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 # 22/04/2018

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 1,119.86 ( 25.23    2.31% )
KL: 214,649,004   GT: 9,313 (tỷ)
HNX 132.58 ( 1.52    1.16% )
KL: 44,775,136   GT: 692 (tỷ)
UPCOM 58.25 ( 0.44    0.76% )
KL: 18,548,797   GT: 488 (tỷ)
VN30 1,089.45 ( 23.36    2.19% )
KL: 113,030,518   GT: 6,736 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CIA (33.40)    PRC (16)    
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
VN30 1,200.70 1,043.70 1,122.20 1,135 1 1,136 1 1,137 1 1,143 13 20.80 1,145.40 2 1,145.80 2 1,145.90 1 143 1,122.20 1,145 1,121
VN30 1,154.50 1,003.50 1,079 1,096.20 2 1,096.50 4 1,096.70 10 1,096.90 1,276 17.90 1,096.90 8 1,097 5 1,097.60 1 45,743 1,079 1,096.90 1,060.10
VN30 1,203.70 1,046.30 1,125 1,129.20 2 1,129.30 4 1,129.50 6 1,136 21 11 1,136 2 1,136.90 1 1,139 1 355 1,125 1,136 1,101
VN30 1,170.50 1,017.50 1,094 1,101.40 1 1,102 1 1,103.30 4 1,105 29 11 1,105 2 1,107 1 1,108.80 3 1,165 1,094 1,105 1,067.40
SAB 227 197.40 212.20 219 290 219.10 10 220 25,830 222 12,240 9.80 222 910 222.90 10 223 20 54,550 212.20 223.10 212.20 6,580 19,030
CTD 147.80 128.60 138.20 141.70 2,540 141.90 1,910 142 700 147.80 41,650 9.60 162,160 138.20 147.80 138.20 5,560 40,040
HFT 32.70 14.10 23.40 14.10 100 32.70 9.30 30 500 31 300 32.70 2,700 100 32.70 32.70 32.70
PNJ 176.50 153.50 165 171.50 940 172 3,620 172.40 300 172.40 17,490 7.40 172.50 4,090 172.90 5,000 173 5,680 259,900 165 172.40 165
NS3 46.10 34.10 40.10 41 7,200 41.20 1,000 46.10 100 6 100 46.10 46.10 46.10
SAF 71.20 58.40 64.80 70.40 5.60 69.80 500 69.90 1,000 70 2,000 4,000 70.40 70.40 70.40
DP3 76.80 63 69.90 67.40 500 68.60 1,100 74.70 200 75 5.10 74.80 2,200 75 7,500 76 900 16,600 71 75 68.60 15,100 1,800
ICC 54 40 47 40 500 47 100 52 5 100 52 52 52
VCF 155.10 134.90 145 143.80 10 145 1,060 146 10 150 20 5 150 160 155 190 155.10 90 590 143.80 150 143.80 50
VSN 51.70 38.30 45 38.30 1,000 40.20 200 40.30 2,000 49.80 4.80 48.90 900 49 1,500 49.40 2,500 100 49.80 49.80 49.80
GAS 138.30 120.30 129.30 133.70 10,000 133.80 5,000 134 2,390 134 191,930 4.70 134.40 1,000 134.50 15,320 135 20,920 947,250 128.20 134 128.20 388,580 312,350
MWG 104.80 91.20 98 101 50 102 6,610 102.10 4,410 102.10 44,530 4.10 102.20 10 102.30 10 102.40 10 338,220 100 102.10 99 7,940
BVH 101.60 88.40 95 98.10 50 98.30 200 99 11,600 99 57,950 4 99.90 10 100 4,230 100.50 100 430,600 96.80 100 95 279,540 316,300
INN 66 54 60 57.50 6,100 57.60 200 58.50 500 64 4 62 2,000 62.90 1,300 63 3,700 100 64 64 64 100
BHN 121.90 106.10 114 107.20 220 107.50 250 107.60 10 117.90 3.90 117.80 100 117.90 90 118 2,520 2,460 115.50 120 106.10 290 1,670
BWS 29.30 21.70 25.50 25.10 500 25.20 100 28.80 100 29.30 3.80 100 29.30 29.30 29.30
TBD 69.90 51.70 60.80 60.50 5,000 61 8,500 61.50 1,000 64.30 3.50 64 1,000 64.50 3,000 65 4,400 5,100 59.20 64.30 59.20
NNC 56.20 48.95 52.60 53.20 130 53.30 1,400 53.40 10 56.10 15,000 3.50 56.10 980 56.20 4,000 110,190 52.60 56.10 52.30 20,670
MCH 115.40 85.40 100.40 101.10 100 102 100 103.50 9,000 103.70 200 3.30 103.90 300 104 5,800 104.50 2,000 71,300 102 104 101 66,100 5,300
HEC 24.60 18.20 21.40 24.60 700 24.60 3.20 100 24.60 24.60 24.60
SDG 35.20 28.80 32 35.20 3.20 35 15,000 35.20 67,400 640,100 35.20 35.20 35.20
