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 # 26/06/2017

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 772.52 ( 3.51    0.46% )
KL: 235,113,507   GT: 4,236 (tỷ)
HNX 98.73 ( 0.45    0.46% )
KL: 59,740,823   GT: 613 (tỷ)
UPCOM 56.96 ( 0.17    0.30% )
KL: 13,076,060   GT: 249 (tỷ)
VN30 760.80 ( 2.56    0.34% )
KL: 56,880,670   GT: 1,389 (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
KLF 2.90 2.50 2.70 2.70 1,305,000 2.80 221,100 2.90 223,900 2.90 480 0.20 12,604,580 2.70 2.90 2.60
SHB 8.20 6.80 7.50 7.30 1,248,200 7.40 2,140,600 7.50 496,400 7.50 880 0 7.60 770,900 7.70 1,352,900 7.80 2,279,000 7,090,880 7.50 7.60 7.40 1,002,500 1,000,020
VCG 22.60 18.60 20.60 20.50 96,700 20.60 167,500 20.70 87,900 20.80 220 0.20 20.80 69,900 20.90 99,200 21 132,000 2,419,920 20.50 21.20 20.50 32,700
PVS 18.30 15.10 16.70 16.60 235,600 16.70 196,600 16.80 68,300 16.80 360 0.10 16.90 11,000 17 119,400 17.10 172,200 2,342,260 16.70 18.30 16.70 160,700 400,000
PVX 2.20 1.80 2 1.80 285,400 1.90 1,271,900 2 372,900 2 160 0 2.10 2,787,600 2.20 2,226,100 2,095,960 2 2.10 2
SHS 14.70 12.10 13.40 13.30 103,400 13.40 119,500 13.50 32,200 13.70 77,800 0.30 13.70 2,300 13.80 93,600 13.90 138,800 1,345,700 13.40 13.90 12.10
ACB 28.20 23.20 25.70 25.80 100,900 25.90 82,700 26 102,800 26.10 890 0.40 26.10 14,400 26.20 55,900 26.30 31,900 1,201,090 25.70 26.20 25.70
VC3 26.10 21.50 23.80 23.20 2,500 23.30 4,000 23.40 2,700 23.40 70 -0.40 23.50 6,400 23.60 10,700 23.70 4,000 1,010,670 23.80 24.30 23
NDN 9.40 7.80 8.60 8.80 94,100 8.90 115,900 9 74,600 9.10 90 0.50 9.10 1,200 9.20 54,900 9.30 50,700 960,690 7.80 9.20 7.80 7,200
HKB 4.80 4 4.40 4.10 293,900 4.20 384,800 4.30 247,700 4.30 10 -0.10 4.40 99,800 4.50 103,500 4.60 153,600 924,810 4.40 4.40 4.20 8,800
SHN 11.40 9.40 10.40 10 86,600 10.10 100,200 10.20 99,800 10.30 110,100 -0.10 10.30 37,300 10.40 134,100 10.50 179,400 917,600 10.40 10.40 10.20
PIV 33.20 27.20 30.20 32.10 71,000 32.20 60,400 32.30 48,600 32.30 2,600 2.10 32.40 28,200 32.50 33,600 32.60 38,900 877,700 30.60 32.40 29.60 600
CEO 12.30 10.10 11.20 10.90 93,900 11 156,100 11.10 204,300 11.20 100 0 11.20 103,100 11.30 144,200 11.40 216,400 753,700 11.20 12.30 11.10 50,000
DCS 2.80 2.40 2.60 2.40 347,100 2.50 827,500 2.60 23,900 2.70 300 0.10 2.70 913,900 2.80 694,600 745,600 2.60 2.70 2.50
BCC 16.10 13.30 14.70 14.90 11,000 15 16,000 15.10 1,000 15.20 80 0.50 15.20 58,400 15.30 79,800 15.40 78,200 718,280 14.70 15.30 14.60 290,000 31,200
SPI 2.80 2.40 2.60 2.40 207,400 2.50 264,500 2.60 287,900 2.60 20,700 0 2.70 139,600 2.80 392,400 697,800 2.70 2.70 2.50
HUT 13.80 11.40 12.60 12.30 183,600 12.40 134,200 12.50 132,900 12.50 20 -0.10 12.60 164,400 12.70 148,400 12.80 140,400 601,420 12.60 12.70 12.50 104,100
SIC 12.10 9.90 11 11.10 3,500 11.20 13,700 11.30 1,100 11.50 60 0.50 11.50 1,100 11.80 3,700 11.90 26,600 575,860 12.10 12.10 11 300 3,800
DPS 3.40 2.80 3.10 2.80 38,300 2.80 30 -0.30 3 8,600 3.10 34,700 3.20 51,700 561,730 3 3 2.80
