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 # 26/04/2018

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 1,080.74 ( 3.96    0.37% )
KL: 186,605,894   GT: 6,281 (tỷ)
HNX 126.30 ( 0.16    0.13% )
KL: 54,236,083   GT: 800 (tỷ)
UPCOM 57.06 ( -0.08    -0.14% )
KL: 16,582,271   GT: 352 (tỷ)
VN30 1,053.99 ( -1.38    -0.13% )
KL: 70,634,440   GT: 4,011 (tỷ)
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
SHB 12.90 10.70 11.80 11.50 1,010,000 11.60 462,600 11.70 6,700 11.80 0 11.80 45,200 11.90 566,700 12 437,200 15,078,700 11.80 11.90 11.40 3,500 98,900
DST 6.30 5.30 5.80 5.30 245,200 5.40 360,300 5.40 -0.40 5.50 10,000 5.60 14,000 5.70 37,900 4,791,800 6 6.30 5.30
PVS 21.40 17.60 19.50 20 107,600 20.10 55,800 20.20 65,300 20.20 0.70 20.30 14,700 20.40 40,800 20.50 57,200 3,985,000 19.80 20.50 19.40 426,300
ACB 48.90 40.10 44.50 44.20 46,600 44.30 38,200 44.40 123,000 44.40 -0.10 44.50 27,600 44.60 21,900 44.70 18,400 3,659,000 44.60 45.40 43.20
CEO 19.10 15.70 17.40 17.20 44,900 17.30 155,500 17.40 73,400 17.40 0 17.50 38,700 17.60 44,300 17.70 20,000 2,384,900 17.20 18.10 16.60 2,400 70,000
KLF 2.40 2 2.20 2 1,639,300 2.10 856,200 2.20 0 2.20 106,500 2.30 889,000 2.40 1,217,600 2,257,400 2.20 2.30 2.10 531,600
SHS 22 18 20 19.60 27,000 19.70 70,700 19.80 62,300 19.80 -0.20 19.90 2,000 20 26,900 20.10 19,900 1,709,700 18.50 20.40 18.50 613,600 15,000
VCG 21.50 17.70 19.60 19.80 80,100 19.90 23,900 20 68,300 20 0.40 20.10 31,100 20.20 34,300 20.30 9,400 1,663,700 19.60 20.30 19.60 892,100
HUT 9.40 7.80 8.60 8.30 109,200 8.40 134,200 8.50 215,100 8.60 0 8.60 126,700 8.70 100,900 8.80 68,100 1,331,000 8.60 8.80 8.50 900
VGC 25.80 21.20 23.50 23.30 15,500 23.40 20,000 23.50 675,500 23.70 0.20 23.70 5,100 23.80 54,200 23.90 19,000 1,268,400 23.20 23.80 22.90 132,100 382,200
TTB 18.90 15.50 17.20 17.10 15,600 17.20 5,000 17.30 9,500 17.40 0.20 17.40 8,800 17.50 14,800 17.60 10,800 759,400 17.20 17.40 16.70
MBS 19.80 16.20 18 17.40 1,000 17.50 34,000 17.60 13,500 17.60 -0.40 17.70 6,000 17.80 3,200 18 15,800 598,600 17.90 18.10 17.50
NSH 13.40 11 12.20 11.70 3,100 11.80 2,800 11.90 2,500 12.20 0 12 500 12.10 4,500 12.20 7,600 571,500 12.20 12.20 11.60
DCS 1.50 1.30 1.40 1.30 119,200 1.40 8,600 1.40 0 1.50 248,400 553,100 1.50 1.50 1.40
DS3 25.80 21.20 23.50 22.30 8,800 22.40 23,500 22.50 8,200 22.50 -1 22.60 7,900 22.70 12,100 22.80 17,700 497,300 23.50 24 22
VIX 8.20 6.80 7.50 7.10 21,300 7.20 48,800 7.30 400 7.30 -0.20 7.40 31,500 7.50 11,700 7.60 3,300 445,700 7.50 7.50 7.20 285,100
KVC 2.70 2.30 2.50 2.30 351,600 2.40 -0.10 2.40 1,800 2.50 48,600 2.60 324,500 370,200 2.40 2.50 2.40
TIG 4.50 3.70 4.10 3.80 111,400 3.90 75,200 4 68,300 4.10 0 4.10 10,900 4.20 32,900 4.30 152,500 358,200 4 4.10 3.90
MST 3.30 2.70 3 3 70,500 3.10 43,300 3.20 24,000 3.30 0.30 3.30 54,200 353,900 3 3.30 3
PHC 21.70 17.90 19.80 19.60 17,500 19.70 12,300 19.80 12,000 19.90 0.10 19.90 4,600 20 18,100 20.10 12,500 334,300 19.80 20.20 19.50
SPI 2.60 2.20 2.40 2.20 -0.20 ATO 81,000 2.20 46,100 2.30 77,700 316,400 2.40 2.40 2.20