MSN 99.50 86.50 93 93.20 290 93.50 100 94 6,020 96.20 117,230 3.20 96.20 55,870 96.50 5,000 96.80 2,000 2,402,060 90.50 96.20 86.80 1,356,190 1,784,130
HPP 44.70 33.10 38.90 38.10 100 39 200 39.10 100 41.90 3 41.40 100 41.50 200 41.90 1,200 100 41.90 41.90 41.90
VCB 65.20 56.80 61 63 23,650 63.10 6,480 63.30 3,880 64 311,440 3 64 76,220 64.10 1,110 64.20 1,110 2,996,320 61.20 64 60.70 639,070 1,031,280
QHW 22.60 16.80 19.70 16.80 1,000 17 100 22.50 400 2.80 22.50 100 22.60 100 500 16.90 22.50 16.90 100
M10 40.20 29.80 35 30 200 37.70 2.70 37.20 100 37.40 500 37.50 300 100 37.70 37.70 37.70
PLX 71.40 62.20 66.80 69 8,880 69.10 6,000 69.20 9,670 69.40 79,870 2.60 69.40 2,050 69.50 16,350 69.60 200 733,140 66.80 69.40 66 47,600 113,540
DMC 108 94 101 101 1,120 102 20 103 430 103.50 2.50 103.50 500 103.90 30 104 380 12,700 101 103.50 101 661,340 660,400
HDP 19.50 14.50 17 19.50 2.50 15 2,000 16 6,200 16.50 2,000 100 19.50 19.50 19.50
BHA 18.40 13.60 16 18 1,000 18.30 14,800 18.40 4,600 18.40 5,400 2.40 93,800 17 18.40 17
BTT 36.45 31.75 34.10 31.75 10 35 500 36.45 2.35 60 36.45 36.45 36.45
UPH 17.80 13.20 15.50 14 1,000 17.80 2.30 100 17.80 17.80 17.80
TIX 33.70 29.30 31.50 29.30 10 31.55 30 33.70 2.20 10 33.70 33.70 33.70
CKD 17.40 13 15.20 17.40 5,500 17.40 2.20 500 17.40 17.40 17.40
HEM 16.30 12.10 14.20 14 1,000 15 5,000 15.10 1,000 16.30 2.10 1,000 16.30 16.30 16.30
DHT 77 63 70 71.30 500 72 2,500 72.10 1,100 72.10 800 2.10 72.60 1,800 72.70 1,000 72.80 1,100 19,000 70 72.70 70
VIC 129.30 112.50 120.90 122.80 14,800 122.90 3,560 123 267,990 123 840,660 2.10 123.30 17,700 123.90 5,000 124 44,290 4,165,000 120.90 124.50 113.90 446,430 1,136,760
HRC 32 27.90 29.95 28 5,000 28.05 50 32 1,340 32 4,400 2.05 26,600 29.95 32 29
LKW 15.50 11.50 13.50 13.50 100 15 100 15.10 200 15.50 2 8,900 15.50 15.50 15.50
LLM 21.80 16.20 19 19 10,900 19.20 4,000 19.40 100 21 2 20.30 500 20.50 500 20.90 200 3,800 19 21 19
NAW 15.50 11.50 13.50 14 100,000 15.40 5,000 15.50 5,200 15.50 2 100 15.50 15.50 15.50
TCW 21.80 16.20 19 18.90 5,500 19.10 6,500 19.20 200 21 2 20.80 100 20.90 2,000 21 1,500 9,400 19 21 18.90 3,900
VTX 16.40 12.20 14.30 12.20 1,000 16.30 2 16.20 100 16.30 2,900 16.40 3,100 100 16.30 16.30 16.30
CIA 36.30 29.70 33 34.10 1,000 34.20 1,500 34.50 2,400 34.90 2,200 1.90 34.90 1,300 35 3,100 35.20 1,000 40,800 33 36 33
HCM 83.50 72.70 78.10 79.80 120 79.90 13,690 80 7,550 80 15,720 1.90 80.10 720 80.20 8,500 80.30 16,000 467,090 78 80.10 77.50 84,900 40,990
CTG 33.80 29.40 31.60 33.20 3,100 33.25 5,000 33.40 30,000 33.50 361,240 1.90 33.50 38,940 33.55 7,510 33.60 3,500 4,349,720 32.20 33.50 31.40 131,350 131,350
MCP 29.30 25.50 27.40 25.70 10 26.50 20 26.55 10 29.30 1.90 2,950 28 29.30 28
VKD 23 17 20 17.10 500 18.20 500 21.90 100 1.90 21.90 100 22 1,600 23 2,300 103,900 22 22 19
VDP 35.40 30.80 33.10 33.10 2,000 33.15 1,500 33.20 1,270 34.95 10 1.85 34.95 810 35 41,740 35.20 2,400 7,460 33 35.20 33
CLL 31.45 27.35 29.40 28.50 20 28.70 1,000 31.20 1.80 31 310 31.20 900 31.40 2,000 10 31.20 31.20 31.20
HPG 60.90 53.10 57 58.50 7,630 58.60 190 58.70 40,000 58.80 478,990 1.80 58.80 11,830 58.90 18,600 59 53,110 3,297,740 57 58.80 56.20 839,490 362,340
ROS 93.70 81.50 87.60 89 1,100 89.10 2,240 89.40 1,220 89.30 99,760 1.70 89.50 3,440 89.60 20 89.90 20 971,280 89.50 89.50 82.10 18,500 144,520
