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
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
SDI 127.50 94.30 110.90 117 1,500 117.10 800 118 1,300 120.90 3,500 10 120.80 100 120.90 3,000 121 11,000 118,900 111.10 121.50 111.10 16,450 300
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
MPC 58.70 43.50 51.10 51.50 100 53 500 56 100 58.70 7.60 58.70 200 500 56 58.70 56
TV2 178.20 145.80 162 165.80 500 168 500 169 400 169 1,000 7 170.90 100 171 600 172.50 1,800 60,500 165 178.20 165 2,000 200
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
MSN 93.60 81.40 87.50 92.80 470 93.40 10 ATC 22,200 93.50 6 ATC 10,880 93 10,500 93.30 14,300 578,810 89 93.50 89 876,880 107,870
TV3 66.50 54.50 60.50 54.50 100 66.50 6 66.50 8,900 6,600 64.90 66.50 64.90
VNM 219.90 191.30 205.60 211.50 200 219.90 50 ATC 92,910 211.60 6 ATC 150,870 211 200 211.50 290 1,031,780 207 211.70 206 812,480 644,500
APC 84.20 73.20 78.70 84 2,520 84.20 410 ATC 750 84.20 5.50 ATC 30 176,570 84.20 84.20 81.10 8,870
DPG 104.50 77.30 90.90 94.50 1,500 95 2,500 95.50 600 96.40 2,100 5.50 96.40 800 96.50 5,600 96.80 800 91,000 94.50 96.90 92
SAB 273.30 237.70 255.50 261 250 262 410 ATC 8,180 261 5.50 ATC 8,410 237.70 10 237.80 10 184,370 255 262 251.60 89,830 17,460
VMC 61 50 55.50 60.10 10,000 60.80 10,700 61 24,400 61 5.50 205,000 55 61 55
BMP 90 78.40 84.20 89 830 89.20 3,000 ATC 54,050 89 4.80 ATC 75,350 88.90 1,200 89 12,460 1,378,590 85 90 84.30 53,460 91,960
HHA 97.70 72.30 85 82 300 85 200 86 1,000 89.50 4.50 1,500 85 89.50 85
ARM 46.70 38.30 42.50 42.50 600 42.60 200 46.70 100 46.70 4.20 1,400 46.70 46.70 46.70 100
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
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
HCM 67.40 58.60 63 66.20 2,430 66.30 350 ATC 2,840 66.30 3.30 ATC 320 66.20 2,050 66.30 16,950 477,210 64 66.40 64 109,490 24,250
BHN 157.20 136.80 147 148 260 149 1,160 149.10 10 150 3 149.50 10 150 5,910 151 3,160 23,360 149 150 145 13,020
NVL 86.20 75 80.60 84 500 84.50 500 ATC 5,700 83.60 3 ATC 5,010 80.60 500 80.70 650 2,169,410 80.90 83.60 80.60 101,460 1,510
ACV 120.90 89.50 105.20 107 3,100 107.20 300 107.50 900 108 1,800 2.80 108 2,300 108.50 2,000 108.80 200 174,400 104.40 112 104.40 19,300 92,600
HAT 41.80 34.20 38 39.30 200 39.50 200 40 100 40.70 2.70 40.50 100 40.70 500 40.80 500 10,000 38 41.80 38 400
SAC 22.80 17 19.90 22.60 2.70 22 1,000 22.60 300 22.80 1,000 200 22.60 22.60 22.60
MRF 20.80 15.40 18.10 19 400 19.20 500 20.80 2.70 20.80 2,800 12,600 20.50 20.80 20.50
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
BVH 80.60 70.20 75.40 79 200 80.60 10 ATC 35,510 78 2.60 ATC 26,430 78.50 2,000 78.70 16,810 710,280 75.40 79.40 75.40 460,080 174,960
