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 # 20/08/2017

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 768.97 ( 1.38    0.18% )
KL: 196,320,715   GT: 3,331 (tỷ)
HNX 100.83 ( 0.34    0.34% )
KL: 52,168,484   GT: 566 (tỷ)
UPCOM 54.51 ( -0.13    -0.24% )
KL: 10,287,772   GT: 106 (tỷ)
VN30 744.30 ( 1.10    0.15% )
KL: 36,151,825   GT: 1,358 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: HOM (4.30)    INC (9.40)    MNC (5.20)    PIC (16.80)    
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 8.50 7.10 7.80 7.60 2,197,300 7.70 1,936,200 7.80 235,200 7.80 600 0 7.90 2,087,600 8 2,844,700 8.10 1,507,300 6,487,000 7.80 7.90 7.60 20,000 305,200
KLF 3.60 3 3.30 3.20 584,800 3.30 880,600 3.40 24,600 3.40 150 0.10 3.50 1,133,500 3.60 2,032,300 5,038,650 3.30 3.50 3.20
PVX 2.70 2.30 2.50 2.30 1,698,600 2.40 1,930,100 2.50 245,900 2.50 70 0 2.60 2,090,300 2.70 2,217,600 3,314,570 2.50 2.60 2.30
VCG 22 18 20 19.70 75,700 19.80 77,200 19.90 28,900 19.90 220 -0.10 20.10 56,600 20.20 45,200 20.30 32,400 2,172,120 19.90 20.10 19.50 50,000 10,000
SEB 39.60 32.40 36 37.70 1,500 38 700 39.60 7,300 39.60 3.60 2,052,400 36.60 39.60 36
LAS 16.30 13.50 14.90 16.20 6,300 16.30 6,600 ATC 13,500 16.30 460 1.40 1,373,660 15.10 16.30 15.10 300
HKB 3.50 2.90 3.20 2.90 474,600 3 105,700 3.10 160 -0.10 3.10 81,200 3.20 137,200 3.30 262,600 1,300,460 3.10 3.10 3 5,000
SHN 11 9 10 9.70 121,100 9.80 96,000 9.90 79,400 10 145,400 0 10 70,400 10.10 101,300 10.20 72,700 1,262,100 10 10 9.90
DCS 2.80 2.40 2.60 2.40 277,300 2.50 1,842,300 2.60 137,600 2.60 50 0 2.70 704,400 2.80 427,400 1,218,750 2.60 2.70 2.50
ACB 28.10 23.10 25.60 25.50 148,900 25.60 99,600 25.70 39,100 25.70 590 0.10 25.80 35,200 25.90 28,300 26 65,700 1,175,490 25.50 25.70 23.10 90
SHS 16.50 13.50 15 15.10 28,900 15.20 22,800 15.30 26,800 15.30 140 0.30 15.40 47,900 15.50 40,300 15.60 500 1,152,340 14.90 15.40 14.70 29,300 1,500
KSK 1.80 1.60 1.70 1.60 171,500 1.70 136,300 1.80 140 0.10 1.80 2,600 1,044,640 1.80 1.80 1.70 27,800
VND 28.65 19.15 23.90 23.10 6,030 23.20 3,000 23.30 3,000 23.40 974,820 -0.50 23.40 17,300 23.50 2,400 23.80 30,200 974,820 24.40 24.40 22.70 114,200 62,800
NVB 8.60 7.20 7.90 7.30 289,400 7.40 116,300 7.50 4,200 7.50 50 -0.40 7.90 57,900 8 20,200 8.10 8,000 916,750 8 8 7.30 15,000
KVC 3.80 3.20 3.50 3.30 412,400 3.40 214,200 3.50 20,100 3.60 15,400 0.10 3.60 116,800 3.70 177,200 3.80 113,100 906,100 3.40 3.60 3.30 10,900
SGO 1.80 1.60 1.70 1.60 8,400 1.60 27,700 -0.10 1.70 10,000 1.80 230,400 868,700 1.70 1.80 1.60
HUT 12.60 10.40 11.50 11.30 139,600 11.40 126,700 11.50 25,900 11.60 100 0.10 11.60 112,400 11.70 143,300 11.80 83,200 853,200 11.40 11.60 11.40 250,000
CEO 11.30 9.30 10.30 10.10 267,600 10.20 319,700 10.30 20,500 10.30 15,000 0 10.40 189,900 10.50 259,200 10.60 124,800 852,600 10.30 10.40 10.20
APS 4.70 3.90 4.30 3.90 334,500 4 124,400 4.10 9,500 4.10 154,900 -0.20 4.20 7,600 4.30 24,700 4.40 13,200 781,800 4.20 4.30 4
KHB 2.20 1.80 2 1.90 999,900 2 686,600 2.10 44,000 2.10 15,500 0.10 2.20 161,500 776,500 2.10 2.20 1.90 2,000
VC3 23.70 19.50 21.60 20.80 18,500 20.90 15,300 21 1,300 21.20 90 -0.40 21.20 37,500 21.30 5,400 21.40 10,200 767,590 21.60 22 20.90
DST 31.30 25.70 28.50 27.30 17,300 27.40 22,800 27.50 12,500 27.60 15,200 -0.90 27.60 8,900 27.70 22,300 27.80 12,500 701,600 28.50 28.60 27
PVS 18.10 14.90 16.50 16.30 112,700 16.40 68,600 16.50 27,000 16.60 50 0.10 16.60 173,500 16.70 186,400 16.80 218,400 658,250 16.40 16.60 16.40 2,600 70,100