DGT 13.20 9.80 11.50 13.20 900 13.20 100 1.70 100 13.20 13.20 13.20
GIL 45.75 39.85 42.80 43.30 300 43.40 500 43.45 250 44.40 270 1.60 44.40 790 44.45 10 44.50 2,020 60,290 42.90 44.40 42.10 44,400
CEO 17.60 14.40 16 17.50 83,400 17.60 269,200 ATC 236,100 17.60 3,400 1.60 5,174,600 16.10 17.60 15.90 115,700 711,300
LGC 24.70 21.50 23.10 23.30 40 23.50 400 24.70 4,300 24.70 700 1.60 70,140 23.50 24.70 23.10
PJS 12.80 9.60 11.20 11.80 100 12.30 100 12.80 600 12.80 1.60 100 12.80 12.80 12.80
VGP 22.80 18.80 20.80 18.80 200 18.90 200 19 1,000 22.40 1.60 22.50 100 22.60 100 100 22.40 22.40 22.40
VLC 18.70 13.90 16.30 15.80 138,400 16.10 200 17.90 1.60 17.50 1,300 17.90 2,000 18 21,200 200 17.40 17.90 17.40 200
PMC 65.60 53.80 59.70 58.30 100 58.50 200 59.50 100 61.30 1.60 61.30 1,400 61.40 600 64 200 1,100 61.30 61.30 59.50 400 900
PTB 105.10 91.50 98.30 98.30 200 98.40 200 99 10 99.90 12,000 1.60 99.90 1,550 100 8,310 100.50 1,000 61,670 99.80 100 97 5,230
NBW 16.70 13.70 15.20 15.40 300 15.50 100 16.70 500 16.70 1.50 4,400 15 16.70 15
BCP 12.10 9.10 10.60 9.50 2,000 12.10 1.50 12.10 1,000 100 12.10 12.10 12.10
DIG 23.20 20.20 21.70 23 8,850 23.15 4,080 23.20 25,300 23.20 91,090 1.50 1,666,210 22 23.20 21.30 1,000
DXG 37.95 33.05 35.50 36.85 31,630 36.90 30,090 36.95 740 37 373,780 1.50 37 15,360 37.05 100 37.10 34,200 3,952,790 35.50 37 35.45 802,420 325,120
HPB 11.60 8.60 10.10 8.60 1,000 9.20 500 10.10 100 11.60 1.50 100 11.60 11.60 11.60
KTS 31.90 26.10 29 30.50 1.50 30 500 31 200 31.90 1,200 200 26.10 30.50 26.10 100
L63 11.50 8.50 10 11.50 1.50 11.50 3,000 100 11.50 11.50 11.50
VSI 24.05 20.95 22.50 22.50 4,180 22.55 300 22.60 30 24 140 1.50 24 300 1,810 24 24.05 24
BID 40.65 35.35 38 39.35 1,200 39.40 45,520 39.45 3,240 39.45 301,890 1.45 39.50 31,000 39.55 1,250 39.60 8,140 2,415,490 38.50 39.55 37 584,650 803,920
SSI 43.40 37.80 40.60 41.75 31,250 41.80 36,540 41.85 520 42 658,120 1.40 42 99,010 42.10 2,100 42.20 51,060 4,445,130 40.60 42 40.05 511,580 202,660
KST 16.20 13.40 14.80 13.50 100 15.10 400 16.20 1,100 16.20 1.40 800 16.20 16.20 16.20 800
SAC 10.80 8 9.40 9.70 1,500 10 300 10.80 9,000 10.80 1.40 3,000 10.80 10.80 10.80
SSM 16.80 13.80 15.30 16.70 1.40 15.40 200 16.40 3,300 16.50 500 500 16.70 16.70 16.70
X20 16.20 13.40 14.80 13.50 100 16.20 100 1.40 1,300 13.40 16.20 13.40
NDN 18.30 15.10 16.70 17.70 1,100 17.80 11,100 17.90 2,900 18.10 16,800 1.40 18.10 13,900 18.20 25,000 18.30 41,600 246,100 16.70 18.10 16.60 100 6,500
SBD 15.20 11.40 13.30 11.50 500 11.60 300 14.70 100 1.40 14.70 400 14.80 1,000 14.90 500 100 14.70 14.70 14.70 100
DSC 85.30 63.10 74.20 71.10 700 72.50 900 73 500 75.50 1.30 75.60 1,500 75.80 1,200 76 3,000 10,100 73 75.50 73
VSM 14.30 11.70 13 14.30 1.30 14 400 14.10 200 14.20 100 200 11.70 14.30 11.70 100
APF 57.10 42.30 49.70 48.50 2,000 49 2,000 49.50 2,000 51 1.30 50 2,000 50.90 300 51 9,400 100 51 51 51
DAT 19.35 16.85 18.10 16.90 10 19.35 1.25 20 19.35 19.35 19.35
PDR 43.05 37.45 40.25 41.30 39,100 41.35 18,500 41.40 25,200 41.50 41,230 1.25 41.50 7,830 41.60 12,600 41.70 15,100 2,075,510 40.25 41.50 40 3,000 32,920
FDC 26 22.60 24.30 22.60 100 22.70 30 22.80 50 25.50 1.20 25.30 70 25.40 90 25.45 40 1,000 22.60 25.50 22.60
LDG 26.50 23.10 24.80 25.40 33,000 25.50 26,500 25.65 20,000 26 209,370 1.20 26 58,240 26.10 1,000 26.20 3,300 907,630 25.35 26 24.60
