30 490 48.40 220 3,110 47.50 48.30 47 160
DFC 50.90 37.70 44.30 40.20 100 40.50 200 40.60 200 45 0.70 45 600 48 200 50 600 2,000 50 50 39.30
PHR 45.25 39.35 42.30 42.75 1,120 42.80 3,650 42.90 2,300 43 30,440 0.70 43 26,970 43.05 5,560 43.10 21,070 776,060 42.30 43.15 42.10 60,000
SMT 22.90 18.90 20.90 19 100 19.10 100 21.60 2,100 0.70 21.90 1,000 22 500 22.10 100 2,300 21.40 21.60 20.80 2,200
VC1 19.80 16.20 18 18.30 200 18.50 200 18.70 3,800 18.70 0.70 19.70 100 19.80 1,400 200 18.70 18.70 18.70
DXP 12.90 10.70 11.80 11.50 1,200 11.60 100 11.80 300 12.50 2,000 0.70 12.50 900 12.80 2,800 12.90 13,600 2,900 12.20 12.90 11.80 2,500 100
FUCV 11.50 10 10.75 10 1,570 10.05 50 11.45 0.70 11.35 300 11.40 220 11.45 520 10 11.45 11.45 11.45
HAR 13.95 12.15 13.05 13.60 50,100 13.65 63,720 13.70 3,550 13.75 59,110 0.70 13.75 25,570 13.80 18,610 13.85 3,630 1,765,760 13.40 13.80 13.25 1,000
PRO 5.70 4.30 5 4.30 300 4.40 1,500 5.20 1,000 5.70 100 0.70 5.70 400 100 5.70 5.70 5.70
SCI 7.70 6.30 7 7.70 0.70 7.70 1,400 1,000 7.70 7.70 7.70
QTC 25.50 20.90 23.20 23 100 23.10 300 23.20 200 23.90 100 0.70 23.90 400 24 6,800 24.20 400 100 23.90 23.90 23.90
DTL 31.55 27.45 29.50 29.60 1,200 29.70 2,000 30 8,080 30.15 1,000 0.65 30.20 610 30.50 2,000 31 9,000 3,520 29.90 30.15 29.90
HAX 42.90 37.30 40.10 40.15 6,160 40.20 2,100 40.35 500 40.70 1,260 0.60 40.70 800 40.75 1,690 40.80 8,050 231,630 40.20 40.95 40.10 3,530 18,390
TNA 43.10 37.50 40.30 40.70 1,500 40.80 500 40.90 20 40.90 750 0.60 40.95 70 41 1,850 41.10 3,000 39,560 40.65 41.30 40.40 2,260
HDC 18.50 16.10 17.30 17.80 25,030 17.85 20,000 17.90 2,090 17.90 12,180 0.60 17.95 6,180 18 12,120 18.10 30,000 788,380 17.40 18.10 17.30 47,500
MIM 13.60 11.20 12.40 12.60 1,000 12.80 2,000 13 800 13 20 0.60 11,420 13.60 13.60 13
SNC 14.60 10.80 12.70 13.30 0.60 13.40 2,200 13.50 1,000 13.90 1,000 100 13.30 13.30 13.30
SWC 15.70 11.70 13.70 14.10 18,100 14.20 137,200 14.30 1,800 14.30 150 0.60 14.40 14,600 14.50 14,800 14.60 100 683,150 13.70 15 13.70
TPP 15.80 13 14.40 13 1,200 13.10 500 15 80 0.60 15.60 300 15.70 2,400 15.80 2,000 680 15 15 15
CMC 6.60 5.40 6 6.10 100 6.60 0.60 6.60 100 100 6.60 6.60 6.60
VIE 6.90 5.70 6.30 6.90 0.60 6.90 1,900 100 6.90 6.90 6.90
FTS 12.05 10.55 11.30 11.50 19,990 11.55 5,100 11.60 1,250 11.90 1,000 0.60 11.90 5,340 11.95 3,050 12 19,830 57,420 11.40 12 11.40 50