SPI 5.70 4.70 5.20 5 92,900 5.10 42,800 5.20 63,100 5.30 45,100 0.10 5.30 900 5.40 82,300 5.50 65,200 635,800 5.20 5.30 5
ACM 2.40 2 2.20 2 426,500 2.10 292,700 2.20 60 0 2.20 325,800 2.30 508,200 2.40 371,700 575,960 2.10 2.30 2.10
VIG 2.20 1.80 2 1.80 274,000 1.90 96,200 2 90 0 2 90,000 2.10 106,900 2.20 158,100 551,090 2.10 2.10 1.80
MST 11.30 9.30 10.30 11.20 26,000 11.30 46,000 ATC 13,700 11.30 1 519,900 10.20 11.30 10.20 1,300
BII 3.70 3.10 3.40 3.10 64,300 3.20 90,700 3.30 120,000 3.40 33,400 0 3.40 1,200 3.50 126,000 3.60 255,000 509,500 3.40 3.50 3.30 200
SVN 3.10 2.70 2.90 3 20,500 3.10 136,900 ATC 1,000 3.10 60 0.20 454,960 2.90 3.10 2.90
VIX 8.20 6.80 7.50 7.40 115,100 7.50 97,700 7.60 2,400 7.70 230 0.20 7.70 34,900 7.80 32,300 7.90 101,800 453,830 7.50 7.70 7.40 40
PIV 42.90 35.10 39 40.80 6,100 40.90 20,000 41 3,800 41 1,300 2 41.20 1,400 41.30 2,100 41.40 10,200 418,700 42.90 42.90 36 700 2,000
VE9 15.20 12.60 13.90 13.30 28,100 13.40 6,200 13.50 12,500 13.50 50 -0.40 13.60 500 13.70 9,700 13.80 37,400 411,850 13.90 13.90 13.30 100 50
NDN 9.30 7.70 8.50 8.30 115,400 8.40 114,300 8.50 5,200 8.50 10 0 8.60 9,000 8.70 82,700 8.80 32,000 402,310 8.50 8.60 8.40 6,000
S99 8.10 6.70 7.40 6.70 23,100 6.90 14,700 7 30 -0.40 7 34,200 7.10 3,900 7.20 5,000 397,030 7.20 7.30 6.90
TIG 4.60 3.80 4.20 3.90 22,700 4 90,700 4.10 235,500 4.20 110 0 4.20 85,900 4.30 109,700 4.40 101,800 395,510 4.20 4.30 4.10
TTB 9.50 7.90 8.70 8.30 21,300 8.40 25,600 8.50 11,900 8.70 20 0 8.70 14,600 8.80 9,700 8.90 14,200 375,320 8.60 9 8.60
FID 1.80 1.60 1.70 1.60 40 -0.10 1.60 106,900 1.70 16,600 1.80 58,200 358,640 1.60 1.60 1.60
CVT 49.90 40.90 45.40 44.70 31,300 44.80 25,100 44.90 26,200 44.90 380 -0.50 45.10 10,100 45.20 10,000 45.30 12,900 357,080 45.40 45.40 44.50
DPS 3.40 2.80 3.10 2.90 180,600 3 35,500 3.10 9,600 3.10 60 0 3.20 70,500 3.30 84,900 3.40 199,000 349,460 3.10 3.20 2.90 6,400
NHP 3.80 3.20 3.50 3.20 149,400 3.30 116,500 3.40 102,800 3.50 9,900 0 3.50 700 3.60 44,300 3.70 28,900 331,200 3.50 3.50 3.40
PVV 2.20 1.80 2 1.90 276,600 2 282,900 2.10 5,000 2.20 22,000 0.20 2.20 208,400 315,400 1.90 2.20 1.90
NDF 15.10 12.50 13.80 14.70 8,500 14.80 6,500 14.90 6,900 15 7,900 1.20 15 20,100 15.10 43,000 309,100 13.50 15 12.50
PHC 15.50 12.70 14.10 14.10 16,800 14.20 12,600 14.30 3,500 14.30 10 0.20 14.50 4,600 14.60 7,800 14.70 21,100 266,210 14 14.60 13.80
TNG 12.50 10.30 11.40 11.20 19,600 11.30 15,400 11.40 5,000 11.50 30 0.10 11.50 9,200 11.60 13,300 11.70 7,400 265,630 11.30 11.50 11.20 200
CTP 25.90 21.30 23.60 23.60 18,300 23.70 18,800 23.80 9,300 23.80 1,900 0.20 23.90 2,500 24 5,000 24.10 4,000 245,300 23.80 23.80 22.50
MBS 13.60 11.20 12.40 12.10 20,800 12.20 29,800 12.30 11,100 12.50 600 0.10 12.50 21,400 12.60 1,400 12.70 1,100 240,000 12.40 12.50 12.10
ITQ 3.90 3.30 3.60 3.30 120,400 3.40 25,400 3.50 43,700 3.50 34,800 -0.10 3.70 15,000 3.80 16,100 3.90 50,100 218,200 3.60 3.80 3.50 5,000
HHG 9.40 7.80 8.60 8.30 70,000 8.40 60,000 8.50 100,100 8.60 1,300 0 8.60 41,900 8.70 39,200 8.80 83,500 209,000 8.60 8.70 8.50
CMI 4.50 3.70 4.10 3.70 46,100 3.80 29,100 3.90 3,800 3.90 10,900 -0.20 4 13,900 4.10 6,500 4.20 16,000 206,300 4.10 4.10 3.80 500
TVC 7.90 6.50 7.20 7 37,600 7.10 8,700 7.20 32,000 7.20 12,000 0 7.30 12,500 7.40 37,400 7.50 16,600 203,900 7.20 7.30 7