OPC 55.20 48 51.60 51 750 51.50 100 51.60 750 52.80 1.20 52.90 160 53 620 54.90 500 50 52.90 52.90 52.80
SJ1 19.50 16.10 17.80 16.10 200 16.50 1,900 19 1.20 18.70 500 18.80 1,000 19 1,400 200 16.50 19 16.50
SKV 23.30 17.30 20.30 20.10 1,500 20.20 2,000 20.30 200 21.50 100 1.20 21.50 4,900 22 4,000 23 3,200 2,800 21 21.50 21
VPI 45.60 37.40 41.50 42.40 1,800 42.50 2,700 42.60 2,700 42.70 4,200 1.20 42.70 4,200 42.80 4,300 43 17,000 202,900 41.30 42.70 41.30
VRE 50 43.55 46.80 47.70 8,260 47.80 60 47.90 100 48 221,240 1.20 48 9,970 48.30 1,460 48.40 5,500 1,434,640 46.80 48 46.50 266,670 659,760
NST 13.80 11.40 12.60 13.80 1.20 11.40 1,500 13.80 600 300 13 13.80 13 300
TV2 114.10 93.50 103.80 104.50 500 104.60 1,000 104.90 200 105 700 1.20 105 800 105.50 1,200 105.60 100 13,600 103.50 105 103.50 400 300
NKG 25 21.80 23.40 24.35 1,900 24.40 9,040 24.45 1,220 24.55 24,260 1.15 24.50 18,070 24.55 300 24.60 3,020 413,550 23.15 24.90 23.15 12,000 100,000
DGW 29.20 25.40 27.30 28.20 75,700 28.25 2,850 28.30 1,000 28.40 60,760 1.10 28.40 13,100 28.45 10,270 28.50 34,650 894,110 27.30 28.60 27.10 20
ITC 17.20 15 16.10 16.60 1,830 17 100 17.20 1,450 17.20 3,000 1.10 62,260 16.50 17.20 16.50
PVB 15.70 12.90 14.30 15 28,400 15.10 600 15.20 100 15.40 5,300 1.10 15.40 5,000 15.50 12,200 15.60 4,000 205,800 14.80 15.50 14.50
MAS 81.20 66.60 73.90 71.50 1,100 71.60 100 75 1,000 75 2,000 1.10 79.40 500 79.50 500 79.60 900 3,200 74 75 74 2,000 1,800
VPS 16.75 14.65 15.70 15 270 16.75 1.05 16.75 1,340 10 16.75 16.75 16.75
UDJ 8.10 6.10 7.10 7 5,800 7.10 4,700 7.30 1,000 8.10 100 1 2,600 7.20 8.10 7.10
BBS 13.20 10.80 12 13 1,300 13 1 13.20 100 26,900 13 13.20 13 7,200
BST 12.10 9.90 11 10.10 300 12 500 1 1,000 12 12 12
D2D 83.40 72.60 78 77.10 3,200 78 700 78.50 180 79 120 1 79 880 79.90 290 80 5,000 42,500 76.10 79.90 76
GEX 39.90 34.70 37.30 37.70 28,770 37.80 18,920 37.90 15,600 38.30 20,410 1 38.30 6,720 38.40 1,500 38.50 10,200 222,300 37 38.30 37 40,200
PGD 40.65 35.35 38 36.15 80 36.25 30 36.30 10 39 1 38.85 1,000 38.95 100 39 3,700 50 37 39 37
QCC 8 6 7 7 500 7.20 1,000 8 100 8 300 1 300 7.60 8 7.60
SCD 25.65 22.35 24 22.50 850 22.60 50 24.50 830 25 1 24.80 780 25 590 25.50 140 2,580 24.50 25 24.50
SHS 22.90 18.90 20.90 21.40 5,000 21.50 5,800 21.60 300 21.90 116,800 1 21.90 51,100 22 71,800 22.10 3,000 1,127,200 20.80 21.90 20.70 123,200 21,100
SMC 28.85 25.15 27 27 240 27.10 80 27.70 310 28 3,500 1 28 8,780 28.30 100 28.35 2,000 4,200 28 28 27.50
TPS 33.30 24.70 29 30 1 33.20 100 33.30 200 300 24.70 30 24.70 100
V12 11.70 9.70 10.70 9.90 300 10.60 500 10.70 600 11.70 1 2,000 11.70 11.70 11.70
VCA 20.30 15.10 17.70 18.20 1,500 18.30 200 18.70 7,900 18.70 2,600 1 18.80 100 18.90 100 19 1,100 54,800 17.70 18.90 17.70 100
VFG 51.80 45.15 48.50 48.20 1,250 48.50 5,620 48.60 3,000 49.50 10 1 49.50 670 49.80 3,150 49.90 1,460 11,100 48.50 49.80 48.50 40
VGC 24.90 20.50 22.70 23.50 12,100 23.60 1,300 23.70 4,400 23.70 42,800 1 23.80 4,700 23.90 27,500 24 39,300 1,135,500 22.70 23.90 22.50 36,100 216,200
VMC 56.60 46.40 51.50 50.10 1,000 50.20 1,400 50.30 100 52.50 2,900 1 52.50 4,100 52.80 100 53 4,200 35,300 50.10 52.50 50 29,000
MBB 34.10 29.70 31.90 32.75 9,020 32.80 30,330 32.85 24,850 32.85 498,350 0.95 32.90 26,150 32.95 109,700 33 142,390 5,581,890 32.50 33 31.70