CHP 29.10 25.30 27.20 27.40 3,000 27.50 22,210 27.60 1,100 27.80 14,600 0.60 27.80 640 27.85 2,780 27.90 10,890 167,470 27.20 27.90 27.05 29,700 200
DBD 56.30 41.70 49 49 1,100 49.10 500 49.20 1,000 49.60 80 0.60 49.70 2,900 49.80 2,900 49.90 500 30,180 49.50 49.80 41.70
NCS 55 40.80 47.90 46.20 1,000 46.50 100 48 10,200 48.50 50 0.60 49 800 49.50 1,200 50 2,900 1,550 48 48.50 48 50
HU1 8.83 7.69 8.26 8.27 40 8.38 6,830 8.83 12,360 8.83 2,700 0.57 77,480 8.80 8.83 8.80
ABT 37.35 32.55 34.95 33.90 10 34 30 35 40 35.50 540 0.55 35.30 60 35.40 930 35.50 50 1,420 34.05 35.65 33.85 660
DQC 39.45 34.35 36.90 37.10 2,100 37.30 380 37.40 300 37.45 2,100 0.55 37.45 4,270 37.50 4,020 37.80 3,250 16,370 36.70 37.50 36.60 2,950
BWA 4.90 3.70 4.30 3.70 5,000 4.50 100 4.80 0.50 100 4.80 4.80 4.80
C47 22.85 19.95 21.20 20.90 5,570 21 43,550 21.30 12,730 21.70 37,010 0.50 21.70 7,130 21.75 1,000 21.95 1,000 164,530 21.50 21.70 20.90
CTF 28.85 25.15 27 27 300 27.20 100 27.40 80 27.50 0.50 27.50 2,690 28.20 740 28.70 100 16,620 27 27.50 27
DBC 29.70 24.30 27 26.90 600 27 5,000 27.10 400 27.50 170 0.50 27.50 2,400 27.60 500 27.70 100 3,970 27 27.50 27 100
DCL 25 21.80 23.40 23.60 2,710 23.70 9,800 23.80 10 23.90 1,100 0.50 23.90 6,940 23.95 10,700 24 29,250 119,420 23.55 23.90 23.20
DIH 12.30 10.10 11.20 11 5,000 11.20 5,000 11.30 5,000 11.70 0.50 11.70 1,100 11.80 500 11.90 500 66,600 11.40 11.70 11.30
GAS 72.70 63.30 68 68.20 3,570 68.30 1,180 68.40 5,000 68.50 9,870 0.50 68.50 38,900 68.60 5,350 68.70 10,350 405,840 67.50 68.90 67.50 41,160 105,790
HAT 40.10 32.90 36.50 36 2,000 36.10 1,200 36.50 300 37 100 0.50 37 100 37.10 400 37.20 1,000 7,500 36.80 38 36.10 700
HKP 5.90 4.50 5.20 4.80 200 5.70 100 0.50 5.70 900 5.80 2,000 5.90 2,000 100 5.70 5.70 5.70
HMS 38 28.20 33.10 33 500 33.50 1,000 33.60 1,000 33.60 1,600 0.50 35 2,000 36 1,500 36.50 1,800 3,200 33.20 36 33.20
KLF 6.20 5.20 5.70 6.10 11,638,700 6.20 12,412,800 ATO 2,246,700 6.20 2,950 0.50 26,543,450 6.20 6.20 5.20 33,100
PGI 21.40 18.60 20 19.85 1,800 19.90 2,400 20 1,200 20.50 2,000 0.50 20.50 16,370 20.60 1,900 20.70 120 20,090 19.60 20.50 19.60
PJT 14.75 12.85 13.80 13.70 10 13.80 10 13.90 10 14.30 0.50 14.20 830 14.30 1,980 14.40 1,000 10 14.30 14.30 14.30 10
PMT 4.90 3.70 4.30 4 1,500 4.80 0.50 4.90 1,500 100 4.80 4.80 4.80