BSL 18.60 13.80 16.20 15.50 300 18.60 2.40 18.60 3,900 5,100 18.60 18.60 18.60
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
VCB 65.20 56.80 61 63.40 1,150 65.20 60 ATC 177,100 63.30 2.30 ATC 23,060 62.90 20 63.20 2,000 2,300,660 62 63.40 61.70 957,970 358,240
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
HPI 16.90 12.50 14.70 12.60 21,000 13.20 500 15 1,000 16.90 2.20 70,300 16.90 16.90 12.50
NS3 17 12.60 14.80 16 2,000 16.80 1,000 17 22,200 17 2.20 100 17 17 17
PVO 17.40 13 15.20 17 9,900 17.20 1,600 17.40 72,100 17.40 2.20 468,400 17.40 17.40 16 17,300
VPD 18.10 12.10 15.10 17 8,820 17.10 1,960 17.30 1,860 17.30 875,590 2.20 17.10 1,600 17.30 12,750 17.50 10,710 875,590 18 18 17 4,200
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
DHC 50.80 44.20 47.50 50.70 10 50.80 10 ATC 30 49.50 2 49 500 49.50 15,370 49.60 5,000 100,100 49.50 49.90 48 62,100
FPT 63 54.80 58.90 60.90 18,520 61 70 ATC 6,250 60.90 2 ATC 45,650 60.80 450 60.90 1,000 2,509,650 59.50 61.50 59.40 310 110
PNJ 153 133 143 146 500 147 400 ATC 8,510 145 2 144.90 300 145.20 2,000 145.40 1,200 388,760 143.90 146 143
SJ1 23.90 19.70 21.80 23.70 6,000 1.90 23.70 1,500 23.80 1,400 23.90 1,600 6,000 23.70 23.70 23.70
SVI 43.85 38.15 41 40.50 1,000 41 1,060 41.10 600 42.90 1.90 43 2,210 43.05 2,600 43.10 2,500 9,960 41 42.90 41 470
CNN 14.90 11.10 13 11.40 100 11.50 600 14.90 1,500 1.90 1,500 14.90 14.90 14.90
DNH 23.10 17.10 20.10 20.50 2,000 22 1.90 500 22 22 22
MTV 15.20 11.40 13.30 13.30 1,000 13.90 1,000 15.20 1,000 15.20 1.90 3,400 15.20 15.20 15.20
XHC 32 23.80 27.90 28.90 400 29 300 29.60 1,000 29.70 1.80 29.70 600 32 500 3,100 28.20 29.70 28.20
NLG 34.80 30.30 32.55 34.50 1,000 34.60 200 ATC 26,000 34.35 1.80 ATC 4,310 34.40 490 34.50 11,000 793,770 33.50 34.70 33.50 5,000 1,500
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
VCI 86.70 75.50 81.10 81.90 3,000 82 600 ATC 26,000 82.80 1.70 82.40 5,000 82.80 10,430 83 7,000 139,000 81.20 83.50 81.10 99,830 61,440
BXH 18.70 15.30 17 18.70 1.70 10,000 18.70 18.70 18.70
PHR 53.80 46.80 50.30 53.60 1,000 53.80 1,000 ATC 20,800 52 1.70 ATC 43,840 51.80 570 52 17,120 496,620 50.30 53.50 50.30 250,910 45,700
SSI 34.75 30.25 32.50 34.70 100 34.75 60 ATC 85,650 34.20 1.70 ATC 129,370 34 870 34.10 7,750 10,543,620 33 34.30 32.80 2,494,430 260,070
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
NTP 74.40 61 67.70 69 100 69.20 100 69.30 1,600 69.30 2,100 1.60 69.40 100 69.90 1,000 70 2,900 128,900 68.60 71 67.50 1,100
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
SHP 25.65 22.35 24 22.50 64,900 22.60 1,000 22.70 1,000 25.60 1.60 25.30 500 25.40 4,950 25.55 5,190 10 25.60 25.60 25.60
TAC 48.15 41.85 45 44 100 44.50 540 46.60 1.60 46.45 20 46.50 3,580 46.60 400 330 45 46.60 45