HKB 2.20 1.80 2 1.80 149,400 1.90 51,600 2 0 2 3,300 2.10 155,900 2.20 79,700 265,200 2 2.10 1.80
ACM 1 0.80 0.90 0.80 269,700 0.90 100 1 0.10 1 410,200 0.90 33,000 264,400 0.90 1 0.80
TVC 11.30 9.30 10.30 9.90 31,700 10 34,200 10.10 21,300 10.20 -0.10 10.20 19,100 10.30 21,400 10.40 28,800 256,100 10.20 10.30 10.10
PVI 39.60 32.40 36 35 27,300 35.10 800 35.80 2,000 35.90 -0.10 35.90 800 36 13,000 36.30 6,000 252,900 32.40 36.40 32.40
VC3 20.60 17 18.80 18.50 3,100 18.60 5,000 18.70 4,400 18.80 0 18.80 5,700 18.90 29,600 19 12,200 237,900 18.80 18.80 18.40
DPS 1.60 1.40 1.50 1.40 207,300 1.50 230,100 1.60 0.10 1.60 183,200 1.60 186,000 197,000 1.50 1.60 1.50
VPI 47.10 38.70 42.90 42.40 7,000 42.50 3,600 42.70 6,400 42.90 0 42.90 3,400 43 23,900 43.10 1,000 185,100 42.60 42.90 42.10 63,800
PVC 7.20 6 6.60 6.10 39,600 6.20 41,800 6.30 15,300 6.30 -0.30 6.40 700 6.50 97,200 6.60 4,200 181,200 6.40 6.50 6.20 200
TNG 14.80 12.20 13.50 13 43,500 13.10 15,000 13.20 2,500 13.40 -0.10 13.40 600 13.50 11,100 13.60 15,000 180,500 13.50 13.50 13.10 22,500 1,500
ALV 5.70 4.70 5.20 4.70 -0.50 ATO 400 4.70 6,500 4.80 6,000 156,200 5 5 4.70
VCS 121 99 110 108 1,400 108.10 100 108.20 500 110.50 0.50 110.50 800 110.60 1,500 110.70 100 153,800 103 111 103 700
APS 3.30 2.70 3 2.80 3,000 2.90 21,000 3 37,700 3.10 0.10 3.10 4,000 3.20 105,000 3.30 82,300 151,900 3 3.10 3
HVA 4 3.40 3.70 3.50 25,600 3.60 9,000 3.70 500 3.70 0 3.80 17,200 3.90 9,000 4 17,800 151,700 3.70 3.80 3.40
SPP 6.60 5.40 6 5.60 19,000 5.70 14,900 5.80 4,200 5.90 -0.10 5.90 16,100 6 38,200 6.10 23,500 151,000 6 6 5.80
NDN 18.70 15.30 17 17.30 8,600 17.40 12,000 17.60 19,800 17.90 0.90 17.90 22,100 18 24,300 18.10 5,100 144,700 17 18 16.80 1,000
PVE 7.80 6.40 7.10 6.90 3,200 7 27,100 7.10 8,500 7.10 0 7.30 19,700 7.40 70,200 7.50 1,700 144,000 7.20 7.30 7.10
VGS 11.80 9.80 10.80 10.80 12,600 10.90 10,000 11 14,800 11 0.20 11.10 43,200 11.20 12,500 11.30 2,600 140,700 10.80 11 10.60 4,000
S55 21.20 17.40 19.30 19.20 1,000 19.30 5,000 19.50 3,600 19.50 0.20 19.90 700 20 15,000 20.60 1,000 133,700 19.10 20 19.10 4,300
VKC 6.40 5.40 5.90 5.60 11,000 5.70 27,800 5.80 10,900 5.90 0 5.90 6,800 6 16,800 6.10 12,900 132,400 5.90 5.90 5.80
L14 57.40 47 52.20 47 11,300 47 -5.20 47.20 1,000 47.40 200 47.90 400 123,600 50.50 50.50 47
PGS 34.10 27.90 31 30.50 100 30.70 500 30.80 500 31 0 31 91,000 31.30 100 31.40 1,000 121,900 31 31 31
VIG 3.30 2.70 3 2.70 22,000 2.80 13,700 2.90 -0.10 2.90 1,200 3 55,400 3.10 42,900 121,900 3 3 2.80
API 28.40 23.40 25.90 25.80 100 25.90 100 26 200 26.10 0.20 27.20 100 27.30 100 27.40 100 109,000 25.30 27.20 25.30 1,900 300
SHN 11 9 10 9.70 33,300 9.80 23,100 9.90 19,500 10 0 10 4,500 10.10 93,900 10.20 73,800 105,000 10 10 9.90
HHG 5.70 4.70 5.20 4.90 8,000 5 38,200 5.10 31,100 5.20 0 5.20 26,000 5.30 13,600 5.40 28,500 104,600 5.20 5.30 5.10
KSK 1 0.80 0.90 0.80 146,900 0.90 114,800 1 0.10 1 229,400 101,900 1 1 0.90
KSD 4.70 3.90 4.30 3.90 200 4.10 85,500 4.20 -0.10 4.20 5,900 4.30 3,000 4.50 10,600 96,300 4.20 4.20 4.20
NHP 1.60 1.40 1.50 1.40 174,100 1.40 167,100 1.40 -0.10 1.50 123,900 1.60 67,100 93,900 1.50 1.50 1.40 1,000