THG 62.50 54.50 58.50 58.50 400 58.60 30 58.70 200 59 30 0.50 59 9,980 59.20 3,560 59.30 1,000 17,160 58.50 59.20 58.50
TKU 15.90 13.10 14.50 14.50 700 15 0.50 15 1,000 15.30 300 15.90 1,100 300 14.90 15 14.90
TVB 16.10 11.90 14 14.20 16,000 14.30 20,100 14.40 15,700 14.50 800 0.50 14.50 3,600 14.60 4,400 14.70 8,200 133,300 14.10 14.60 14.10
TVT 24.60 21.40 23 23 3,000 23.10 3,000 23.20 600 23.50 1,550 0.50 23.50 70 23.90 1,000 24 570 4,160 23 24 23
VCI 59.90 52.10 56 56.30 9,960 56.40 2,000 56.50 4,900 56.50 320 0.50 56.60 3,000 56.70 5,000 56.80 10,000 75,900 56 56.80 56 189,840
VNL 20.30 17.70 19 18.15 1,000 18.20 50 19 1,520 19.50 0.50 19.50 2,560 20 1,410 20.25 170 700 19.40 19.50 19.40
VRG 5.10 3.90 4.50 3.90 300 4.50 3,000 5 0.50 5 400 5.10 1,500 100 5 5 5
CSV 37.95 33.05 35.50 35.65 1,200 35.70 110 35.80 3,310 35.95 300 0.45 35.95 10,560 36 8,290 36.10 4,130 39,340 35.50 36 35.50 1,440
DST 38.20 31.40 34.80 34.90 16,700 35 25,200 35.10 88,300 35.20 20 0.40 35.20 4,400 35.30 33,200 35.40 25,700 562,220 34.70 35.30 34.70
NDP 40.90 30.30 35.60 35.60 200 35.70 1,000 36 500 36 0.40 36.90 700 37 300 37.50 1,300 500 36 36 36
PLX 68.60 59.80 64.20 64.40 2,600 64.50 13,900 64.60 6,600 64.60 20,100 0.40 64.70 1,100 64.80 9,690 64.90 16,300 340,680 64.20 64.80 64.20 101,820 48,250
HLC 7.90 6.50 7.20 6.60 9,700 6.70 1,200 7 2,800 7.60 100 0.40 7.60 100 7.70 500 7.90 2,300 5,100 7.20 7.60 6.70 5,000
NBC 7.10 5.90 6.50 6.60 56,500 6.70 50,600 6.80 10,000 6.90 10 0.40 6.90 12,200 7 144,300 7.10 61,500 61,010 6.50 7.10 6.50
ACL 8.61 7.49 8.05 7.81 200 8 750 8.01 400 8.45 0.40 8.44 150 8.45 10,240 8.50 870 270 8.61 8.61 8.30
EFI 8.90 6.70 7.80 7.90 1,400 8 10,000 8.10 5,000 8.20 0.40 8.20 100 8.30 1,500 8.50 2,500 11,300 8 8.20 8
EVE 17.85 15.55 16.70 16.75 20,000 16.80 17,400 17 630 17.10 8,810 0.40 17.10 4,150 17.15 4,000 17.20 16,250 251,830 16.70 17.25 16.70
LDG 18.80 16.40 17.60 17.75 29,090 17.80 11,200 17.90 500 18 175,060 0.40 18 68,900 18.05 14,610 18.10 129,020 1,793,910 17.70 18.05 17.50 246,700
MCP 30.60 26.60 28.60 26.60 100 29 0.40 28.80 10 28.90 100 29 7,000 3,000 29 29 29
SDV 16.10 11.90 14 13.70 4,000 13.80 4,000 14.40 100 0.40 14.40 900 14.50 3,000 15 3,000 300 14 14.40 11.90
TCW 24.80 18.40 21.60 18.40 900 19.40 1,100 22 80 0.40 22 1,400 23 6,200 23.80 2,000 1,380 22 22 21.20
TDM 22.50 16.70 19.60 18 100 18.50 500 19.50 900 20 0.40 21 100 22 800 22.50 400 100 20 20 20