L14 99.40 81.40 90.40 90.60 1,000 90.70 500 91 300 91.90 600 1.50 91.90 400 92 2,200 92.50 3,100 40,000 93 95 90.60
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
CC4 11.10 8.30 9.70 8.40 500 8.50 100 10 100 11.10 1.40 100 11.10 11.10 11.10
SPA 11.80 8.80 10.30 8.80 1,000 8.90 200 11.70 1.40 11.80 300 100 11.70 11.70 11.70
TVN 11 8.20 9.60 10.40 4,500 10.80 1,000 11 74,700 11 1.40 129,700 10 11 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
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
AST 69.40 60.40 64.90 65.80 1,000 65.90 600 66.20 500 66.20 1.30 66.20 10,810 66.40 7,930 66.50 8,660 295,680 64.90 66.50 64.90 201,590
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
BID 28.75 25.05 26.90 28.70 150 28.75 150 ATC 142,270 28.10 1.20 ATC 123,810 28.10 160 28.30 800 5,040,120 26.90 28.60 26.85 477,040 35,940
LHC 61.90 50.70 56.30 54.80 100 55 1,000 56 2,000 57.50 1.20 57.40 200 57.50 100 57.70 300 6,000 56.50 57.50 56.50 20
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
WSB 60.10 44.50 52.30 51 100 52.30 400 52.40 200 53.50 1.20 53.50 5,400 54 500 54.10 100 12,100 52.30 53.50 52.30 11,000
PWS 9.80 7.40 8.60 9.80 1.20 9.80 900 100 9.80 9.80 9.80
CTR 28.20 21 24.60 24.80 2,500 25 200 25.10 200 25.80 1.20 25.80 100 26 2,100 26.10 2,100 38,100 25.90 26.20 24.70 100
PLX 98.30 85.50 91.90 96 100 98 100 ATC 3,010 93.10 1.20 ATC 9,700 85.50 10 93 12,500 1,527,840 91.90 94.40 90 66,460 45,410
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
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
HDG 38.80 33.80 36.30 37 21,000 37.10 1,000 37.20 7,000 37.40 1.10 ATC 120 37.40 3,080 37.50 15,740 131,950 36.50 37.40 36.50
SAS 34.20 25.40 29.80 30.30 100 30.50 1,500 30.90 900 30.90 100 1.10 31 1,900 31.50 700 31.60 900 47,000 30.10 32.40 30.10 5,000 2,500
VLA 12.50 10.30 11.40 10.30 1,000 12.50 800 12.50 1.10 200 12.50 12.50 12.50 200
PTM 9 6.80 7.90 6.90 100 7.90 1,000 9 1.10 500 9 9 9
TV1 17.85 15.55 16.70 16.10 100 16.50 200 16.60 10 17.80 1.10 17.50 2,000 17.70 160 17.80 200 10 17.80 17.80 17.80
VPB 51.50 44.85 48.20 49.25 1,730 49.30 3,000 ATC 15,920 49.25 1.05 ATC 2,420 49.20 500 49.30 61,400 3,111,950 48.20 49.60 48.20
ACS 13.80 10.20 12 13 100 13 1 13.80 2,900 1,000 13 13 13
PGI 21.40 18.60 20 20.50 5,000 20.60 1,000 20.70 500 21 1 21 890 21.10 1,000 21.20 2,000 33,510 21 21.40 20.20 2,000
PME 88.80 77.20 83 83.20 4,560 85 10 ATC 2,000 84 1 84 910 84.20 200 84.30 200 24,800 84 85.50 84
SIC 14.30 11.70 13 13 5,500 13.20 500 13.90 15,800 14 1,500 1 14 2,300 14.10 4,200 14.20 3,400 74,300 13 14.10 12.90 8,400
SWC 14.20 10.60 12.40 13.20 10,700 13.30 1,000 13.40 300 13.40 100 1 13.50 39,400 13.60 13,400 13.70 6,200 617,200 12.50 14.10 12.50