PVE 8.50 7.10 7.80 7.70 25,000 7.80 18,000 7.90 21,100 7.90 10 0.10 8 7,000 8.10 18,900 8.20 31,500 194,410 7.70 8.20 7.70 100 62,000
CET 8.80 7.20 8 7.20 16,900 7.30 9,000 7.40 90 -0.60 7.40 400 7.50 1,800 7.60 100 193,490 7.40 7.60 7.20
NHA 15 12.40 13.70 13.40 19,400 13.50 15,300 13.60 13,100 13.70 0 13.70 8,300 13.80 17,900 13.90 10,200 180,200 13.70 13.70 13.60
SD9 10 8.20 9.10 9.10 25,500 9.20 18,800 9.30 22,200 9.40 150 0.30 9.40 2,700 9.50 10,300 9.60 10,300 171,350 9.10 9.60 9.10 100
TTH 11.20 9.20 10.20 10.10 25,000 10.20 1,900 10.30 1,600 10.30 15,200 0.10 10.40 43,200 10.50 44,900 10.60 58,700 168,000 10.10 10.30 10
VGS 10.30 8.50 9.40 9.10 32,900 9.20 41,400 9.30 4,600 9.30 80 -0.10 9.40 7,500 9.50 10,600 9.60 19,300 154,980 9.30 9.50 9.30 6,100
CVN 5.90 4.90 5.40 4.90 44,400 5 4,000 5.10 1,500 5.30 2,300 -0.10 5.30 1,400 5.40 7,300 5.50 6,200 142,500 4.90 5.60 4.90 6,000
L14 78.70 64.50 71.60 71.60 2,500 71.70 200 71.80 1,000 71.80 60 0.20 72.90 200 73 2,000 73.20 200 138,160 71.20 75 71.20 200
KDM 4.70 3.90 4.30 4 22,100 4.10 37,500 4.20 22,800 4.30 600 0 4.30 1,900 4.40 58,700 4.50 44,000 135,500 4.20 4.30 4.20 4,000
PV2 2.60 2.20 2.40 2.20 228,600 2.30 214,200 2.40 10,000 0 2.40 11,500 2.50 130,200 2.60 112,400 132,300 2.40 2.40 2.30
PVI 37.40 30.60 34 33.80 7,600 33.90 20,100 34 74,600 34 250 0 34.20 200 34.30 7,500 34.40 3,700 129,750 34 34.30 33.80
PVC 9.70 8.10 8.90 8.30 8,600 8.40 16,400 8.50 8,700 8.50 80 -0.40 8.70 400 8.80 17,300 8.90 17,000 122,080 8.70 8.90 8.40 10,400
SIC 13.70 11.30 12.50 11.60 12,500 11.70 6,000 11.80 6,400 12 10 -0.50 12.20 3,000 12.40 5,200 12.50 3,500 116,010 12.50 12.50 11.30
KSQ 2.60 2.20 2.40 2.20 52,800 2.30 19,900 2.40 700 2.40 1,000 0 2.50 31,300 2.60 89,400 112,700 2.40 2.50 2.30
LIG 6.10 5.10 5.60 5.20 18,600 5.30 16,400 5.40 9,700 5.50 1,500 -0.10 5.50 9,300 5.60 36,900 5.70 23,700 112,400 5.50 5.60 5.40
VCS 198 162 180 179.50 500 179.60 100 180 2,000 180 610 0 180.50 2,200 180.80 1,000 180.90 2,900 109,710 179 181 177 10
NAG 9.90 8.10 9 8.70 700 8.80 19,900 8.90 2,400 9 10 0 9 5,000 9.10 19,000 9.20 14,100 107,010 9 9 8.80 10,000
SDA 4.40 3.60 4 3.60 900 -0.40 3.60 19,100 3.70 100 3.80 2,000 106,400 3.90 3.90 3.60
MPT 4.60 3.80 4.20 4 37,300 4.10 61,800 4.20 45,600 4.30 7,500 0.10 4.30 36,000 4.40 32,300 4.50 57,600 95,200 4.20 4.30 4.20
MAC 8.60 7.20 7.90 7.70 11,500 7.80 77,200 7.90 27,000 8 0.10 8 500 8.10 16,700 8.20 2,500 93,800 7.90 8 7.90
VKC 9 7.40 8.20 7.80 1,000 7.90 41,200 8 11,900 8.10 500 -0.10 8.10 1,000 8.20 15,900 8.30 12,000 93,100 8.10 8.10 7.90
TEG 7.40 6.20 6.80 6.50 100 6.60 23,500 6.70 19,600 6.80 7,200 0 6.80 16,500 6.90 46,000 7 17,300 91,800 6.70 6.80 6.70 27,000
ASA 3 2.60 2.80 2.60 30,400 2.70 41,500 2.80 14,600 2.90 10,000 0.10 2.90 42,300 3 22,300 81,900 2.80 2.90 2.80
HVA 3.80 3.20 3.50 3.20 15,000 3.30 11,000 3.40 4,400 3.50 1,600 0 3.50 12,300 3.60 17,000 3.70 18,700 78,800 3.40 3.50 3.30
MBG 4 3.40 3.70 3.50 21,500 3.60 51,000 3.70 4,600 3.70 1,000 0 3.80 14,700 3.90 19,900 4 40,100 75,300 3.70 3.70 3.60
VCC 13.90 11.50 12.70 12.30 2,500 12.40 3,000 12.50 2,000 12.50 200 -0.20 12.70 2,400 12.80 20,400 12.90 4,800 75,100 12.80 12.80 12.40 100
HKT 4.20 3.60 3.90 3.70 26,000 3.80 33,000 3.90 28,200 3.90 13,000 0 4 2,300 4.10 28,400 4.20 29,600 73,500 3.90 4 3.90
PGS 21.40 17.60 19.50 19.30 3,100 19.40 1,900 19.50 5,000 19.90 30 0.40 19.90 9,000 20 14,600 20.10 200 72,530 19.40 19.90 19.40