GTA 17.25 15.05 16.15 15.45 300 16 10 16.15 200 16.50 200 0.35 16.40 1,000 16.50 90 16.55 500 5,040 16.15 16.70 15.35 3,690
SFC 29.05 25.25 27.15 26 2,670 26.10 20 27.50 0.35 27.50 790 27.65 500 27.75 1,150 4,760 26.10 27.50 26
AAA 37.45 32.55 35 35.25 10,500 35.30 25,450 35.35 7,270 35.35 26,010 0.35 35.40 14,800 35.45 14,320 35.50 55,880 1,351,350 35.20 35.75 35 6,000 10,000
APC 48.40 42.10 45.25 45 670 45.15 1,060 45.25 200 45.60 410 0.35 45.60 2,730 45.70 2,000 45.80 2,700 32,230 45.25 46.20 45.15 4,900
SKG 35.70 31.10 33.40 33.50 6,850 33.55 12,020 33.60 3,290 33.75 12,880 0.35 33.75 13,970 33.80 11,700 33.85 6,800 162,740 33.80 33.80 33.40 12,110
CTD 224.30 195.10 209.70 209.20 150 209.50 1,300 209.60 100 210 1,000 0.30 210 6,920 210.20 1,270 210.30 1,100 36,550 209.50 211 209.50 24,290 1,010
DGL 35.80 29.40 32.60 32.50 3,100 32.60 5,400 32.70 900 32.90 0.30 33 6,100 33.20 1,000 33.40 1,000 34,700 32.60 33 32 7,000
FMC 20.65 17.95 19.30 19.20 4,500 19.30 5,000 19.40 6,530 19.60 360 0.30 19.60 4,530 19.65 10,900 19.70 56,740 92,580 19.30 19.70 19.10
NLG 29.20 25.40 27.30 27.50 12,000 27.55 500 27.60 1,990 27.60 41,910 0.30 27.65 13,000 27.70 10,120 27.75 9,340 1,062,510 27.50 27.85 27.40 305,900 462,900
VPS 21.25 18.55 19.90 18.60 100 18.70 90 19.90 23,860 20.20 20 0.30 20.20 3,480 20.60 50 20.65 160 1,980 19.90 20.20 19.90 1,960
VTV 20.20 16.60 18.40 16.60 1,200 18 600 18.20 1,200 18.70 1,000 0.30 18.80 1,000 18.90 1,000 19 2,900 10,200 18.20 18.70 18.20
CCP 17.10 12.70 14.90 15.20 0.30 15.20 600 15.30 1,000 15.40 500 100 15.20 15.20 15.20
EID 17 14 15.50 14.80 100 15 500 15.20 100 15.80 1,200 0.30 15.80 4,500 15.90 100 16 600 11,000 15.50 15.90 15 7,900
ISG 2.90 2.30 2.60 2.90 0.30 2.90 300 200 2.90 2.90 2.90
LAS 17 14 15.50 15.60 43,700 15.70 21,900 15.80 11,000 15.80 60 0.30 15.90 2,200 16 58,900 16.10 19,100 623,460 15.60 16.10 15.40 86,000
MVB 7.70 5.70 6.70 6 100 7 0.30 7 600 7.10 5,000 600 7 7 7
PSC 13.90 11.50 12.70 11.60 100 12.80 600 13 1,200 13 90 0.30 13.60 1,000 13.80 600 13.90 200 190 13 13 13
QBS 10.55 9.21 9.90 10 48,680 10.10 50 10.15 1,000 10.20 35,210 0.30 10.20 950 10.25 4,890 10.30 36,650 525,120 9.90 10.20 9.80
SRT 5.90 4.50 5.20 4.60 2,000 4.70 1,900 4.80 300 5.50 3,000 0.30 5.60 1,600 5.70 500 5.80 4,200 24,200 4.70 5.50 4.70