VAV 78.20 57.80 68 68 800 68.50 1,000 68.60 500 69 1 70 500 78 100 2,600 69 69 69
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
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
BCI 41.75 36.35 39.05 39.50 1,000 39.85 1,100 41.60 2,850 40 0.95 40 190 41.70 40 41.75 10 30,410 41.75 41.75 40 100 2,000
VNI 7.40 5.60 6.50 6 100 7 100 7.40 1,900 7.40 0.90 700 7.40 7.40 7.40
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
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
HLD 14.40 11.80 13.10 13.60 6,900 13.80 3,000 13.90 4,600 14 2,400 0.90 14 3,700 14.10 3,200 14.20 3,700 92,600 13.40 14.40 13.40
LDG 23.50 20.50 22 22.85 290 22.90 2,000 ATC 60,600 22.90 0.90 ATC 10,300 22.70 11,000 22.80 600 1,731,590 22.40 22.90 22 486,100
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
VND 29.60 25.80 27.70 28.65 1,100 28.70 3,000 ATC 14,920 28.60 0.90 ATC 8,080 28.60 4,000 28.70 6,300 2,150,450 28.10 29.15 28 234,540 199,000
MWG 136.40 118.60 127.50 128.50 1,000 128.60 740 ATC 320 128.30 0.80 ATC 7,440 128.50 2,400 128.60 1,870 328,910 127.60 131.50 127.30
VOC 20.50 15.30 17.90 18 4,000 18.10 200 18.30 300 18.70 100 0.80 18.80 1,200 18.90 500 19 27,500 26,700 18.90 19 18.40
DNY 9 7.40 8.20 8.80 1,000 9 37,700 ATC 1,900 9 0.80 4,500 9 9 9
PSC 15.90 13.10 14.50 13.30 100 13.40 500 14 500 15.30 0.80 15.30 400 15.40 1,000 15.50 3,000 4,100 14.10 15.30 13.30
TKU 12.60 10.40 11.50 11.50 6,000 11.60 100 12 100 12.30 0.80 12.30 100 12.60 100 100 12.30 12.30 12.30
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
PVB 22.20 18.20 20.20 20.70 3,500 20.80 3,600 21 8,200 21 6,000 0.80 21.20 7,000 21.30 2,100 21.40 12,900 153,300 20.40 21.30 20.40
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
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
SDN 37.60 30.80 34.20 35 1,400 35 0.80 35.60 200 37.60 400 600 35 35 35
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
VHC 59.50 51.90 55.70 56.20 5,220 56.40 350 ATC 84,190 56.50 0.80 ATC 10 56.50 2,210 56.70 1,300 248,230 55.70 57 55.70 99,430 82,600
VNL 20.40 17.80 19.10 17.80 1,790 18 20 19.90 0.80 19.90 1,020 2,600 17.80 19.90 17.80 2,500 2,600
LGL 12.45 10.85 11.65 12 790 12.20 100 ATC 5,000 12.40 0.75 12.20 3,010 12.40 22,130 12.45 56,960 454,820 11.55 12.45 11.55
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
ABC 17.10 12.70 14.90 15.20 2,200 15.30 3,400 15.40 100 15.60 0.70 15.60 2,600 15.70 1,200 15.80 5,500 27,100 15.30 15.60 15.30
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
ATS 56.20 46 51.10 51.20 100 51.30 100 51.50 100 51.80 2,300 0.70 51.80 100 51.90 700 52 500 15,800 51 51.80 51
KSB 46.20 40.20 43.20 44 2,540 44.10 1,520 ATC 130 43.90 0.70 ATC 10,000 44.10 500 44.20 3,080 301,930 44.20 44.50 43 2,500