NVB 10.50 8.70 9.60 9.20 12,800 9.30 12,400 9.40 700 9.60 0 9.60 204,200 9.70 163,300 9.80 128,900 93,300 9.50 9.60 9.40
SD6 7 5.80 6.40 5.80 18,700 5.90 8,100 6 6,100 6.30 -0.10 6.30 4,200 6.40 12,000 6.50 3,200 84,900 6.20 6.30 5.80 200
TV2 125.40 102.60 114 117.70 1,100 117.80 1,400 118 1,900 118.50 4.50 118.50 3,900 118.60 500 118.70 1,000 84,300 114.20 120.50 114.20
SD9 8.90 7.30 8.10 7.90 2,300 8 3,400 8.10 2,300 8.20 0.10 8.20 4,100 8.30 9,800 8.40 6,100 73,600 8.10 8.30 8 300
LAS 14 11.60 12.80 12.60 1,200 12.70 900 12.80 12,000 12.80 0 12.90 200 13 11,200 13.20 10,000 66,900 12.80 12.80 12.80
BCC 7.30 6.10 6.70 6.30 30,000 6.40 76,400 6.50 97,900 6.50 -0.20 6.70 5,000 6.80 18,300 6.90 11,900 62,700 6.70 6.70 6.50 6,300 17,500
PV2 3.10 2.70 2.90 2.70 3,900 2.80 20,000 2.90 23,500 2.90 0 3 10,200 3.10 3,800 61,500 2.90 3 2.90
NTP 60.50 49.50 55 54.60 1,000 54.70 1,900 55 1,000 55 0 55.50 2,000 55.80 100 55.90 1,000 56,600 56 56 54.70 1,000 13,500
PVB 16.20 13.40 14.80 14.70 17,800 14.80 13,500 14.90 1,100 14.90 0.10 15 6,500 15.10 5,100 15.20 2,000 53,500 14.80 15.50 14.80
SDD 1.60 1.40 1.50 1.40 52,000 1.50 5,000 1.60 0.10 1.60 35,200 51,200 1.50 1.60 1.50
PVL 2.30 1.90 2.10 1.90 7,900 2 -0.10 2 40,600 2.10 28,200 2.20 23,500 49,400 2 2.10 1.90
VMI 3.10 2.70 2.90 2.70 16,300 2.80 -0.10 2.80 21,100 2.90 5,200 3.10 1,000 47,300 2.80 2.80 2.70 26,900
PVV 1.40 1.20 1.30 1.20 8,100 1.30 0 1.30 82,600 1.40 112,500 41,600 1.30 1.30 1.20 200
QNC 4.50 3.70 4.10 3.70 5,000 4.10 0 4.20 20,000 4.30 1,000 4.40 11,000 39,100 4.10 4.10 4.10
CET 3.90 3.30 3.60 3.40 5,000 3.50 5,500 3.60 900 3.60 0 3.70 3,100 3.80 4,600 3.90 2,400 38,900 3.60 3.70 3.60
LIG 4.40 3.60 4 3.80 17,000 3.90 32,400 4 5,500 4 0 4.10 4,200 4.20 19,200 4.30 3,000 38,800 4 4.10 3.90
VC7 17.10 14.10 15.60 14.10 14,800 14.20 500 16 1,000 16.70 1.10 16.70 2,300 16.80 3,100 16.90 3,000 38,700 15.60 17 14.10
DNP 20.10 16.50 18.30 16.60 1,000 18 2,600 18 -0.30 18.60 1,000 19 1,700 19.20 1,600 35,100 18.50 18.60 18
ITQ 2.90 2.50 2.70 2.50 6,100 2.60 57,900 2.60 -0.10 2.70 7,600 2.80 70,800 2.90 67,900 35,100 2.70 2.80 2.60
WSS 3.80 3.20 3.50 3.30 7,500 3.40 5,500 3.50 7,900 3.50 0 3.60 47,000 3.70 18,500 3.80 2,800 34,000 3.50 3.50 3.50
BVS 21.40 17.60 19.50 18.70 200 19 1,800 19.40 400 19.40 -0.10 19.50 26,500 19.70 1,000 19.80 800 31,900 19.20 19.50 19 23,700 15,500
VE9 5 4.20 4.60 4.30 3,500 4.40 9,300 4.50 1,600 4.60 0 4.60 2,300 4.70 8,100 4.80 16,200 31,400 4.30 4.60 4.30 1,200
SIC 11.40 9.40 10.40 10.10 300 10.30 2,900 10.40 3,500 10.40 0 10.60 1,500 10.70 11,900 10.80 1,000 31,100 10.50 10.60 10.30
KSQ 1.70 1.50 1.60 1.60 0 1.60 39,200 1.70 10,700 30,300 1.50 1.60 1.50
ASA 3 2.60 2.80 2.60 45,600 2.70 16,500 2.80 0 2.80 30,500 2.90 5,400 3 29,900 29,300 2.90 2.90 2.70 12,600
VCR 3.30 2.70 3 2.80 2,000 2.90 15,000 3 1,200 3 0 3.10 7,000 3.20 2,000 3.30 2,000 28,600 3 3 3 300
IDV 35.70 29.30 32.50 31 100 32 3,000 32.40 -0.10 32.50 500 32.70 600 32.80 500 28,400 32.50 32.50 32.40 6,300
NRC 44.60 36.60 40.60 40.40 5,000 40.50 1,600 40.70 100 40.70 0.10 40.80 6,000 40.90 5,000 41 3,000 28,400 40.60 40.70 40.10