TNC 12.50 10.90 11.70 11.20 10 11.55 10 11.65 10 12 0.30 12 6,180 12.05 10 12.15 10 1,080 11.60 12 10.90
TNG 16.10 13.30 14.70 14.60 35,200 14.70 45,000 14.80 9,800 15 1,210 0.30 15 21,000 15.10 11,200 15.20 52,100 1,307,710 14.80 15.40 14.60 11,000 71,780
CMS 5.30 4.50 4.90 4.50 6,500 4.70 12,000 4.90 1,200 5.20 100 0.30 5.20 700 5.30 32,300 2,500 5.30 5.30 5.20
TIG 4.80 4 4.40 4.40 562,400 4.50 298,900 4.60 63,200 4.70 90 0.30 4.70 79,500 4.80 499,400 1,306,690 4.40 4.80 4.40
C21 25.90 19.30 22.60 22.50 5,300 22.60 17,100 22.70 8,100 22.90 600 0.30 22.90 2,400 23 9,700 23.30 15,600 95,500 22.60 23.80 22.50 64,700
CEE 26.75 23.25 25 25 1,005,000 25.10 4,650 25.20 497,550 25.30 2,190 0.30 25.30 90 25.35 3,010 25.40 10,000 184,450 25.50 25.50 24.80
GEX 26.40 19.60 23 23.10 104,200 23.20 112,000 23.30 58,400 23.30 800 0.30 23.40 6,600 23.50 14,300 23.60 17,300 1,943,600 23.10 23.70 23.10 20
HPP 52 38.60 45.30 45 1,700 45.10 100 45.60 100 45.60 0.30 47 3,700 47.10 900 51.90 100 200 45.60 45.60 45.60
KKC 15.50 12.70 14.10 14 11,100 14.10 2,000 14.20 100 14.40 100 0.30 14.40 2,300 14.50 1,400 14.60 100 14,200 14.20 14.40 14.20
LM8 21.90 19.10 20.50 19.15 10 19.60 100 20 3,500 20.80 10 0.30 20.80 190 21 1,010 21.20 40 10 20.80 20.80 20.80
NKG 37.45 32.55 35 35.20 31,060 35.25 14,000 35.30 1,580 35.30 11,010 0.30 35.35 1,690 35.40 35,850 35.45 39,480 581,180 35 35.45 34.80
PIV 47.10 38.70 42.90 42.90 17,300 43 11,500 43.10 15,100 43.20 10 0.30 43.20 8,300 43.30 13,500 43.40 20,400 248,110 43 43.40 42.60 500
SJS 30.15 26.25 28.20 28.30 13,500 28.35 2,000 28.40 5,640 28.50 7,190 0.30 28.50 23,130 28.60 1,500 28.70 2,840 51,680 28 28.60 28
STK 17.65 15.35 16.50 15.50 5,100 16 2,010 16.80 0.30 16.80 1,120 16.95 940 17 3,860 1,760 16.50 16.95 16.50
TVC 8.90 7.30 8.10 8.20 93,000 8.30 43,100 8.40 77,000 8.40 60 0.30 8.60 97,300 8.70 62,900 8.80 31,000 847,660 8.10 8.70 7.90
VE4 12.70 10.50 11.60 11.70 3,000 11.80 1,300 11.90 1,900 11.90 40 0.30 12.40 7,600 12.60 800 12.70 1,000 3,140 11.90 11.90 11.90
SBT 29.20 25.40 27.30 27.45 519,460 27.50 579,470 27.55 974,730 27.55 179,290 0.25 27.60 33,630 27.65 22,900 27.70 28,100 1,450,600 27 27.85 27 258,480 23,490
TCH 16.70 14.60 15.65 15.75 99,890 15.80 283,370 15.85 195,200 15.90 31,660 0.25 15.90 19,910 15.95 9,790 16 33,660 1,061,730 15.70 15.95 15.70