GHC 40.30 29.90 35.10 33 1,100 35 200 35.10 1,000 36 0.90 35.90 100 36 2,100 36.20 1,500 7,200 36 36 35 1,900
HVT 53.10 43.50 48.30 47.20 2,000 48 300 49.20 100 0.90 49.20 400 49.90 1,600 50 4,900 500 51.50 51.50 48
SDU 10.80 9 9.90 9 100 10.80 0.90 10.80 400 100 10.80 10.80 10.80 100
CEC 7.30 5.50 6.40 5.50 100 6.60 1,000 7.30 0.90 200 5.50 7.30 5.50 100
TUG 7.30 5.50 6.40 7 200 7.30 0.90 100 7.30 7.30 7.30
GTS 7.20 5.40 6.30 6 1,000 7 2,000 7.20 900 7.20 0.90 200 7.20 7.20 7.20
RCD 21.80 16.20 19 16.20 1,000 16.30 300 19.90 100 0.90 20 100 21.40 100 21.80 100 100 19.90 19.90 19.90
HDB 52.60 45.80 49.20 49.80 24,780 49.90 5,980 50 20,410 50.10 43,310 0.90 50.10 10,060 50.20 12,090 50.30 15,500 1,802,740 49 50.10 48.70 1,327,760 944,860
ASM 14.75 12.85 13.80 14.50 82,610 14.55 111,000 14.60 122,220 14.65 172,270 0.85 14.65 89,140 14.70 332,020 14.75 240,190 8,266,570 13.70 14.70 13.65 7,900
SDI 102.90 76.10 89.50 88 700 88.10 100 91 200 90.30 300 0.80 92.50 1,000 92.60 200 93 300 33,000 88.30 90.30 85.50
CLX 11.70 8.70 10.20 9.50 100 10 1,600 10.20 100 11 0.80 11.50 900 11.60 2,900 11.70 700 1,500 11 11 11
NNG 10.50 7.90 9.20 10 0.80 10 7,900 100 10 10 10
PJT 13.90 12.10 13 13 1,890 13.10 1,050 13.20 50 13.80 60 0.80 13.80 850 13.90 1,500 290 13 13.80 13 280 20
TGP 6.70 5.10 5.90 5.90 2,600 6 5,000 6.20 200 6.70 0.80 200 6.70 6.70 6.70
BMP 64.70 56.30 60.50 61.10 2,000 61.20 1,200 61.30 7,440 61.30 16,700 0.80 61.50 4,220 61.60 310 61.70 230 329,090 62.40 62.40 60.30 21,010 191,680
BUD 12.70 9.50 11.10 10.10 400 10.20 200 10.30 600 11.90 0.80 11.90 200 12 400 12.70 100 100 11.90 11.90 11.90
DGL 35.20 28.80 32 31 1,000 32 6,300 32.50 2,000 32.80 12,400 0.80 32.90 12,200 33 24,400 33.10 2,000 44,100 32.20 32.80 32
DHD 38.10 28.30 33.20 32.10 100 32.50 3,200 32.60 600 34 100 0.80 34 400 34.50 1,000 35 700 100 34 34 34
KGU 28.70 21.30 25 21.30 1,000 22 700 25.80 0.80 25 1,000 25.70 300 25.80 100 200 21.40 25.80 21.40 100
SID 19.50 14.50 17 16.60 500 16.90 1,000 17 500 17.80 0.80 17.80 12,400 19.40 400 19.50 1,000 1,600 17 17.80 17 1,000
TAC 63.10 54.90 59 56 2,500 56.50 700 57 790 59.80 0.80 59.80 980 59.90 950 60 2,920 910 59.90 59.90 57
APC 32.40 28.20 30.30 30.80 5,600 30.85 600 31 560 31 610 0.70 31.20 20 31.30 390 31.50 1,900 28,730 31 31.30 30
BTD 18.70 13.90 16.30 16.20 4,700 16.30 600 16.40 200 17 200 0.70 17 200 17.10 3,000 17.20 1,000 500 16.40 17 16.40 200
CSV 41.40 36 38.70 38.50 5,000 38.70 30,000 38.90 5,000 39.40 4,000 0.70 39.40 560 39.50 5,000 39.60 200 55,420 38.30 39.40 38 100
DHC 47.15 41.05 44.10 43.50 6,040 43.60 10,300 43.65 40 44.80 3,050 0.70 44.80 2,620 44.90 4,800 44.95 300 14,070 44 45 44
ILS 17.30 12.90 15.10 15 16,100 15.20 4,400 15.50 10,000 15.80 0.70 16 1,100 16.20 900 16.30 1,700 1,200 15.20 15.80 15.20
PCG 7.70 6.30 7 7.60 45,500 7.70 62,700 ATC 1,000 7.70 0.70 3,352,000 7.70 7.70 7.60 346,500 2,000
TNM 5.50 4.10 4.80 4.10 4,900 5 5,000 5.50 200 0.70 5.50 17,800 12,200 4.60 5.50 4.60
LBM 34.20 29.80 32 30.05 30 31.50 440 32 990 32.65 70 0.65 32.25 40 32.50 50 32.90 300 380 33 33.15 31.50 120
IDI 15.60 13.60 14.60 15.10 148,420 15.15 80,920 15.20 55,970 15.25 278,120 0.65 15.25 38,650 15.30 84,070 15.35 124,090 5,917,930 14.60 15.30 14.45 106,900 30,050
THI 45.25 39.35 42.30 41.70 5,000 41.75 1,000 42 5,000 42.90 80 0.60 42.90 2,180 43 2,860 43.80 100 3,190 41.35 42.90 41.35