NAG 7.20 6 6.60 6.50 5,000 6.60 4,900 6.70 3,000 6.80 0.20 6.80 15,000 6.90 2,000 7 2,500 25,500 6.60 7 6.60
DHT 80 65.60 72.80 72.40 700 72.50 1,900 72.70 700 73 0.20 73 500 73.20 900 73.40 300 24,900 73.50 73.50 72.40 700
TTZ 6.40 5.40 5.90 5.60 -0.30 5.60 4,800 5.70 7,200 5.80 5,000 24,400 5.50 5.70 5.40
KDM 2.70 2.30 2.50 2.30 9,100 2.40 31,000 2.50 0 2.60 52,500 2.70 33,800 24,100 2.50 2.50 2.50
DBC 22.60 18.60 20.60 20 6,200 20.10 9,000 20.20 500 20.50 -0.10 20.50 1,300 20.60 4,600 20.70 500 23,600 20.60 20.60 20 2,000 4,400
PLC 22.50 18.50 20.50 20.30 5,000 20.40 6,100 20.50 100 20.50 0 20.90 100 21 25,500 21.10 400 23,300 22 22 20.30 14,100 4,000
DTD 15.20 12.60 13.90 13.50 28,900 13.60 21,100 13.70 11,300 13.70 -0.20 13.80 15,500 13.90 23,800 14 34,700 20,900 13.70 13.80 13.70
MPT 2.70 2.30 2.50 2.30 1,500 2.40 10,300 2.50 500 2.50 0 2.60 9,000 2.70 11,300 20,900 2.50 2.60 2.50
CVN 8.20 6.80 7.50 7.20 2,600 7.30 12,700 7.40 1,100 7.40 -0.10 7.50 1,500 7.60 4,900 7.70 5,500 20,200 7.50 7.50 7.30
CIA 38.30 31.50 34.90 33.60 2,100 33.70 2,000 33.80 300 34.50 -0.40 34.50 300 34.70 500 34.90 1,000 19,900 33.60 34.50 33.40 7,200
HMH 11.40 9.40 10.40 10.20 14,800 10.30 12,000 10.40 10,700 10.50 0.10 10.60 2,600 10.70 12,000 10.90 600 19,600 10.50 10.90 10.40 7,100
CSC 24.50 20.10 22.30 22.20 1,700 22.30 2,000 22.50 400 22.50 0.20 22.60 1,300 22.80 1,200 23 1,300 19,500 22.40 22.60 22.30
UNI 8.10 6.70 7.40 7 2,000 7.10 2,400 7.20 500 7.40 0 7.40 2,900 7.50 10,000 7.60 1,000 19,200 6.90 7.40 6.90
TC6 4.90 4.10 4.50 4.30 4,000 4.40 31,800 4.50 8,800 4.70 0.20 4.70 7,700 4.80 5,000 4.90 17,100 18,100 4.50 4.70 4.50 800
LHC 58.90 48.30 53.60 51 200 51.20 1,900 51.50 2,000 52.90 -0.70 53 1,200 53.50 600 54 3,300 16,500 54 54 51.20 2,100 4,600
SLS 70.90 58.10 64.50 63.90 700 64 300 64.50 1,000 64.90 0.40 65 900 65.90 800 66 100 16,500 63 64.90 61.50
PMS 18.30 15.10 16.70 16.70 4,600 16.80 500 16.90 800 17 0.30 17 200 17.20 500 17.60 1,200 16,300 16.70 17 16.50
IDJ 3.30 2.70 3 3 5,000 3.10 0.10 3.10 13,200 3.20 1,000 3.30 1,500 15,900 3 3.10 3
CTP 8.60 7.20 7.90 7.30 5,000 7.40 6,000 7.50 200 7.50 -0.40 7.60 1,000 7.70 4,500 7.80 17,500 15,800 7.90 7.90 7.40
TTH 4.90 4.10 4.50 4.20 5,600 4.30 25,100 4.40 5,700 4.50 0 4.50 4,900 4.60 21,300 4.70 35,100 14,000 4.40 4.50 4.40
NDX 17.40 14.40 15.90 15.30 200 15.40 100 16.70 4,000 17 1.10 17 3,000 17.30 800 17.40 100 13,100 17.30 17.30 16.70 100
DXP 15.40 12.60 14 13.50 100 13.60 100 13.70 100 13.90 -0.10 13.80 1,600 13.90 4,100 14 18,500 12,900 13.50 13.90 12.70 7,500
ATS 52.90 43.30 48.10 47.80 1,000 47.90 500 48 200 48 -0.10 48.10 700 48.20 800 48.30 1,000 12,700 47.90 48.10 47.60
GKM 12.10 9.90 11 9.90 4,000 10 1,100 10.10 2,200 11 0 11 3,000 11.20 1,000 12 700 12,500 11 11 10
LM7 3.70 3.10 3.40 3.10 3,000 3.20 300 3.20 -0.20 3.70 7,100 12,300 3.70 3.70 3.20
KKC 13 10.80 11.90 11.50 100 11.60 1,000 11.90 800 11.90 0 12 1,600 12.10 600 12.20 1,500 12,200 11.90 11.90 11.90 4,100
LUT 2.30 1.90 2.10 1.90 200 2.10 0 2.10 8,000 2.20 1,300 2.30 13,800 12,000 2.10 2.10 2.10