TDH 16.45 14.35 15.40 15.55 34,240 15.60 37,200 15.65 38,060 15.65 19,300 0.25 15.70 36,180 15.75 37,160 15.80 46,520 515,430 15.45 15.75 15.35 54,800 92,640
VNE 8.84 7.70 8.27 8.38 200 8.40 6,040 8.50 1,000 8.52 10,100 0.25 8.52 10,360 8.55 10,760 8.59 100 314,460 8.23 8.52 8.20 111,600 8,340
VTB 17.90 15.60 16.75 16.10 160 16.70 10 16.75 10 17 2,700 0.25 16.90 850 17 860 17.05 60 2,840 16.75 17.55 16.75 2,640
BCI 31.85 27.75 29.80 29.70 1,000 29.80 3,650 29.90 2,000 30 0.20 30 1,000 30.10 1,800 30.20 1,500 6,850 30 30 29.80
BRC 12.15 10.65 11.40 10.65 2,000 10.70 70 10.80 10,000 11.60 0.20 11.50 50 11.60 280 11.90 490 10 11.60 11.60 11.60
CAV 63.90 55.70 59.80 58.70 500 58.80 1,000 59.70 2,190 60 17,530 0.20 60 5,940 60.10 8,220 60.20 10,270 268,050 59.80 60.70 59.40
DGC 35.90 29.50 32.70 32.60 3,100 32.70 9,800 32.80 5,200 32.90 70 0.20 33 3,000 33.10 1,000 33.20 1,100 61,670 33 33.10 32.70 15,000
DGW 17.50 15.30 16.40 16.40 20,890 16.45 15,000 16.50 17,520 16.60 500 0.20 16.60 740 16.70 7,400 16.75 4,000 254,470 16.40 16.80 16.40 91,600
HPG 40.10 34.90 37.50 37.55 43,990 37.60 163,360 37.65 27,520 37.70 91,170 0.20 37.70 27,930 37.75 24,700 37.80 21,000 3,308,050 37.45 38.20 37.35 597,170 270,810
HTG 19.30 14.30 16.80 16.70 4,000 16.80 5,000 16.90 2,300 17 1,400 0.20 18.40 500 18.50 500 19 5,700 4,700 17 17.30 16.90
KSB 54 47 50.50 50.40 27,050 50.50 13,600 50.60 1,000 50.70 13,130 0.20 50.70 850 50.80 2,220 50.90 6,680 308,140 50.30 50.90 50.30 1,000
LEC 21.15 18.45 19.80 19.20 30 19.50 130 19.80 1,630 20 500 0.20 20 2,280 20.20 720 20.80 540 13,110 19.50 20 19.20
MCH 60.70 44.90 52.80 52.80 300 52.90 200 53 2,000 53 180 0.20 53.50 300 53.90 900 54 3,900 8,680 54 54 53 400
PGS 25.70 21.10 23.40 23.20 600 23.30 15,000 23.60 1,100 23.60 160 0.20 23.80 100 23.90 2,800 24 12,400 63,060 22.70 24 22.70 1,300
PVM 11.30 8.50 9.90 9.80 21,000 9.90 20,000 10 13,500 10.10 100 0.20 10.10 9,900 10.50 1,000 10.80 43,100 45,700 10 10.10 10
HPW 8.70 6.50 7.60 7.30 100 7.60 100 7.70 1,000 7.80 2,100 0.20 2,100 7.80 7.80 7.80
NBR 7 5.20 6.10 5.20 500 6.30 0.20 7 100 1,600 7 7 6.30
VNP 5.40 4 4.70 4.60 15,400 4.70 17,200 4.80 26,500 4.90 900 0.20 4.90 100 5 18,300 5.10 16,600 46,000 4.80 4.90 4.80
LO5 2.90 2.50 2.70 2.70 2,500 2.80 200 ATO 500 2.90 10 0.20 2,810 2.90 2.90 2.80
SD1 1.60 1.20 1.40 1.60 1,900 1.60 0.20 100 1.60 1.60 1.60
SDH 2 1.60 1.80 1.70 2,000 2 0.20 2 2,500 11,300 2 2 1.80