DL1 23.90 19.70 21.80 22.50 5,500 22.60 11,400 22.70 3,700 22.70 30 0.90 22.80 6,700 22.90 4,300 23 5,700 69,930 21.80 22.80 21.70
IDJ 3.10 2.70 2.90 2.80 21,700 2.90 15,800 3 41,000 3.10 7,100 0.20 69,200 2.80 3.10 2.80
TTZ 3.90 3.30 3.60 3.30 6,500 3.40 8,000 3.50 1,200 3.60 2,100 0 3.60 11,500 3.70 2,000 3.80 22,200 68,800 3.50 3.60 3.50
PVG 8.10 6.70 7.40 6.90 100 7 11,600 7.10 10,500 7.30 3,000 -0.10 7.30 9,000 7.40 500 7.50 11,300 65,500 7.30 7.30 7.20
VGC 20.60 17 18.80 18.60 6,300 18.70 200 18.80 200 19 0.20 19 11,200 19.20 7,600 19.30 7,100 64,700 18.80 19 18.70 31,400 1,100
ALV 12.60 10.40 11.50 11.70 100 11.80 100 12 200 12.10 0.60 12.10 5,000 12.40 1,500 12.60 5,300 62,300 11.50 12.60 11.50
DGC 37.20 30.60 33.90 34.10 1,100 34.30 5,000 34.50 12,000 34.60 30 0.70 34.60 700 34.70 500 34.90 2,400 61,430 34 34.60 33.90
IVS 12.30 10.10 11.20 10.90 17,400 11 10,600 11.10 1,400 11.20 0 11.20 41,400 11.30 11,500 11.40 12,000 59,700 11.20 11.20 11 500,000 500,000
VC7 28.60 23.40 26 25.50 2,700 25.60 1,400 25.80 1,100 26 30 0 26 5,900 26.10 5,000 26.30 1,000 54,130 26 26.60 25
PVL 3.60 3 3.30 3.10 35,400 3.20 69,700 3.30 4,000 3.40 100 0.10 3.40 118,700 3.50 122,900 3.60 66,000 49,600 3.40 3.40 3.30
BCC 11.10 9.10 10.10 9.80 61,600 9.90 58,600 10 5,800 10.10 120 0 10.10 4,500 10.20 24,800 10.30 14,300 49,020 10 10.20 9.90 1,100
CAP 36.10 29.70 32.90 32 1,500 32.70 500 32.80 1,000 33.20 1,400 0.30 33.20 1,500 33.30 1,500 33.50 3,000 48,100 33 33.20 32.90
SD2 6.30 5.30 5.80 5.70 10,000 5.80 4,500 5.90 20,300 6 100 0.20 6 4,900 6.10 6,100 6.20 9,200 47,700 5.90 6 5.80 20,000
VAT 6 5 5.50 5.10 20,000 5.20 50,000 5.30 2,300 5.30 8,500 -0.20 5.40 20,000 5.50 14,000 5.60 16,500 46,600 5.20 5.30 5
DBC 29.90 24.50 27.20 27.10 3,000 27.20 16,000 27.30 4,600 27.30 180 0.10 27.80 100 28 8,400 28.20 700 44,680 28 28 27.30 400 29,800
VIT 35 28.80 31.90 31.80 5,500 31.90 6,400 32 8,400 32.10 2,700 0.20 32.20 3,000 32.30 10,100 32.50 1,500 43,700 31.90 32.30 31.90 4,300
SD5 11.70 9.70 10.70 10.60 9,200 10.70 11,600 10.80 200 10.90 100 0.20 10.90 12,100 11 1,800 11.10 1,100 42,500 10.70 10.90 10.70 1,900
SDP 5.20 4.40 4.80 4.60 3,000 4.70 5,000 4.80 200 4.90 100 0.10 4.90 2,500 5 13,300 5.10 5,000 40,700 4.80 4.90 4.80
MAS 99.10 81.10 90.10 90.20 1,000 90.60 1,900 90.90 2,100 91 40 0.90 91 1,800 91.20 200 91.30 3,000 39,440 90.10 91.40 90 18,200 1,300
TA9 18.70 15.30 17 16.50 3,000 16.80 3,000 17 200 17.20 60 0.20 17.20 300 17.30 1,000 17.50 2,900 37,660 16 17.20 15.80
C69 8.10 6.70 7.40 6.90 13,900 7 12,500 7.10 10,400 7.10 100 -0.30 7.20 11,600 7.30 18,900 7.40 15,400 36,400 7.30 7.30 7.10
NBC 6.90 5.70 6.30 6 200 6.10 300 6.20 134,100 6.30 100 0 6.30 5,300 6.40 1,600 6.50 25,500 35,800 6.20 6.30 6.20
TC6 5 4.20 4.60 4.20 3,000 4.30 13,400 4.40 14,000 4.60 0 4.50 5,300 4.60 22,900 4.70 3,000 33,700 4.40 4.60 4.40
TTT 57.70 47.30 52.50 49.20 400 51 100 51.50 100 52 100 -0.50 52 1,900 53.90 200 54 2,000 31,700 50.80 53 50 30,200
ONE 6.40 5.40 5.90 5.50 1,100 5.60 8,900 5.70 1,300 5.70 6,000 -0.20 5.80 5,700 5.90 5,100 6 35,200 28,900 5.80 5.90 5.50 400
GKM 16.20 13.40 14.80 14.40 5,000 14.60 1,700 14.70 500 14.70 2,700 -0.10 14.80 5,200 15 4,700 15.10 4,400 28,700 14.80 14.80 14.60
HBS 3.10 2.70 2.90 2.70 33,000 2.80 15,000 3 100 0.10 3 7,900 3.10 26,500 28,100 2.90 3 2.80
CSC 34.30 28.10 31.20 31 1,300 31.20 1,200 31.30 100 31.30 1,200 0.10 31.60 1,500 31.70 2,600 31.80 1,100 27,100 31.70 31.70 30.90