HLD 21.70 17.90 19.80 20.20 100 20.30 800 20.40 3,100 20.40 14,700 0.60 20.50 11,500 20.60 10,000 20.70 100 70,800 20.10 20.50 19.80
PMB 11.90 9.90 10.90 11.50 3,000 0.60 11.50 1,900 11.90 2,400 4,700 9.90 11.50 9.90 100
PTI 22.80 18.80 20.80 20.80 1,000 21.20 5,000 21.30 2,000 21.40 0.60 21.40 400 22.50 1,000 22.80 1,000 1,000 21.40 21.40 21.40
S55 21.20 17.40 19.30 19 3,100 19.20 2,000 19.30 3,000 19.90 100 0.60 19.90 400 20 2,800 20.40 2,000 73,100 19.30 19.90 19.20
TTB 18.40 15.20 16.80 17.20 8,500 17.30 8,200 17.40 2,100 17.40 5,000 0.60 17.50 9,400 17.60 10,800 17.70 16,600 491,900 16.80 17.50 16.70
HRT 4.60 3.40 4 3.80 700 3.90 200 4 300 4.60 0.60 4.60 100 1,000 4.60 4.60 4.60
MTG 5.80 4.40 5.10 4.40 200 5.70 0.60 5.60 1,000 5.70 1,100 5.80 6,900 4,800 5.20 5.80 4.40
VIX 7.50 6.30 6.90 7.40 1,000 7.50 108,300 ATC 115,100 7.50 0.60 283,200 7 7.50 7
VIT 15.10 12.50 13.80 13.60 5,000 13.70 500 14 800 14.40 100 0.60 14.50 700 14.80 100 14.90 2,000 500 14 14.40 14
FPT 64.90 56.50 60.70 61.10 17,580 61.20 13,710 61.30 12,130 61.30 216,840 0.60 61.40 2,820 61.50 8,230 61.60 11,440 972,550 61 61.50 60.30 128,310 129,450
FMC 30.90 26.90 28.90 29.35 9,000 29.40 1,590 29.45 10,120 29.45 12,090 0.55 29.50 7,000 29.70 200 29.80 2,000 77,520 28.90 29.45 28.70 4,500 11,000
DHA 30.40 26.50 28.45 28.45 3,310 28.50 9,000 28.80 4,210 29 4,850 0.55 29 16,440 29.35 1,140 29.45 490 38,100 28.45 29.50 28.45
SBT 19.20 16.70 17.95 18.35 90,360 18.40 57,000 18.45 88,800 18.50 420,430 0.55 18.50 129,860 18.55 50,200 18.60 56,920 3,896,820 17.95 18.50 17.80 7,000 156,690
TDH 16.75 14.65 15.70 15.95 11,410 16 14,380 16.05 1,190 16.20 94,220 0.50 16.20 84,580 16.25 20,000 16.30 10,780 601,690 15.70 16.20 15.70 125,720
AMC 27.50 22.50 25 24.50 1,500 24.70 100 25 600 25.50 0.50 25.50 300 25.90 2,100 26 3,800 200 25.50 25.50 25.50
AST 87.70 76.30 82 82.20 2,050 82.30 2,570 82.40 1,100 82.50 4,050 0.50 82.50 450 82.70 1,400 82.80 1,890 106,250 83.50 83.50 82.30 6,500 500
BBC 80.20 69.80 75 70.20 40 74 10 74.10 20 75.50 10 0.50 75.60 100 75.70 10 76.90 10 890 76.30 76.30 75 500
DNP 19.80 16.20 18 17.60 1,700 18 1,200 18.50 900 18.50 100 0.50 19.60 500 19.70 200 19.80 100 23,400 17.50 19.20 17 134,200
DRC 26.75 23.25 25 24.70 19,880 24.80 1,000 25 2,050 25.50 16,700 0.50 25.50 2,110 25.75 1,000 25.80 13,270 581,740 25 25.85 24.50 10,450 470,190
DVP 64 55.80 59.90 57 150 57.50 60 57.80 100 60.40 100 0.50 59.90 30 60 970 60.40 230 1,760 60.70 60.70 58 170
EVE 18.65 16.25 17.45 17.70 1,020 17.80 2,000 17.90 1,000 17.95 2,300 0.50 17.95 6,200 18 20,800 18.10 6,550 156,710 18.20 18.20 17.55 3,000
ISH 15.50 11.50 13.50 12.90 200 13 11,000 13.10 5,000 14 0.50 14 17,000 14.20 10,000 14.80 1,000 10,500 14 14 14
KDC 39.35 34.25 36.80 37.10 6,050 37.20 6,120 37.30 1,370 37.30 22,550 0.50 37.80 2,450 37.90 5,890 37.95 3,000 136,980 37.60 38 37.10 4,600 11,000
LEC 19.75 17.25 18.50 18.40 100 18.45 200 18.50 200 19 0.50 19 230 19.10 30 19.20 190 1,260 18.50 19 18
LHG 26.10 22.70 24.40 24.55 23,000 24.60 250 24.70 2,000 24.90 38,290 0.50 24.90 4,020 25 95,150 25.10 4,500 154,750 24.35 24.90 24
NTP 61.30 50.30 55.80 56 5,400 56.20 3,300 56.30 1,200 56.30 700 0.50 56.50 1,200 56.60 1,000 57 2,400 22,000 56 56.50 56 5,700
PLA 8 6 7 7.50 0.50 7.60 600 8 1,000 1,000 7.50 7.50 7.50
PSD 17.60 14.40 16 14.40 1,100 15.20 500 16 2,100 16.50 0.50 16.50 2,000 16.60 6,600 17 500 21,000 16.50 16.50 16.50