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
SZL 37.95 33.05 35.50 35 570 35.10 1,200 35.20 490 36.20 0.70 ATC 340 36.10 1,000 36.20 2,920 1,720 36.40 36.40 35.20 20
DNL 15.20 11.40 13.30 11.60 200 12 200 14 0.70 14.10 700 14.20 2,000 14.80 1,200 200 14 14 14
GSM 12.60 9.40 11 10 2,500 11 2,400 11.20 3,000 11.70 0.70 11.50 5,000 11.60 1,000 11.70 4,000 85,000 11.50 11.80 11
VAF 10.70 9.30 10 9.93 50 10 1,000 10.70 10 10.70 0.70 3,210 10.60 10.70 10.30
VRG 10.10 7.50 8.80 8.80 200 8.90 1,000 9.10 1,300 9.50 0.70 9.50 4,500 9.70 5,100 9.80 6,000 14,600 7.70 9.70 7.70 100
VT1 18.10 13.50 15.80 16.50 3,000 16.50 0.70 31,400 17.50 17.50 16.50 29,400
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
CSV 39.90 34.70 37.30 37.85 590 37.90 2,000 ATC 5,590 37.95 0.65 ATC 5,500 37.85 500 37.95 2,040 85,930 37.30 37.95 37 1,100
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
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
VCS 253.20 207.20 230.20 230.20 400 230.30 200 230.40 100 230.80 700 0.60 232 500 232.50 300 232.80 200 53,900 233 238.50 230 730 700
TTT 58.90 48.30 53.60 53.80 1,000 53.90 1,500 54 1,000 54.20 0.60 54.70 100 54.80 200 55 2,800 1,600 53.70 54.20 53.70 1,100
DP2 12.50 9.30 10.90 10 500 10.50 500 10.90 100 11.50 200 0.60 11.50 500 12 500 12.10 500 4,700 12 12 11.50
HLC 6.80 5.60 6.20 5.60 100 6.80 1,100 6.80 0.60 100 6.80 6.80 6.80
L45 4.80 3.60 4.20 3.80 200 4.80 1,900 4.80 0.60 3,300 4.80 4.80 4.80
TCL 29.95 26.05 28 27.35 3,400 27.50 1,000 ATC 10 28.60 0.60 ATC 70 28.40 1,000 28.50 1,530 4,750 28.60 28.60 27.20 2,250
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
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
AME 8.50 7.10 7.80 8.10 400 8.20 1,000 8.40 2,000 8.40 2,000 0.60 14,200 7.90 8.50 7.90
NFC 13.80 11.40 12.60 12.50 1,000 13.20 0.60 13.20 3,000 13.40 1,000 1,000 13.20 13.20 13.20
PXS 10.25 8.93 9.60 10.10 8,500 10.25 950 ATC 12,000 10.20 0.60 ATC 4,760 10.20 37,340 10.25 80,240 910,960 9.50 10.25 9.40 200
VBC 27.70 22.70 25.20 24.50 100 24.70 100 25 200 25.80 0.60 25.60 300 25.80 700 26 2,900 600 25.80 25.80 25.80
VGG 68.30 50.50 59.40 59.20 900 59.30 500 60 200 60 100 0.60 60.40 100 60.90 2,000 61 800 12,800 59.20 60 59.20 100
BIC 37.95 33.05 35.50 33.20 350 34 100 ATC 2,130 36 0.50 35.90 100 36 10,900 36.20 100 5,330 35.50 36 35.40 5,000 100
BTD 18.90 14.10 16.50 16.60 100 16.90 300 17 400 17 200 0.50 18.80 2,000 18.90 2,500 20,700 16.50 17 16.50
ILA 14 10.40 12.20 10.40 100 12.70 0.50 13.90 9,800 14 900 5,200 14 14 12.70
INN 77.50 63.50 70.50 69 2,500 69.10 700 69.50 600 71 0.50 70.90 1,000 71 6,500 71.20 500 9,700 71.30 71.30 69 100 4,700
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