HDA 10.40 8.60 9.50 9.10 5,200 9.20 200 9.60 100 9.70 0.20 9.70 600 9.80 2,000 9.90 9,700 11,700 9.50 9.80 8.80
BBS 14.60 12 13.30 13.30 2,900 13.30 0 13.50 1,700 14.60 1,200 11,100 13.30 13.30 13.30
VMC 52.80 43.20 48 50.10 100 50.30 200 50.50 200 51.40 3.40 51.40 200 51.50 400 52 8,800 11,100 48.10 51.40 48.10 4,300
HNM 3.90 3.30 3.60 3.30 1,700 3.40 1,200 3.50 10,000 3.60 0 3.60 8,100 3.70 8,000 3.80 17,400 10,500 3.50 3.60 3.50
MBG 2.40 2 2.20 2 3,400 2.10 9,000 2.20 400 2.20 0 2.30 8,200 2.40 32,900 10,200 2.20 2.30 2.20
MCO 1.70 1.50 1.60 1.50 1,700 1.60 0 1.60 3,300 1.70 6,300 10,200 1.50 1.60 1.50
BTS 4.90 4.10 4.50 4.10 400 4.50 600 4.90 0.40 4.80 8,000 4.90 15,900 9,600 4.50 4.90 4.50 8,600
SD4 10.50 8.70 9.60 8.80 2,000 9 1,000 9.20 2,000 9.30 -0.30 9.50 1,000 9.60 2,100 9.70 200 9,400 9.40 9.40 9.30
SJC 6.70 5.50 6.10 5.60 500 5.70 100 6 1,000 6 -0.10 6.10 900 6.20 1,400 6.40 200 9,300 6 6.30 5.50
HLD 22.90 18.90 20.90 19.80 100 20.10 500 20.20 1,400 20.40 -0.50 20.40 1,800 20.50 300 20.70 2,900 8,800 20.60 20.70 20.30
NBC 8.20 6.80 7.50 7.20 4,500 7.30 4,600 7.40 27,000 7.50 0 7.50 19,400 7.60 7,700 7.70 2,100 8,800 7.40 7.50 7.40
S99 6 5 5.50 5.20 2,000 5.30 7,600 5.40 4,400 5.50 0 5.60 2,900 5.70 600 5.80 600 8,700 5.40 5.50 5.40
VAT 2.70 2.30 2.50 2.30 2,100 2.40 -0.10 2.50 10,000 2.60 9,000 2.70 15,400 8,400 2.40 2.40 2.40
CX8 11 9 10 9.80 800 9.90 100 10.50 0.50 7,900 10.50 10.50 10.50
DHP 13.70 11.30 12.50 11.30 5,000 11.50 5,000 13.30 0.80 13.30 2,300 13.40 100 13.50 200 7,700 12.50 13.50 12 5,700 5,000
SRA 13.50 11.10 12.30 12.10 400 12.30 2,600 12.40 700 12.40 0.10 12.80 1,200 13.10 900 13.30 500 7,700 12.30 12.50 12.30
L61 15.80 13 14.40 14 5,000 15.50 4,500 15.80 400 15.80 1.40 7,200 15 15.80 15
SCL 3.10 2.70 2.90 2.80 1,000 3 0.10 3.10 2,000 7,100 2.90 3.10 2.80 1,900
VNR 26.90 22.10 24.50 22.50 20,200 22.60 500 22.80 2,500 23.50 -1 23.50 20,000 23.90 4,500 24 7,900 7,100 22.10 23.50 22.10
ICG 6.90 5.70 6.30 6 1,000 6.10 1,000 6.20 100 6.40 0.10 6.30 9,000 6.40 800 6.90 200 6,800 6.30 6.40 6.20 2,500
HBS 2.80 2.40 2.60 2.40 2,100 2.60 0 2.60 5,000 2.70 7,900 2.80 6,900 6,200 2.50 2.60 2.50
VIT 15.80 13 14.40 13.10 300 13.50 100 13.60 500 13.70 -0.70 14.40 100 14.50 200 14.80 600 6,000 14.40 14.40 13.70
AMV 17.20 14.20 15.70 14.60 2,100 15 1,500 15.20 1,300 15.70 0 15.70 500 16 1,400 16.30 1,300 5,900 15.70 15.70 15.50 2,300
VE1 20.30 16.70 18.50 17.80 300 18 300 18.20 -0.30 18.20 1,800 18.40 400 18.50 500 5,900 18.30 18.40 18.20
MAS 81.40 66.60 74 70 200 70.10 100 70.50 100 72 -2 74 600 74.50 800 75 500 5,800 74 75 72 4,000 4,100
INN 68.20 55.80 62 56 100 58.50 200 58.80 100 59 -3 59 700 60 1,200 61 2,000 5,500 58.80 60 58.70 2,400
TKC 28.40 23.40 25.90 23.40 1,000 23.60 200 25.60 -0.30 25.60 200 25.70 500 25.80 500 5,500 24.50 25.60 23.80
TTT 65.70 53.90 59.80 59.20 1,000 59.30 200 59.80 700 59.80 0 61 300 62 800 64 2,800 5,300 59.80 60.50 58 3,000
DGC 35.80 29.40 32.60 32.20 500 32.40 500 32.50 1,000 33 0.40 33 9,300 33.40 800 33.50 2,400 5,200 32.10 33 32.10 2,000
SMT 28.60 23.40 26 23.50 100 28.60 2.60 5,200 23.90 28.60 23.90 5,100 5,000