SLS 72.60 59.40 66 65.50 200 66 300 66.10 300 66.50 500 0.50 66.50 400 67 400 67.50 800 9,200 65.50 67.50 65
STP 5.60 4.60 5.10 5 200 5.10 100 5.60 900 5.60 0.50 2,500 5.60 5.60 5.60
TKU 13.20 10.80 12 12.50 0.50 12.90 100 13 2,700 100 12.50 12.50 12.50
VHL 51.40 42.20 46.80 45 200 47.30 2,100 0.50 47.30 7,500 49.80 200 50 1,000 6,900 46.90 47.50 46.80 500
TEG 8.77 7.63 8.20 7.64 2,000 7.65 490 7.70 10 8.69 10,000 0.49 8.69 750 8.70 10,000 8.77 2,930 11,990 7.80 8.69 7.65 580
SCR 12.10 10.60 11.35 11.65 14,150 11.70 15,900 11.75 24,380 11.80 222,660 0.45 11.80 146,560 11.85 31,920 11.90 36,530 4,350,580 11.50 11.80 11.20 10,000
STB 16.05 13.95 15 15.30 268,700 15.35 50,310 15.40 4,790 15.45 865,130 0.45 15.45 113,830 15.50 344,400 15.55 142,700 7,856,380 15.20 15.45 14.90 1,851,680 1,169,820
SAV 10.20 8.90 9.56 9.02 50 9.50 60 9.60 100 10 20 0.44 10 1,980 10.20 3,600 20 10 10 10
ATS 53.30 43.70 48.50 48.50 900 48.60 400 48.80 700 48.90 0.40 48.90 500 49 600 50 300 11,400 48.40 48.90 48.40
BCM 29 21.60 25.30 22.60 5,000 24 1,100 25.30 5,000 25.70 100 0.40 25.60 2,400 25.70 3,900 25.80 10,000 20,200 25.50 25.70 25.50 20,000
KOS 26.20 19.40 22.80 22.90 2,200 23 2,600 23.10 2,800 23.20 1,900 0.40 24.30 4,300 24.40 3,700 24.50 100 40,600 22.60 23.30 22.10
PC1 35.30 30.70 33 32.75 25,000 33 20,970 33.10 140 33.40 3,160 0.40 33.40 2,160 33.50 1,050 34 32,990 73,140 32.30 33.50 32.30 59,930
VCW 48 35.60 41.80 41.10 200 41.50 200 42 2,000 42.20 0.40 42.20 1,900 42.50 1,500 43 1,000 16,200 42 42.20 42
VPB 65 56.60 60.80 61 13,810 61.10 10,100 61.20 1,610 61.20 238,180 0.40 61.30 19,920 61.40 200 61.50 29,170 3,532,830 60.80 61.30 59 7,042,020 7,054,960
VGT 16.90 12.50 14.70 14.80 9,900 14.90 1,400 15 2,000 15.10 3,000 0.40 15.10 6,700 15.20 30,600 15.30 9,100 37,100 14.90 15.30 14.90
DST 5.30 4.50 4.90 5.20 159,200 5.30 1,288,800 ATC 877,600 5.30 1,800 0.40 3,839,700 5.30 5.30 4.50
DDN 15.60 11.60 13.60 13 300 13.60 300 14 0.40 15 500 3,100 14 14 14
HDC 18.40 16 17.20 17.45 10,300 17.50 7,360 17.55 7,010 17.60 28,660 0.40 17.60 18,750 17.70 45,000 17.80 29,000 618,980 17 17.60 17 6,000
HTG 24 17.80 20.90 20.80 5,400 21 2,000 21.20 400 21.30 0.40 21.30 5,400 22 5,700 23 1,000 16,200 20.90 21.30 20.90
MIG 16.10 11.90 14 13.90 14,500 14 40,000 14.10 1,000 14.40 300 0.40 14.50 5,600 15 2,000 15.40 3,300 20,400 14.50 14.50 13.80
MSR 32.60 24.20 28.40 28.40 2,900 28.50 2,500 28.80 1,400 28.80 200 0.40 29 3,000 29.10 600 29.20 600 44,300 27.80 29.10 27.80
PHC 21.50 17.70 19.60 19.50 24,200 19.60 16,800 19.70 23,700 20 79,800 0.40 20 31,000 20.10 11,600 20.20 30,700 207,000 19.50 20 19.50
POT 20.90 17.10 19 18.70 200 18.90 200 19.10 500 19.40 0.40 19.80 800 19.90 1,200 20 500 2,500 19 19.40 19
POV 9.30 6.90 8.10 8 200 8.10 2,000 8.50 0.40 8.50 1,900 900 8.50 8.50 8.50
SD5 8.80 7.20 8 7.60 600 7.70 400 7.80 200 8.40 0.40 8.20 300 8.30 3,900 8.40 2,300 100 8.40 8.40 8.40 100
TPC 13.65 11.95 12.80 11.95 500 12 3,000 13.20 500 13.20 1,500 0.40 13.50 5,000 13.60 7,950 1,940 12 13.20 12
TVB 29.30 21.70 25.50 25.60 3,100 25.70 4,900 25.80 4,300 25.90 100 0.40 25.90 400 26 2,400 26.10 1,500 90,200 25.60 26.30 25.60
VAF 10.95 9.54 10.25 10.10 1,950 10.35 300 10.65 500 10.65 0.40 50 10.65 10.65 10.65
VC9 12.10 9.90 11 11.20 500 11.30 700 11.40 300 11.40 0.40 500 11.10 12.10 11.10