VTI 2.10 1.70 1.90 2.10 0.20 400 2.10 2.10 2.10
ANT 10.60 8 9.30 9.40 15,000 9.50 500 9.70 1,300 9.50 0.20 9.90 300 10 2,700 10.50 3,200 6,000 9.70 9.70 9.50
BSI 15.80 13.80 14.80 14.70 80 14.75 10 14.80 200 15 1,000 0.20 15 25,760 15.20 9,390 15.30 1,530 7,310 15.20 15.20 14.80
CCL 5.40 4.70 5.05 5.22 300 5.24 3,520 5.25 12,790 5.25 18,640 0.20 5.26 12,550 5.28 1,000 5.29 14,920 381,760 5.05 5.30 5.05 177,000
DDV 7.80 5.80 6.80 6.70 15,800 6.80 10,100 7 100 7 1,000 0.20 7.40 5,000 7.50 1,000 7.70 1,000 18,400 6.80 7 6.80
PCG 10.40 8.60 9.50 8.60 100 8.80 300 9.70 0.20 9.70 3,400 9.80 2,200 9.90 49,900 32,500 9.90 9.90 8.60 2,500
SD2 7 5.80 6.40 6.40 24,500 6.50 14,700 6.60 24,900 6.60 3,800 0.20 6.70 11,700 6.80 48,000 6.90 46,100 88,600 6.40 6.80 6.40
SDC 15.70 12.90 14.30 14.50 0.20 14.50 100 15.60 200 100 14.50 14.50 14.50
SFG 15.15 13.25 14.20 14.20 11,010 14.25 1,000 14.30 2,270 14.40 3,000 0.20 14.40 3,950 14.45 2,000 14.50 15,010 77,050 14.40 14.40 14.25 35,000
SPV 9.20 6.80 8 8 10,000 8.20 4,600 8.20 0.20 8.30 3,000 8.50 1,000 8.60 600 400 8.20 8.20 8.20 400
TMX 11.30 9.30 10.30 9.50 1,100 10.30 100 10.50 0.20 11 1,900 200 10.30 10.50 10.30
TYA 11.75 10.25 11 10.65 1,050 10.70 2,710 10.80 1,650 11.20 0.20 11.20 3,520 11.30 6,990 11.40 1,500 5,620 11 11.70 10.70 4,720
VNB 17 12.60 14.80 14.50 1,900 14.60 3,300 14.70 100 15 300 0.20 15 300 15.10 1,000 15.20 500 2,500 14.70 15 14.70
CMG 18.40 16 17.20 17.15 1,900 17.20 1,770 17.35 70 17.40 10,000 0.20 17.40 2,800 17.45 4,050 17.50 13,320 71,610 17.20 17.50 17.20
BMP 84.50 73.50 79 78.80 1,000 78.90 5,690 79 5,000 79.20 9,580 0.20 79.20 950 79.30 4,500 79.40 3,960 414,600 79 80 78 17,210 71,800
NCT 83.70 72.90 78.30 78.30 500 78.40 120 78.50 20 78.50 100 0.20 78.70 590 78.80 430 78.90 170 10,160 78.30 78.80 78.30 1,000
PTL 4.28 3.72 4 4 62,320 4.01 1,000 4.02 1,000 4.18 1,000 0.18 4.18 21,000 4.19 35,590 4.20 97,530 12,540 4 4.20 4
REE 38.60 33.60 36.10 36.10 38,570 36.15 4,000 36.20 1,000 36.25 51,390 0.15 36.25 54,630 36.30 10,230 36.35 13,680 1,165,880 36.05 36.55 36.05 601,150 601,970
TCD 20.10 17.50 18.80 18.60 11,200 18.70 11,240 18.80 10,250 18.95 4,200 0.15 18.95 1,040 19 10,380 19.10 4,480 188,530 18.60 19.10 18.60
VIS 25.70 22.40 24.05 24.05 13,110 24.10 7,070 24.15 1,990 24.20 8,000 0.15 24.20 60 24.25 9,410 24.30 7,800 104,820 24.05 24.20 24.05