TV3 38.50 31.50 35 34.30 100 34.50 1,000 35 100 35.10 0.10 4,600 38.50 38.50 34.20
LCS 4.40 3.60 4 3.60 1,500 3.60 -0.40 4 200 4.10 100 4.20 100 4,300 3.60 3.70 3.60
KHS 13.50 11.10 12.30 12 600 12.10 400 12.30 0 12.50 2,300 12.70 2,500 13 3,600 4,200 12.50 12.50 12.30
INC 13 10.80 11.90 10.80 -1.10 10.80 4,700 13 3,000 4,100 10.80 10.80 10.80
PMC 65.80 54 59.90 54.30 100 54.70 100 54.80 100 57 -2.90 56 2,000 57 4,600 59 1,500 4,100 57 57 54 200 2,700
CT6 5.70 4.70 5.20 5.50 1,300 5.50 0.30 3,700 5.50 5.50 5.50
SD2 5.20 4.40 4.80 4.50 4,400 4.60 1,100 4.70 900 4.80 0 4.90 1,000 5 7,000 5.10 1,800 3,700 4.70 4.80 4.50
HCC 20.90 17.10 19 18.10 100 18.40 100 18.50 400 19 0 19 1,500 19.10 200 19.20 300 3,600 19 19 18.40 1,800
NET 27.10 22.30 24.70 22.50 300 22.60 1,700 24.70 700 24.70 0 24.90 1,000 25.20 1,200 25.30 1,000 3,400 22.70 25.50 22.70 3,400
TV4 22.50 18.50 20.50 19.60 2,000 19.80 100 20 1,000 20.90 0.40 20.90 1,500 21 2,200 21.20 500 3,400 19 20.90 19
HJS 25.30 20.70 23 22.50 2,000 22.70 900 22.80 100 23.50 0.50 23.50 13,000 24.50 5,200 24.80 300 3,300 22.70 23.50 22.70
SED 21.10 17.30 19.20 17.60 300 17.70 300 17.90 100 18.70 -0.50 18.70 200 18.80 100 18.90 100 3,300 17.90 18.90 17.90 3,200
SDT 8.40 7 7.70 7.10 1,000 7.20 200 7.40 800 7.70 0 7.50 6,000 7.80 20,000 7.90 4,400 3,200 7.50 7.70 7.50 200
VTV 16 13.20 14.60 13.20 1,000 13.90 -0.70 13.90 700 14 1,300 14.50 1,000 3,200 13.50 14 13.50
DBT 16.60 13.60 15.10 13.90 500 14 500 14.50 1,000 14.50 -0.60 15 17,700 15.10 10,200 15.50 42,200 3,100 15 15 14.50 2,800
SAF 74.10 60.70 67.40 71.90 4.50 67 200 68.20 800 68.60 2,000 3,000 71.90 71.90 71.90
CAP 40.10 32.90 36.50 33 1,000 33.20 500 33.30 500 34.10 -2.40 34.20 2,500 34.40 1,000 34.50 400 2,900 35.50 35.50 34
PHP 13.30 10.90 12.10 12.50 200 12.50 0.40 12.60 5,300 12.70 1,500 13 200 2,800 12.50 12.50 12.50
VTC 11 9 10 9 500 9.20 300 9.40 -0.60 9.40 2,200 10.20 300 10.30 800 2,800 9.40 9.40 9.40 50 2,800
DL1 41.20 33.80 37.50 35.80 100 36 100 37 200 40 2.50 40 1,200 40.20 400 41 200 2,600 37.50 40 37.50
SFN 36.30 29.70 33 32.90 1,500 33 1,400 33 0 33.60 300 33.80 300 33.90 500 2,600 33 33 33
THT 6.90 5.70 6.30 6.10 3,200 6.20 3,700 6.30 1,000 6.50 0.20 6.50 900 6.60 1,700 6.80 100 2,600 6.30 6.50 6.30 100
ORS 2.80 2.40 2.60 2.40 2,300 2.60 0 2.60 800 2.80 2,000 2,500 2.40 2.60 2.40
TFC 5.80 4.80 5.30 5 500 5.20 500 5.20 -0.10 5.30 900 5.40 2,500 5.50 3,500 2,500 5.30 5.30 5.20 1,000
CTX 29.80 24.40 27.10 24.50 400 27.10 1,200 27.20 1,000 28 0.90 29.50 600 29.80 3,000 2,400 27.10 29 27.10 1,400
NHA 12.30 10.10 11.20 10.30 10,000 10.60 3,100 10.80 300 11.30 0.10 11.30 900 11.40 1,500 11.50 3,000 2,400 11.50 11.50 10.80 100
HVT 53.90 44.10 49 44.50 10,000 48 3,000 48.10 1,000 49.50 0.50 49.50 900 51.50 3,000 52.50 100 2,300 49 50.50 49 200
SD5 8.80 7.20 8 7.20 500 7.30 900 7.40 3,000 8.30 0.30 8.30 3,000 8.40 4,000 8.50 1,000 2,300 8.40 8.40 7.90 200
PCG 9.20 7.60 8.40 9 15,000 9.20 7,000 ATO 1,000 9.20 0.80 2,200 9.20 9.20 9.20 2,000
C69 5.90 4.90 5.40 5 1,000 5.10 1,500 5.40 800 5.40 0 5.50 2,000 5.70 2,800 5.80 1,000 2,100 5.50 5.50 5.40