NHA 12.40 10.20 11.30 11.10 1,300 11.20 1,000 11.30 600 11.80 500 0.50 11.80 500 11.90 500 12 500 14,800 11 11.90 11 400
PSB 5.50 4.10 4.80 4.90 200 5 300 5.20 1,100 5.30 200 0.50 5.50 300 1,500 5.30 5.50 5.30
TXM 11 9 10 9 300 10.50 0.50 9.90 1,000 10 10,500 10.40 500 200 10 10.50 10 200
VCA 16.30 12.10 14.20 14.30 3,800 14.40 2,300 14.50 3,400 14.70 200 0.50 14.90 1,700 15 900 15.10 2,000 38,400 14.50 15.40 14.50
VHL 53.30 43.70 48.50 43.70 200 48 300 48.50 200 49 0.50 49 700 49.50 1,000 49.90 600 300 49 49 49
VIM 11.50 8.50 10 10.10 2,000 10.20 3,000 10.50 2,700 0.50 10.50 300 2,700 10.50 10.50 10.50
CMT 10.05 8.75 9.40 9 10 9.30 40 9.40 50 9.85 0.45 ATC 330 9.70 30 9.78 900 230 9.99 9.99 9.30 230
CTG 27.05 23.55 25.30 25.75 21,380 25.80 50 ATC 7,500 25.75 0.45 ATC 197,060 23.55 50 23.60 50 2,806,440 25.60 25.90 25.40 49,270
HSG 27.30 23.80 25.55 26.10 100 26.50 500 ATC 90,460 26 0.45 ATC 52,600 23.80 1,440 23.85 40 4,869,060 25.70 26.20 25.20 744,850 193,770
SFI 32.10 27.90 30 28.70 1,000 29 1,760 29.50 5,000 30.45 0.45 30 600 30.30 20 30.45 11,000 10 30.45 30.45 30.45 10
PTC 8.01 6.97 7.49 7.49 2,000 7.50 2,210 7.90 500 7.90 0.41 7.90 590 7.98 9,190 7.99 12,890 75,850 7.99 7.99 7.50
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
DPR 46.50 40.50 43.50 43.60 2,100 43.65 2,000 43.70 2,400 43.90 0.40 43.80 2,800 43.90 1,450 43.95 670 85,280 43.30 44 43.30 10 1,460
AAM 10.90 9.49 10.20 9.61 200 9.65 3,000 9.66 50 10.60 0.40 10.50 640 10.60 1,110 10.65 310 10 10.60 10.60 10.60
PSW 10.10 8.30 9.20 8.50 200 9.60 100 0.40 9.70 100 9.80 800 10.10 100 200 8.70 9.60 8.70 100
MDC 4.90 4.10 4.50 4.40 200 4.50 3,000 4.90 200 4.90 0.40 7,900 4.90 4.90 4.90
RIC 7.70 6.70 7.20 6.72 200 7.60 0.40 7.60 230 10,940 7.70 7.70 7.20
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
TFC 5.10 4.30 4.70 4.90 500 5 2,000 5.10 1,000 5.10 5,000 0.40 44,600 5 5.10 5 36,900
THT 6.80 5.60 6.20 6.10 1,800 6.20 1,100 6.30 2,500 6.60 200 0.40 6.60 9,900 6.70 28,400 6.80 20,800 27,700 6.40 6.60 6.40 200
ABI 30.70 22.70 26.70 26.10 1,600 26.20 100 27.10 0.40 27.10 1,800 27.20 7,900 27.40 2,000 4,900 26.70 27.20 26.30 3,700 500
BRC 10.80 9.40 10.10 9.60 1,000 9.61 1,000 10.15 30 10.50 0.40 10.50 40 10.70 510 10.80 1,430 990 10 10.70 10
CAP 31.70 26.10 28.90 28 800 28.50 700 28.90 100 29.30 100 0.40 29.30 1,900 29.40 500 29.50 2,000 15,300 31 31 28.90 200
CHS 11.60 8.60 10.10 10 1,000 10.10 3,000 10.20 3,000 10.50 0.40 11.60 2,700 500 10.50 10.50 10.50
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
GSP 13.90 12.10 13 12.80 3,500 12.95 1,000 ATC 700 13.40 0.40 13.40 2,590 13.45 300 13.50 5,000 7,030 12.80 13.90 12.80 10
HC3 28.20 21 24.60 24.60 2,400 25 0.40 25 900 25.50 800 26 800 5,200 24.60 25 24.60