DXV 5.18 4.52 4.85 4.60 5,050 4.61 7,120 4.70 3,000 5 200 0.15 5 12,360 5.15 100 5.17 50 1,840 5 5 4.80
TTF 8.29 7.21 7.75 7.77 10,000 7.78 5,100 7.80 3,640 7.90 12,070 0.15 7.90 8,220 7.91 10 7.95 1,670 235,210 7.75 8.10 7.75
NBB 17.65 15.35 16.50 16.25 100 16.30 6,370 16.40 250 16.65 2,000 0.15 16.65 32,020 16.70 40 16.75 8,500 3,260 16.30 16.70 16.30
SSI 27.10 23.60 25.35 25.35 34,040 25.40 79,880 25.45 95,690 25.50 109,400 0.15 25.50 2,800 25.55 45,790 25.60 30,430 1,799,610 25.50 25.70 25.40 54,980 117,400
VSH 20.45 17.85 19.15 18.70 1,000 18.80 510 19.20 5,000 19.30 15,030 0.15 19.30 300 19.35 5,200 19.40 8,380 168,200 19 19.30 19 165,000 150
ASP 7.13 6.21 6.67 6.68 500 6.69 440 6.70 370 6.80 250 0.13 6.80 920 6.89 1,800 6.90 500 59,440 6.68 6.80 6.67
SGT 9.25 8.05 8.65 8.10 1,050 8.30 2,000 8.31 1,000 8.78 720 0.13 8.78 490 8.79 990 8.80 3,010 9,170 8.80 8.80 8.50 1,100
PDN 94.90 82.50 88.70 82.70 10 83 2,010 83.10 20 88.80 20 0.10 88.50 30 88.80 500 88.90 120 2,190 88.70 89.80 82.70 2,020 2,000
BTD 17.40 13 15.20 14 7,900 14.10 3,000 15 3,000 15.30 0.10 15.30 10,000 15.50 7,600 16 12,700 5,000 15.30 15.30 15.30
CMT 10.45 9.11 9.79 9.11 50 9.12 10 9.88 10 9.89 0.10 9.89 930 9.90 2,790 9.98 100 1,130 9.80 9.89 9.80 10
DBT 19.10 15.70 17.40 16.50 1,000 17 6,400 17.10 800 17.50 20 0.10 17.30 2,000 17.40 400 17.50 17,700 10,020 17.50 17.60 17.50
DCM 14.70 12.80 13.75 13.75 165,590 13.80 127,210 13.85 2,970 13.85 29,400 0.10 13.90 134,400 13.95 100,630 14 302,170 1,604,230 13.85 13.95 13.70 374,700
HNP 28.10 20.90 24.50 24.60 1,000 24.70 500 24.80 500 24.60 130 0.10 25 5,000 26 4,900 28 2,000 3,230 25 25 24.60
HPM 21.50 17.70 19.60 19.50 400 19.60 300 19.70 0.10 19.70 400 19.80 500 100 19.70 19.70 19.70
HUT 13.20 10.80 12 11.80 96,200 11.90 33,500 12 87,000 12.10 440 0.10 12.10 140,400 12.20 168,400 12.30 120,200 797,140 12 12.10 11.90
IBC 28.20 21 24.60 24.50 3,000 24.60 2,100 24.70 1,200 24.70 1,300 0.10 24.80 1,300 24.90 8,900 25 8,200 120,900 24.60 24.90 24.60
ITC 14.95 13.05 14 13.85 3,000 13.90 13,080 14 1,970 14.10 950 0.10 14.10 8,450 14.20 15,000 14.50 1,160 73,140 14 14.80 13.90
KHP 10.35 9.03 9.70 9.72 1,650 9.73 5,000 9.75 830 9.80 1,300 0.10 9.80 6,610 9.90 8,270 10 10,190 32,030 9.74 9.80 9.71 17,390
KSV 13.10 9.70 11.40 11.50 100 0.10 12 1,000 12.50 200 300 11.50 11.50 11.50