HKT 2.50 2.10 2.30 2.10 1,100 2.30 0 2.30 4,900 2.40 29,800 2.50 20,500 2,100 2.10 2.30 2.10 100
IVS 10.70 8.90 9.80 9.40 2,200 9.50 4,700 9.60 2,000 9.80 0 10 2,300 10.60 1,000 10.70 5,500 1,800 9.80 9.80 9.80
VC2 14.40 11.80 13.10 12 400 13.10 1,500 13.20 2,000 13.20 0.10 14 1,000 1,600 13.50 13.50 13.10
VC9 12.50 10.30 11.40 11 100 10.30 -1.10 12.50 4,000 1,600 12.50 12.50 10.30
MKV 12.90 10.70 11.80 11.80 0 11.70 5,000 11.80 16,500 12 15,000 1,500 11.80 11.80 11.80 1,500
PPP 11.50 9.50 10.50 10.50 0 10.50 20,400 1,500 10.50 10.50 10.50 1,000
HLC 7.90 6.50 7.20 6.60 1,200 7.10 -0.10 7.20 500 7.40 200 7.50 600 1,400 7 7.20 7
STP 6.40 5.40 5.90 5.50 500 5.90 1,000 6.40 0.50 6.40 200 1,300 6.40 6.40 6.30
SCJ 3.80 3.20 3.50 3.20 100 3.40 -0.10 3.40 1,900 3.50 10,800 3.70 2,000 1,200 3.20 3.40 3.20
BXH 17.90 14.70 16.30 14.70 100 14.80 5,100 14.80 -1.50 17.80 200 1,100 14.70 17.80 14.70
DAD 19.10 15.70 17.40 16.30 300 16.60 200 16.70 2,100 17.30 -0.10 17.40 700 17.60 200 17.80 300 1,100 16.70 17.40 16.70 1,100
TST 6 5 5.50 5.30 -0.20 5 500 5.20 20,000 5.30 2,100 1,100 5.30 5.30 5.30 1,100
DP3 80.10 65.70 72.90 67 300 68 300 70 300 72.90 0 72 800 72.50 200 72.60 200 1,000 72.90 72.90 72.90 1,000
EBS 11 9 10 9.50 400 10 1,000 10 0 11 100 1,000 10 10 10
EID 14.10 11.70 12.90 12.30 100 12.40 400 12.50 100 12.90 0 13 200 13.10 200 13.20 1,300 1,000 12.90 12.90 12.90
HEV 13 10.80 11.90 10.80 1,000 11 600 11.50 300 11.80 -0.10 11.90 6,900 12 3,200 12.50 100 1,000 11.80 11.80 11.80 1,000
MCF 15.10 12.50 13.80 14.60 0.80 14.60 400 15 900 1,000 14.60 14.60 14.60 1,000
PTI 23.90 19.70 21.80 21.70 7,500 21.80 4,100 21.80 0 22.50 600 23.40 600 23.50 1,000 1,000 23.40 23.40 21.80 900
VE3 11.50 9.50 10.50 9.50 1,300 9.60 1,000 10.20 -0.30 10.60 1,000 11 1,100 900 10.20 10.20 10.20
VHL 52 42.60 47.30 45 200 46 500 47.30 3,200 47.30 0 48 300 50 100 900 47.30 47.30 47.30 200
VSM 15.80 13 14.40 14.40 0 15 3,000 900 13.20 14.40 13.10 800
PSE 9.90 8.10 9 8.10 1,900 8.20 500 9.20 0.20 9.10 1,000 9.20 2,500 9.30 500 800 9.10 9.20 9.10
QHD 17.30 14.30 15.80 14.70 800 14.80 1,000 14.90 1,000 14.70 -1.10 16.80 100 17.30 400 700 15.80 15.80 14.70
PIC 16.50 13.50 15 15 1,900 15 0 16 2,200 16.20 400 16.30 400 600 15 15 15
SDA 3.10 2.70 2.90 2.70 4,500 2.80 -0.10 2.80 900 2.90 9,500 600 2.70 2.80 2.70
THS 9.90 8.10 9 8.10 200 9 400 9.50 0.50 9.50 100 9.80 100 9.90 900 600 9 9.50 9
V12 12.10 9.90 11 10 100 10.20 300 10.30 2,000 10.30 -0.70 600 9.90 10.30 9.90
VNC 50.60 41.40 46 44 1,900 45 -1 47.90 2,000 600 44 45 44
DGL 36.80 30.20 33.50 31 2,000 32 3,800 32.10 1,000 33.30 -0.20 33.30 3,100 33.50 4,200 33.60 4,000 500 33 33.30 33
LDP 29.70 24.30 27 24.30 100 27.30 0.30 27.30 100 29.70 200 500 27 27.30 27 500
NBW 19.80 16.20 18 16.20 1,200 16.30 100 19.40 200 19.40 1.40 500 19 19.40 19
BTW 18.10 14.90 16.50 14.90 100 15 100 16.50 0 16.50 200 17.40 300 400 15 16.50 15 100
CMS 4.20 3.60 3.90 3.60 200 3.70 500 3.80 1,300 4 0.10 4 600 4.10 1,000 4.20 1,000 400 3.90 4 3.90
HGM 41.20 33.80 37.50 37.30 200 41.20 100 ATO 800 41.20 3.70 400 41.20 41.20 41.20