VMD 23.20 20.20 21.70 20.30 50 22.10 10 0.40 22.10 1,020 23 10 20 20.50 22.10 20.50
VNI 9.80 7.40 8.60 7.40 500 9 0.40 9 500 9.50 5,000 9.80 500 500 9 9 9
ACB 52.40 43 47.70 47.90 16,200 48 62,000 48.10 123,300 48.10 262,300 0.40 48.20 73,700 48.30 57,070 48.40 37,000 3,448,800 48 48.30 47.40
REE 39.80 34.60 37.20 37.50 54,460 37.55 20,930 37.60 67,730 37.60 108,580 0.40 37.90 970 37.95 4,390 38 6,870 596,050 37.20 38 37.20 250 2,000
WCS 165.10 135.10 150.10 135.20 200 136 100 140 100 150.50 0.40 155 700 163 200 164.70 200 5,600 150.50 151 150.10 3,500 5,600
NTL 10.50 9.15 9.83 10.05 11,880 10.10 33,950 10.15 29,540 10.20 25,020 0.37 10.20 17,470 10.25 28,600 10.30 28,830 331,160 9.83 10.25 9.83
RIC 6.42 5.58 6 5.60 1,000 5.61 630 5.62 100 6.36 0.36 6.36 690 6.42 120 3,700 6.30 6.36 6 500
NT2 34.10 29.70 31.90 32 55,980 32.10 1,550 32.20 20,500 32.25 3,930 0.35 32.25 220 32.30 8,560 32.35 5,100 273,800 32.20 32.90 31.65 32,060 80,010
VPH 10.15 8.85 9.51 9.74 2,000 9.75 6,000 9.80 1,000 9.85 200 0.34 9.85 15,990 9.87 5,000 9.88 500 53,360 9.51 9.88 9.51 23,950
PTC 6.31 5.49 5.90 5.49 10 6.23 10 0.33 6.30 600 30 6.18 6.23 6.18
NHH 95.10 70.30 82.70 72.60 1,000 77 1,000 83 3,000 83 0.30 83.50 2,000 84 1,000 85 4,000 15,100 82.70 83 82.70
NRC 45.70 37.50 41.60 41.70 3,100 41.80 2,000 41.90 1,800 41.90 100 0.30 43 2,000 44 1,000 45.70 5,000 41,500 40.50 42 40.40
SCS 214.70 158.70 186.70 186.50 200 187 500 187.20 200 187 0.30 190 700 191 1,000 192 100 2,800 185.30 190 185.30
VCS 126.70 103.70 115.20 114 3,000 114.10 400 114.20 1,000 115.50 7,900 0.30 115.50 300 115.80 300 116 300 63,300 113.50 115.50 113 1,200 1,000
EIB 17 14.80 15.90 16 10 16.05 10,000 16.10 10,000 16.20 94,870 0.30 16.20 32,270 16.25 1,000 16.30 3,000 643,750 15.90 16.20 15.20 50,490 3,000
HCC 20.20 16.60 18.40 18.40 600 18.50 500 18.60 200 18.70 300 0.30 18.70 200 18.80 36,000 19 1,100 9,900 18.40 18.70 18.30
STG 21.70 18.90 20.30 20.30 11,330 20.40 28,090 20.60 170 20.60 1,040 0.30 20.70 280 20.75 500 20.80 600 82,760 20.30 20.60 20.20 3,000
VIF 20.40 15.20 17.80 15.20 300 15.90 200 16.10 500 18.10 0.30 18.10 200 18.20 100 18.30 500 100 18.10 18.10 18.10
CTS 15.30 13.30 14.30 14.25 1,000 14.30 2,410 14.40 60 14.60 48,860 0.30 14.60 24,560 14.65 6,500 14.70 190 218,720 14.30 14.60 13.85 139,000 3,000
LM7 3.40 2.80 3.10 3.10 1,000 3.20 1,000 3.40 1,200 3.40 0.30 4,000 3.40 3.40 3.40
SIC 11.30 9.30 10.30 9.50 2,000 9.80 100 10.30 5,900 10.60 100 0.30 10.60 900 10.70 400 10.90 1,000 35,000 10.30 10.60 10.30
SRA 13.40 11 12.20 11.80 1,300 12 400 12.20 3,900 12.50 200 0.30 12.50 1,000 12.80 1,100 13 200 5,500 12.20 12.50 12.20
TIS 14 10.40 12.20 12.30 22,300 12.40 15,000 12.50 7,300 12.50 0.30 12.60 5,000 12.70 600 13 37,500 63,300 12 12.70 12
TJC 5.10 4.30 4.70 4.40 1,000 4.50 1,000 4.60 3,700 5 0.30 5 500 5.10 5,300 13,400 4.80 5 4.70
TNB 10.10 7.50 8.80 7.50 500 7.70 100 9.10 0.30 9 100 9.10 100 9.20 10,000 100 9.10 9.10 9.10
CNT 2.50 1.90 2.20 2.30 2,000 2.40 2,000 2.50 1,100 2.50 0.30 100 2.50 2.50 2.50
EIN 3.40 2.60 3 3.30 0.30 3.30 400 3.40 1,500 100 3.30 3.30 3.30
LTC 4.10 3.50 3.80 3.60 500 3.70 500 3.80 2,000 4.10 0.30 4.10 1,900 11,500 4.10 4.10 4.10
MNC 4 3.40 3.70 3.40 9,000 3.50 100 4 0.30 3.90 4,300 4 20,200 400 4 4 4
PVY 2.30 1.70 2 1.70 16,000 1.80 15,700 1.90 2,000 2.30 100 0.30 2.20