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
PIV 6.90 5.70 6.30 6.10 2,100 6.20 1,100 6.30 2,000 6.70 10,000 0.40 6.70 600 6.80 22,000 6.90 111,900 1,711,100 6.40 6.90 5.90 17,900 1,900
QHD 21.60 17.80 19.70 19.50 2,500 19.60 2,000 19.70 1,000 20.10 100 0.40 20.10 100 20.20 5,000 20.30 700 100 20.10 20.10 20.10
TCS 4.70 3.90 4.30 4.60 10,000 4.70 3,400 ATC 1,000 4.70 0.40 78,700 4.50 4.70 4.50 900
TDS 16.70 12.50 14.60 14.60 2,000 14.70 2,000 14.80 5,600 15 0.40 15.40 500 15.70 500 15.80 1,400 13,900 16.20 16.20 14.70
TVA 17.80 13.20 15.50 15.50 8,000 15.90 1,000 0.40 16.40 1,000 1,000 15.90 15.90 15.90
HU1 8.57 7.45 8.01 8 1,600 8.03 1,030 8.40 0.39 8.57 5,000 30 8.40 8.40 8.40
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
GTA 16.05 13.95 15 14.40 10 14.45 10 14.50 20 15.35 0.35 ATC 10 15 9,300 15.20 850 10 15.35 15.35 15.35 10
FUES 14.98 13.02 14 14.22 7,990 14.27 1,890 14.30 5,370 14.32 0.32 14.32 15,000 14.33 20,000 14.50 20,000 59,860 14 14.32 14 120
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
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
BHT 3.90 3.30 3.60 3.90 0.30 3.90 900 100 3.90 3.90 3.90
BTP 12.60 11 11.80 11.25 3,000 11.80 1,430 12 1,000 12.10 0.30 12 1,000 12.20 19,820 12.30 680 5,720 12.20 12.20 11.80
HDA 9.20 7.60 8.40 8.30 30,700 8.40 100 8.50 10,000 8.70 27,000 0.30 8.70 500 8.80 4,000 8.90 500 42,500 8.50 8.70 8.30
HST 8.20 6.80 7.50 6.80 2,000 7.80 0.30 8.20 200 4,500 7.80 7.80 7.80
HTE 6.30 4.70 5.50 5.40 800 5.50 1,000 5.80 0.30 6.20 500 6.30 5,500 5,000 5.80 5.80 5.80
KHP 10.40 9.07 9.75 9.80 300 9.81 150 9.82 10 10.05 0.30 10.05 1,020 10.10 5,680 10.20 45,250 25,120 10.10 10.20 9.75 20
L35 5.10 4.30 4.70 4.70 500 4.80 1,000 4.90 1,000 5 0.30 5 900 100 5 5 5
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
SDY 8.20 6.20 7.20 7.50 0.30 7.50 8,000 8.20 5,200 1,000 7.50 7.50 7.50
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
TTN 5.10 3.90 4.50 4.50 5,000 4.60 1,500 4.70 2,400 4.80 0.30 5 5,000 5.10 2,000 2,600 4.70 4.80 4.70
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
VTV 17.20 14.20 15.70 14.20 6,900 14.30 1,500 14.40 600 16 0.30 16 8,200 16.40 800 16.50 100 1,000 15.30 16 15.30
DZM 3.30 2.70 3 2.70 6,000 2.80 3,100 2.90 200 3.30 0.30 3.20 100 3.30 900 100 3.30 3.30 3.30
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
SD7 4 3.40 3.70 3.50 3,000 3.60 200 4 200 0.30 4 3,600 14,100 3.80 4 3.50
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
CHP 28.85 25.15 27 26.50 1,050 26.80 1,100 26.90 500 27.30 0.30 27.35 3,000 27.40 2,800 27.45 1,000 56,140 27 27.45 27 5,000
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
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