SDD 2.50 2.10 2.30 2.10 49,000 2.20 13,000 2.30 4,900 2.40 80 0.10 2.40 39,700 2.50 39,700 27,080 2.40 2.40 2.30
DP3 58.30 47.70 53 55 3,500 55.10 500 55.20 500 58.30 200 5.30 58.30 1,500 26,600 53 58.30 53 12,600
SDT 10 8.20 9.10 8.80 7,400 8.90 9,500 9 8,000 9.10 500 0 9.10 500 9.20 1,000 9.30 3,000 26,600 9 9.20 9 1,000
PSD 19.80 16.20 18 16.50 500 17 900 17.30 5,000 17.40 10 -0.60 17.40 4,300 17.50 1,000 17.80 5,000 25,810 17.30 17.40 17.30
CDN 24.70 20.30 22.50 20.40 500 20.50 600 21 300 22.50 0 22.30 1,000 22.50 39,900 22.90 500 25,600 21 22.50 20.50 24,600 23,000
DNP 28.40 23.40 25.90 25.20 6,900 25.30 200 25.50 5,700 25.70 100 -0.20 25.70 4,900 25.80 3,000 25.90 10,000 25,300 26 26.10 25.50 300
BPC 18.30 15.10 16.70 16 2,000 16.30 1,000 16.50 300 16.90 2,000 0.20 17 10,000 17.50 2,000 18 1,000 23,000 16.70 16.90 16.70
HLD 12.70 10.50 11.60 11.10 200 11.20 1,900 11.40 6,200 11.50 -0.10 11.50 15,100 11.70 2,500 11.90 300 21,100 11.50 11.50 11.50 21,000
WSS 4.80 4 4.40 4.10 12,000 4.20 36,000 4.30 45,400 4.30 600 -0.10 4.40 2,000 4.50 13,400 4.60 32,100 20,100 4.30 4.40 4.30
DGL 38.50 31.50 35 31.50 200 32 3,000 34 2,400 34.50 100 -0.50 34.50 8,600 34.70 1,200 35 200 19,200 34.50 35 33.80 12,000
SMT 22.80 18.80 20.80 22.50 100 22.60 100 22.70 300 22.70 2,100 1.90 22.80 500 18,100 21.30 22.70 19.50 10,400 14,200
VMI 6.30 5.30 5.80 5.50 25,500 5.60 33,200 5.70 24,900 5.80 20 0 5.80 21,300 5.90 25,900 6 14,400 18,020 5.80 5.80 5.70
DC4 11.90 9.90 10.90 10.30 1,000 10.40 1,000 10.60 700 10.80 10 -0.10 10.80 1,900 10.90 3,000 11 1,000 17,710 10.80 10.90 10.50
PVB 13.50 11.10 12.30 12.20 16,900 12.30 9,000 12.40 1,500 12.40 10 0.10 12.50 1,000 12.60 4,000 12.70 6,300 17,710 12.30 12.50 12.10
PXA 1.70 1.50 1.60 1.50 262,000 1.60 100 0 1.60 105,500 1.70 204,500 16,700 1.70 1.70 1.50
VC2 16.10 13.30 14.70 14.10 2,000 14.30 5,300 14.40 2,000 14.70 5,000 0 14.70 1,100 14.80 4,900 14.90 1,900 16,200 14.50 14.70 14.30
TTC 20.90 17.10 19 17.90 100 18 27,000 18.10 100 18.10 100 -0.90 18.50 9,500 18.90 100 19 3,200 15,200 18.50 18.50 18.10
VNT 36.30 29.70 33 34 1 34 3,500 34.50 7,000 35 2,800 15,000 34 34.50 34 8,000
CMS 6.10 5.10 5.60 5.30 1,000 5.40 4,000 5.50 4,700 5.50 -0.10 5.60 3,900 5.70 2,200 5.90 2,000 14,300 5.60 5.60 5.50
VTJ 10.20 8.40 9.30 8.50 500 9 7,000 9.20 9,000 9.30 0 9.40 10,200 9.50 2,500 9.60 4,400 13,700 9.30 9.30 9.20
UNI 6.10 5.10 5.60 5.10 200 5.20 500 5.40 10,000 5.40 100 -0.20 5.70 400 5.80 2,500 5.90 4,100 13,500 5.40 5.70 5.40
S74 9.10 7.50 8.30 7.60 1,000 8 500 8.20 2,000 9 0.70 9 4,400 9.10 1,100 13,300 9 9 9
S55 30.30 24.90 27.60 27 1,300 27.10 2,000 27.60 200 27.90 600 0.30 27.90 2,400 28 1,400 28.30 1,500 12,800 27.30 27.90 26.60
MCO 2.40 2 2.20 2 20,200 2.10 200 2.20 300 0 2.20 14,500 2.30 500 2.40 16,700 12,500 2.20 2.20 2
PPS 11.30 9.30 10.30 10 200 10.10 1,100 10.20 500 10.30 0 10.60 2,000 10.70 3,000 11.30 600 12,300 10.30 10.30 10.20 1,200
TDN 4.70 3.90 4.30 4 3,000 4.10 1,000 4.20 4,000 4.40 0.10 4.30 100 4.40 1,800 4.50 1,000 11,200 4.30 4.40 4.30
LO5 3 2.60 2.80 2.60 1,200 2.80 300 3 0.20 10,900 3 3 3
BBS 13.30 10.90 12.10 12.20 2,000 12.30 100 12.60 3,000 13.30 1.20 10,700 12.30 13.30 12.30 5,000
BVS 23.40 19.20 21.30 19.40 2,400 19.50 1,300 19.60 700 21.10 10 -0.20 21.10 7,400 21.20 10,000 21.30 10,900 10,610 21 21.10 21 10,000
SD4 12.60 10.40 11.50 11.20 1,000 11.30 9,000 11.50 3,600 11.70 0.20 11.70 4,900 11.80 5,800 11.90 1,700 10,400 12 12 11.30