PBP 13.20 10.80 12 11.90 100 12.40 2,000 13 1 13 2,000 13.10 1,000 13.20 1,000 400 13 13 13
PPS 9.10 7.50 8.30 8.20 2,100 8.30 4,000 8.40 100 8.40 0.10 8.50 100 8.60 600 8.70 100 400 8.40 8.40 8.40
CTB 35.70 29.30 32.50 29.60 300 31 -1.50 31 1,300 32 1,200 33 700 300 29.60 31 29.60 200
HAD 52.60 43.20 47.90 44 100 45.50 100 48.40 0.50 48.40 200 48.70 1,200 48.80 400 300 48.40 48.40 48 100
POT 21.80 18 19.90 18.70 700 19 200 19 -0.90 19.70 600 19.90 500 20 1,000 300 19.50 19.50 19
SJ1 20.90 17.10 19 17.10 100 17.20 500 17.30 100 18.80 -0.20 18.80 400 19 1,000 20.50 300 300 18.80 18.80 18.80
WCS 165.50 135.50 150.50 136 500 138 100 150.40 -0.10 150.50 1,000 164.70 100 300 135.50 150.40 135.50 100
BST 13.20 10.80 12 11 -1 13.20 300 200 11 11 11
GLT 69.70 57.10 63.40 63.40 0 63.20 200 63.40 200 63.50 100 200 57.10 63.40 57.10 100
MNC 4.40 3.60 4 4.40 0.40 4.10 11,500 4.40 2,400 200 4.30 4.40 4.30
SDG 38.20 31.40 34.80 31.40 -3.40 ATO 100 31.40 6,600 33 200 200 31.40 31.40 31.40
STC 32.20 26.40 29.30 27 100 28.80 -0.50 28.80 500 28.90 400 29 11,900 200 28.80 28.80 28.80 200
TDN 5.80 4.80 5.30 5 6,900 5.10 100 5.40 0.10 5.40 300 5.50 5,400 5.60 400 200 5 5.40 5
TTC 18.40 15.20 16.80 15.20 1,900 15.20 -1.60 16.50 14,500 16.80 4,100 18 300 200 15.20 15.20 15.20
VGP 24.60 20.20 22.40 20.20 -2.20 ATO 100 22.20 100 22.40 100 200 20.20 20.20 20.20
ADC 19.20 15.80 17.50 15.80 200 16 300 17.50 7,500 17.50 0 18.50 100 19.20 500 100 17.50 17.50 17.50
B82 2.20 1.80 2 1.90 1,000 2 1,000 2.10 200 2.20 0.20 2.20 500 100 2.20 2.20 2.20
BAX 27.50 22.50 25 22.50 900 22.50 -2.50 27 13,000 27.50 100 100 22.50 22.50 22.50
DPC 14.70 12.10 13.40 12.10 5,100 13.40 100 14.70 1.30 100 14.70 14.70 14.70
HAT 39.20 32.20 35.70 34 500 36.10 0.40 36 100 36.10 200 36.20 500 100 36.10 36.10 36.10
HOM 4.20 3.60 3.90 3.80 100 4.20 0.30 4.10 12,000 4.20 5,100 100 4.20 4.20 4.20
HTC 31.90 26.10 29 26.50 2,000 27 1,000 27.50 300 27.60 -1.40 29.90 200 30.20 1,700 30.30 900 100 27.60 27.60 27.60
KTS 30.20 24.80 27.50 24.80 -2.70 ATO 1,100 24.80 300 27.50 100 100 24.80 24.80 24.80
L43 3.30 2.70 3 2.70 100 2.80 3,000 2.90 700 2.90 -0.10 3.30 100 100 2.90 2.90 2.90
L44 2.20 1.80 2 1.80 -0.20 ATO 100 1.80 9,000 2 600 100 1.80 1.80 1.80
NFC 11 9 10 9.10 300 9.20 1,000 9 -1 100 9 9 9 100
PCE 10.80 9 9.90 9.50 5,100 9.70 200 9.80 100 10.20 0.30 10.40 500 100 10.20 10.20 10.20
PPE 11.20 9.20 10.20 10.20 0 10.20 1,300 10.50 2,000 10.60 1,000 100 10.20 10.20 10.20
PSW 9.50 7.90 8.70 7.90 1,000 7.90 -0.80 9.10 200 9.20 100 9.50 2,200 100 7.90 7.90 7.90 100
SCI 9 7.40 8.20 7.40 100 8.50 0.30 8 100 8.20 5,400 8.30 100 100 8.50 8.50 8.50
SDE 1.20 1 1.10 1 -0.10 1.20 100 100 1 1 1
TJC 5.50 4.50 5 4.50 1,700 5.10 0.10 5.10 400 5.30 200 5.50 1,200 100 5.10 5.10 5.10
TPP 10.10 8.30 9.20 8.30 1,000 10 900 10 0.80 10.10 3,300 100 10 10 10
VBC 27.50 22.50 25 23 200 23.50 1,200 23 -2 25.80 800 26 1,700 26.50 300 100 23 23 23 100
ALT 15 12.40 13.70 12.50 3,000 13.70 0 15 100
AMC 27.50 22.50 25 23.50 200 24 200 24.50 1,900 25 0 25.50 200 25.90 100 26 4,300
AME 13.60 11.20 12.40 12.40 0
APP 10.70 8.90 9.80 9.80 0 9.80 3,400 9.90 5,000
ARM 33.70 27.70 30.70