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
S55 27.70 22.70 25.20 24.80 1,100 24.90 900 25 3,800 25.50 100 0.30 26 900 27.30 100 27.40 1,300 4,200 25 25.50 25
SED 21.10 17.30 19.20 18 200 18.60 500 18.70 100 19.50 300 0.30 19.60 1,000 19.70 2,000 19.80 8,700 400 19.80 19.80 19.50 400
SJF 17.60 15.30 16.45 16.75 6,100 17.60 100 ATC 3,500 16.75 0.30 ATC 5,720 16.65 3,000 16.70 5,000 178,400 16.45 16.80 16.45
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
SCS 143.50 106.10 124.80 124.60 500 124.70 1,300 125 1,500 125.10 100 0.30 125.50 1,700 125.90 1,000 126 1,700 19,000 124.80 125.50 124.80 11,500
ASP 7.28 6.34 6.81 7.10 30 7.14 10 ATC 10 7.10 0.29 7.15 3,690 7.20 12,060 7.21 10 58,280 7.20 7.20 6.95
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
CMX 4.84 4.22 4.53 4.30 200 4.35 100 4.40 100 4.80 0.27 4.74 570 4.75 200 4.77 60 1,050 4.79 4.80 4.79
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
PXT 5.07 4.41 4.74 4.76 5,000 4.80 1,670 ATC 100 4.99 0.25 4.99 2,630 5 6,140 5.01 3,780 81,920 4.78 5.05 4.78
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
VDS 12.80 11.20 12 12.15 1,100 12.20 10 12.25 30 12.25 0.25 12.20 10,000 12.25 6,000 12.30 15,530 140,500 11.90 12.30 11.90
NVT 4.34 3.78 4.06 4.15 7,500 4.30 10 ATC 500 4.30 0.24 ATC 120 4.30 38,300 4.34 295,130 745,100 4.30 4.34 4.12
API 31.70 26.10 28.90 26.10 500 28.50 100 28.90 100 29.10 0.20 29 100 29.50 500 29.70 100 100 29.10 29.10 29.10 100
CDN 21.20 17.40 19.30 17.50 500 19.50 0.20 19.50 2,500 20 6,000 20.50 3,000 2,200 20 20 18 900
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
DNC 41.80 34.20 38 38 200 38.20 0.20 39 100 300 38.20 38.20 38.20
DPM 24.50 21.30 22.90 23.10 10,830 23.50 1,000 ATC 5,020 23.10 0.20 ATC 8,710 23.10 22,240 23.20 12,910 1,357,250 22.90 24.50 22.65 62,700 27,200
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
NET 28.30 23.30 25.80 25.40 8,000 25.50 100 25.60 1,000 26 100 0.20 26 17,900 26.40 100 26.50 1,000 15,900 27 27 25.40 8,400 14,000
PMS 18.40 15.20 16.80 16.30 2,000 16.40 1,000 16.70 900 17 0.20 17 300 17.10 2,600 17.20 2,700 9,900 16.50 17 16
S4A 26.50 23.10 24.80 24.10 3,700 24.80 20 25 0.20 25.90 1,000 26 3,000 16,670 24.80 25 24.80
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
SMB 36.10 26.70 31.40 31.30 6,000 31.40 100 31.50 500 31.60 500 0.20 31.60 500 31.80 2,000 32 8,900 19,600 31.80 31.80 31.20
ATG 3.06 2.66 2.86 3.06 0.20 ATC 3,500 2.76 3,440 2.81 4,060 81,420 2.82 2.82 2.75
EIN 3.50 2.70 3.10 2.70 2,700 3.30 0.20 3.30 1,400 3.40 100 3.50 1,100 100 3.30 3.30 3.30
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
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
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