SLS 181 148.20 164.60 165 1,500 165.10 500 165.20 200 165.60 1 165.60 500 166 900 166.50 2,000 10,400 164 166 164
DXP 15.40 12.60 14 12.80 300 13.40 2,000 13.50 700 13.80 1,000 -0.20 13.90 1,000 14 8,700 14.10 2,100 10,300 14 14 13.50 9,500
SD7 3.80 3.20 3.50 3.20 9,000 3.30 5,800 3.40 2,000 3.50 0 3.50 400 3.60 1,800 3.70 800 10,300 3.50 3.50 3.40
HTC 34.60 28.40 31.50 30 300 30.20 100 31 900 31 100 -0.50 31.40 100 31.50 2,100 31.60 1,400 10,100 31.50 31.50 31
VSM 16.50 13.50 15 13.70 200 14.20 5,000 14.40 4,000 15 100 0 15 2,500 15.20 2,200 15.40 2,000 10,000 14.60 15 14.50 300
HOM 4.70 3.90 4.30 3.90 3,000 4.20 6,000 4.30 13,400 4.40 0.10 4.40 6,100 4.50 19,700 4.60 37,100 9,300 4.30 4.40 4.30
LUT 3.30 2.70 3 2.70 44,800 2.80 4,100 2.90 100 -0.10 2.90 5,200 3 1,000 3.10 3,000 9,300 2.70 2.90 2.70
ATS 13.30 10.90 12.10 11.40 5,000 12.20 100 12.30 1,000 12.30 0.20 9,000 12.30 12.30 12.30
DHT 86.30 70.70 78.50 78.40 4,000 78.50 500 78.60 200 78.60 60 0.10 79 100 79.20 500 79.40 400 8,760 79.90 79.90 78 200
ORS 2.90 2.50 2.70 2.50 12,000 2.60 14,200 2.80 0.10 2.80 9,800 2.90 27,900 8,500 2.70 2.80 2.70
KHL 1.10 0.90 1 0.90 29,000 1 8,100 0 1 98,400 1.10 174,900 8,100 1 1 1
API 33 27 30 27.30 500 27.50 100 29.90 1,400 30.20 3,200 0.20 30.20 300 30.30 100 30.40 500 7,900 29.50 31 27.30 500
LHC 71.30 58.50 64.90 63.50 2,000 63.60 200 64.80 1,500 -0.10 64.80 700 64.90 100 65 3,100 7,300 65 65 63.60 500
MEC 2.70 2.30 2.50 2.30 4,000 2.40 200 -0.10 2.40 9,400 2.50 500 2.60 10,200 7,200 2.50 2.50 2.30
VC9 12.30 10.10 11.20 10.80 1,000 10.90 1,000 11 20 -0.20 11.20 200 11.50 400 12.30 6,000 7,020 11 11 11
PDB 15.70 12.90 14.30 14.10 400 14.20 200 14.30 800 14.30 200 0 14.60 800 14.70 1,000 14.90 2,100 6,900 14.10 14.90 14.10
MCC 15.20 12.60 13.90 14.20 53,200 14.20 0.30 14.30 700 14.40 500 14.50 1,000 6,800 14.20 14.20 14.20
PTI 25.30 20.70 23 22 2,200 22.40 300 22.70 100 23 50 0 23 1,300 24.90 100 6,650 22.70 23 22.70 1,400 3,400
HJS 21.40 17.60 19.50 17.90 100 18 2,100 18.10 2,100 19.90 200 0.40 20 11,900 20.20 100 20.50 100 6,500 19.50 19.90 18.20 500
BTS 7.70 6.30 7 6.30 1,700 6.50 4,800 6.70 1,500 6.50 -0.50 7 6,100 7.10 900 7.50 6,200 6,100 6.80 6.80 6.50
TAG 39.20 32.20 35.70 34.60 1,500 35 1,000 35.70 800 37.80 100 2.10 38 500 38.50 600 39 5,000 6,100 35 37.80 34.50 2,000
EBS 10.40 8.60 9.50 8.60 400 9.50 2,000 9.60 1,000 9.80 2,000 0.30 9.80 200 9.90 4,200 10 5,700 5,900 9.60 9.80 9.60
PMS 21 17.20 19.10 19.10 2,200 19.20 5,000 19.30 1,000 20.50 100 1.40 20.20 1,000 20.30 200 20.40 3,200 5,500 19.30 20.50 19.20
TV2 152.30 124.70 138.50 137.50 1,000 138 3,000 138.50 1,000 139.50 110 1 139.80 1,100 139.90 1,100 140 3,100 5,410 140 140 137.10
ICG 7.20 6 6.60 6 100 6.10 500 6.50 1,000 6.60 0 6.60 4,900 6.70 2,700 6.80 1,500 5,400 6.60 6.60 6.50
TPP 17.80 14.60 16.20 14.60 3,100 14.60 5,400 -1.60 17.40 300 17.70 2,000 17.80 1,400 5,400 14.60 14.60 14.60
KTT 6.40 5.40 5.90 5.80 1,200 5.90 800 6 500 6 0.10 6.20 1,200 6.30 6,600 6.40 5,400 5,200 6 6 5.90
TKC 28 23 25.50 24 1,000 24.50 2,000 24.60 800 25.70 0.20 25.80 600 26 800 26.50 1,400 5,200 24.70 25.70 24.60
SSM 17.70 14.50 16.10 15 200 16.50 100 16.50 0.40 17 100 17.60 100 17.70 1,000 5,100 16.50 16.50 16.50
HMH 12.70 10.50 11.60 11.30 2,000 11.40 6,500 11.50 1,000 11.50 -0.10 11.60 5,000 11.70 3,000 11.80 10,300 5,000 11.60 11.60 11.50 4,300
L35 5.10 4.30 4.70 4.50 9,000 4.60 500 4.70 100 4.80 0.10 4.90 3,500 5 2,500 5.10 100 5,000 4.80 4.80 4.80
DBT 18.40 15.20 16.80 16 2,800 16.30 800 16.50 2,200 17 70 0.20 17 2,400 17.10 2,700 17.20 2,000 4,970 16.80 17 16.80
MIM 12.90 10.70 11.80 11.60 200 11.70 400 11.80 1,000 11.70 -0.10 12.50 200 12.80 900 12.90 9,600 4,800 12.90 12.90 11.70 500
HLC 11.90 9.90 10.90 9.90 -1 9.90 10,400 11.90 100 4,600 9.90 9.90 9.90
VMC 48.90 40.10 44.50 43.10 500 43.50 200 43.80 700 43.80 500 -0.70 44.80 900 45 1,500 45.50 2,000 4,600 44.90 44.90 43.50
SPP 27.20 22.40 24.80 22.40 100 24.10 200 -0.70 24.20 2,900 24.30 1,000 24.40 1,000 4,500 22.60 24.50 22.40 300 100
SRA 10.50 8.70 9.60 8.80 2,300 9 1,200 9.20 200 9.30 -0.30 9.30 300 9.60 1,200 9.80 1,200 4,500 9.30 9.30 9.30
AMV 16.70 13.70 15.20 13.90 2,300 14.20 1,200 14.50 900 14.50 1,000 -0.70 15 800 15.10 1,600 15.20 1,200 4,200 15 15 14.50
PSI 5.20 4.40 4.80 4.40 1,800 4.50 500 5 0.20 4.90 400 5 900 5.10 500 4,100 4.70 5 4.70
DC2 8 6.60 7.30 7 10,000 7.10 5,000 7.20 500 7.30 0 7.80 1,000 8 21,400 4,000 7.30 7.30 7.30
HDA 10.50 8.70 9.60 9.20 5,000 9.30 3,600 9.40 1,900 9.40 4,000 -0.20 9.60 1,500 9.70 5,100 9.80 2,700 4,000 9.40 9.40 9.40
NST 13 10.80 11.90 12.80 0.90 12.50 1,000 12.80 7,900 13 100 4,000 11 12.80 10.80 2,500 3,000
SCJ 2.30 1.90 2.10 1.90 11,000 2 6,100 2 900 -0.10 2.10 8,500 2.20 28,300 2.30 2,800 4,000 2.10 2.10 2
IDV 62 50.80 56.40 55.50 4,200 56 2,000 56.10 3,200 56.40 0 56.40 2,800 56.50 200 56.70 300 3,800 56.40 56.40 56.10 2,500
KSD 3.60 3 3.30 3.10 1,100 3.20 1,000 3.30 0 3.30 2,700 3.40 9,600 3.50 5,000 3,800 3.30 3.30 3.30
HAT 37.40 30.60 34 32 100 32.10 100 32.30 100 34.50 0.50 34.50 800 34.80 500 35 1,500 3,400 35 35 34.30 3,400 200
MNC 5.70 4.70 5.20 4.80 5,000 5.20 0 5.20 1,300 5.30 2,500 5.40 300 3,100 4.90 5.20 4.90
VE1 8.80 7.20 8 7.80 2,000 7.90 700 8 0 8.50 3,000 8.60 500 3,000 8 8 8
MHL 6.60 5.40 6 5.90 5,700 6 600 6.10 500 6.60 900 0.60 6.60 8,100 2,900 6.20 6.60 6.20
VHL 52.60 43.20 47.90 48 100 0.10 48.40 400 50 2,200 51 400 2,900 46.50 48 46.50
PIC 18.40 15.20 16.80 15.50 200 15.60 1,100 15.70 3,000 16.80 190 0 16.70 1,000 16.80 4,900 17.20 4,400 2,590 16.30 18.40 15.60
NET 32.40 26.60 29.50 28.50 500 28.70 100 28.80 100 29 -0.50 29 1,500 29.10 500 29.20 1,600 2,500 29 29 29
QHD 25 20.60 22.80 22.30 900 22.50 4,500 22.80 3,500 22.80 0 23.40 100 23.50 100 23.60 100 2,500 22.50 22.80 22.50
NTP 68.20 55.80 62 63 100 64 100 66 9,600 66 4 68 3,500 68.10 1,600 68.20 1,500 2,400 66 66 66 2,400
DHP 11.10 9.10 10.10 9.60 10,000 9.90 2,000 10 5,000 10.20 0.10 10.20 1,200 10.30 1,700 10.50 1,800 2,200 10.20 10.20 10
SD6 10 8.20 9.10 8.80 2,000 8.90 9,100 9 13,300 9.20 100 0.10 9.20 15,900 9.30 9,500 9.40 2,600 2,200 9.30 9.30 9 1,200 1,000
VTV 21.30 17.50 19.40 17.80 5,500 18 3,000 18.50 2,000 19.40 100 0 19.40 9,900 19.50 1,000 19.90 1,000 2,200 17.80 19.40 17.80
SED 23.50 19.30 21.40 19.50 200 20 400 20.60 1,000 21.40 200 0 21.40 1,000 21.80 900 21.90 1,600 2,100 21.60 22.20 21.40 2,100
MSC 20.90 17.10 19 18.60 2,000 19 1,000 19.10 5,000 19.50 0.50 20.90 1,000 2,000 19.50 19.50 19.50
TMX 11 9 10 10 2,000 10 0 10.60 2,000 10.70 100 11 4,000 2,000 10 10 10 2,000
TXM 12.10 9.90 11 9.90 200 10 400 10.20 100 11 1,700 0 11 3,100 11.40 1,700 11.50 200 2,000 11.20 11.50 11 2,000
HCC 28.90 23.70 26.30 25.60 600 25.80 400 25.90 200 26.40 100 0.10 26.40 500 26.50 3,700 26.90 100 1,800 26 26.40 25.90
PHP 15.80 13 14.40 14 100 14.10 1,500 14.20 100 14.20 -0.20 14.30 600 14.40 3,700 14.50 3,100 1,800 14 14.30 14
L44 2.20 1.80 2 1.80 31,100 1.90 6,000 2 3,100 2.10 0.10 2.10 4,900 2.20 5,700 1,700 2.10 2.10 2
B82 2.80 2.40 2.60 2.40 10,000 2.50 2,900 2.60 0 2.70 1,300 2.80 100 1,600 2.50 2.60 2.50
V21 9.20 7.60 8.40 7.70 200 7.80 300 7.90 300 8.50 0.10 8.50 2,700 9.20 100 1,600 8.50 8.50 8.50
OCH 10.70 8.90 9.80 9.80 0 9.80 10,300 10.50 100 10.60 100 1,500 10.70 10.70 8.90
BLF 5.20 4.40 4.80 4.90 600 0.10 4.90 2,100 5 1,800 5.10 8,700 1,200 5.10 5.10 4.40 800
LCS 2.90 2.50 2.70 2.50 19,000 2.60 3,000 2.70 2,600 2.70 0 2.80 2,500 2.90 2,500 1,200 2.70 2.70 2.70
PSE 13.70 11.30 12.50 12.50 0 12.10 5,300 12.20 2,000 12.50 500 1,200 13.70 13.70 11.50
PSC 14.70 12.10 13.40 13 3,200 13.10 500 12.40 -1 1,100 14.70 14.70 12.40
CPC 42 34.40 38.20 34.40 300 38.90 400 0.70 39 200 39.40 1,200 39.50 1,600 1,000 39.50 39.50 38.90 1,000
KKC 15.60 12.80 14.20 13.90 7,500 14 3,700 14.10 1,900 14.20 0 14.20 2,600 14.30 2,300 14.40 4,700 1,000 14.30 14.30 14.20 800
PMC 92.40 75.60 84 76.50 100 76.60 100 77 100 84.50 0.50 83.50 800 83.90 2,000 84 3,200 1,000 84 84.50 82.50 800 800
INN 72.40 59.40 65.90 64.20 200 64.50 400 64.70 200 66 0.10 65.90 1,000 66 1,900 66.50 1,000 900 66.50 68 66 600 100
CCM 38.90 31.90 35.40 33 500 35 500 36 500 38.40 3 38.50 500 38.80 1,000 38.90 200 700 38.80 38.80 37
NFC 18.10 14.90 16.50 18.10 500 18.10 500 1.60 700 18.10 18.10 18.10
PGT 4.20 3.60 3.90 3.60 1,000 3.70 -0.20 4 400 4.10 900 4.20 1,000 700 3.70 3.70 3.70
VCM 19.30 15.90 17.60 16.50 1,000 16.60 500 16.80 1,000 16.20 -1.40 19.30 100 700 19.20 19.20 16.20
PLC 30.30 24.90 27.60 26.60 500 26.70 500 27 2,000 27.90 90 0.30 28 15,900 28.50 600 29 10,000 690 28 28 27 300
SDH 2.50 2.10 2.30 2.10 200 -0.20 2.10 281,900 2.40 100 2.50 5,000 600 2.10 2.10 2.10
DLR 13.70 11.30 12.50 13.70 500 1.20 500 13.70 13.70 13.70
SGD 15.40 12.60 14 13.80 100 -0.20 13.90 200 14 200 14.20 100 500 12.70 13.80 12.60 100 100
TJC 8.50 7.10 7.80 7.10 1,000 7.30 2,200 7.50 2,000 7.70 500 -0.10 7.80 3,000 7.90 5,400 8 500 500 7.70 7.70 7.70
TST 5.60 4.60 5.10 4.60 4,000 4.70 2,000 5.10 9,500 5.10 0 5.40 5,000 5.50 2,500 5.60 10,600 500 5.10 5.10 5.10
VNR 25 20.60 22.80 22 2,000 22.50 10,000 22.60 1,000 23.40 30 0.60 23.30 1,000 23.40 2,800 23.50 5,600 430 23.50 23.50 23.40
C92 11.70 9.70 10.70 10.60 200 11.70 1,400 11.70 1 400 10.70 11.70 10.70
HLY 18.70 15.30 17 17.80 0.80 17.90 400 18 900 18.10 1,000 400 17.80 17.80 17.80
PBP 18.10 14.90 16.50 15 1,000 16 200 16.40 200 -0.10 16.50 1,800 17.40 1,700 17.60 2,000 400 17 17.40 16.40 200
VTC 11.70 9.70 10.70 10.60 20 -0.10 10 400 10.50 200 10.60 300 320 10.90 11 10.60 300
APP 11.10 9.10 10.10 9.80 600 10.40 0.30 10.40 100 10.50 10,000 11 4,000 300 9.90 10.40 9.90
CTB 28.30 23.30 25.80 23.30 100 23.60 100 23.90 100 28.20 100 2.40 300 27.40 28.20 27.40 300
EID 19.20 15.80 17.50 16 200 16.50 300 17 100 -0.50 17 8,700 17.50 300 17.80 400 300 17 17 17 300
POT 21.70 17.90 19.80 18.50 500 18.60 500 19 200 19.80 0 19.80 100 20.20 300 21 300 300 19.80 19.80 19.80
THT 7.70 6.30 7 6.50 1,000 6.60 100 6.70 300 6.90 200 -0.10 6.90 28,000 7 67,100 7.10 2,400 300 6.80 6.90 6.80 200
CT6 6.60 5.40 6 6 0 6.20 200 6.60 100 200 6 6 6
HAD 43.30 35.50 39.40 36 4,800 36.20 200 -3.20 38.50 100 39 100 39.30 100 200 36.20 36.20 36.20
LM7 2.80 2.40 2.60 2.40 1,500 2.50 800 2.60 300 2.60 0 2.80 2,800 200 2.60 2.60 2.60
MCF 15.90 13.10 14.50 13.80 500 14.40 200 15.20 0.70 15 500 15.20 100 15.30 500 200 14.90 15.20 14.90 200
NSH 9.40 7.80 8.60 7.80 400 7.90 15,000 8 5,500 8 200 -0.60