TIG 4.80 4 4.40 4.30 95,000 4.40 135,800 4.50 96,700 4.60 30 0.20 4.60 65,900 4.70 249,300 4.80 265,400 545,630 4.50 4.70 4.50
VGS 11.30 9.30 10.30 9.90 87,200 10 59,200 10.10 11,000 10.20 20 -0.10 10.20 34,400 10.30 11,000 10.40 4,200 544,620 10.20 10.20 9.90 12,000 30,000
CVT 49.80 40.80 45.30 45.30 6,000 45.40 3,800 45.50 4,400 45.50 170 0.20 45.60 5,000 45.70 6,200 45.80 12,700 489,870 45.50 46 45.20 2,100
PHC 22.20 18.20 20.20 20.40 6,100 20.50 6,800 20.60 1,600 20.60 17,800 0.40 20.80 7,800 20.90 4,400 21 5,600 487,400 20.40 21.30 20.40 1,000
PVI 36.80 30.20 33.50 32.90 4,900 33 8,100 33.10 4,300 33.10 240 -0.40 33.20 600 33.40 1,000 33.50 8,500 483,040 33.40 33.90 33
MST 10.20 8.40 9.30 9.10 68,300 9.20 20,800 9.30 7,400 9.40 40,400 0.10 9.40 59,500 9.50 22,200 9.60 26,600 463,000 9.30 9.40 8.80
KHB 2.30 1.90 2.10 1.90 265,700 2 306,400 2.10 27,400 2.20 90 0.10 2.20 318,600 2.30 185,800 457,490 2.10 2.20 2
ACM 2 1.80 1.90 1.80 943,100 1.90 73,900 2 140 0.10 2 1,056,100 453,340 1.90 2 1.80
TVC 11.90 9.90 10.90 10.70 40,500 10.80 33,200 10.90 12,300 11 27,000 0.10 11 16,800 11.10 37,900 11.20 32,100 444,600 10.80 11 10.80
SD9 8.50 7.10 7.80 8.10 15,400 8.20 8,000 8.30 47,200 8.40 450 0.60 8.40 9,900 8.50 28,600 443,150 7.80 8.50 7.80
BII 3.60 3 3.30 3.20 48,400 3.30 147,400 3.40 233,700 3.50 60 0.20 3.50 63,000 3.60 114,900 359,960 3.30 3.50 3.30
SDP 6.30 5.30 5.80 6.20 1,500 6.30 42,400 ATC 7,200 6.30 60 0.50 342,560 6.10 6.30 6.10 300
KVC 2.90 2.50 2.70 2.50 402,100 2.60 156,300 2.70 18,900 0 2.70 284,500 2.80 480,500 2.90 316,400 290,600 2.60 2.70 2.60 40,800
APS 4 3.40 3.70 3.50 42,500 3.60 23,900 3.70 800 3.70 40 0 3.90 4,000 4 183,600 272,240 3.80 4 3.60 5,000 1,400
KSK 1.40 1.20 1.30 1.20 1,067,600 1.30 10 0 1.30 292,900 1.40 1,004,300 262,210 1.30 1.40 1.20
TTH 9.30 7.70 8.50 8.10 56,900 8.20 75,900 8.30 1,400 8.30 70 -0.20 8.40 24,000 8.50 10,200 8.60 8,100 255,370 8.50 8.50 8.20
TNG 15.90 13.10 14.50 14 23,400 14.10 21,300 14.20 10,800 14.20 370 -0.30 14.30 3,600 14.40 4,000 14.50 30,300 252,870 14.60 14.60 13.10 400 3,640
TTB 9.40 7.80 8.60 8.60 23,200 8.70 9,100 8.80 4,300 8.90 1,300 0.30 8.90 7,500 9 29,500 9.10 46,600 252,800 8.60 9.40 8.60
TEG 9.40 7.80 8.60 8.20 49,600 8.30 55,000 8.40 34,800 8.40 18,800 -0.20 8.50 29,000 8.60 39,700 8.70 117,100 249,300 8.60 8.70 8.40 43,000
VND 23.80 19.60 21.70 21.40 17,200 21.50 36,200 21.60 19,200 21.70 10 0 21.70 8,100 21.80 11,800 21.90 14,900 241,910 21.40 21.90 21.40 2,800
KDM 5.20 4.40 4.80 4.90 15,800 5 6,400 5.10 100 5.10 1,700 0.30 5.20 13,900 228,500 5 5.20 4.80
TTZ 4.20 3.60 3.90 3.60 103,500 3.70 33,500 3.80 6,100 -0.10 3.80 6,900 3.90 13,600 4.10 70,100 227,800 3.80 3.80 3.70
NDF 18.70 15.30 17 18.20 6,600 18.30 8,000 18.50 400 18.60 100 1.60 18.60 4,200 18.70 108,500 225,100 18 18.70 18
HHG 9.90 8.10 9 8.60 45,300 8.70 62,300 8.80 94,600 8.80 50 -0.20 8.90 12,600 9 36,800 9.10 15,900 209,250 8.90 9 8.10
DST 30.80 25.20 28 27.60 42,100 27.70 32,100 27.80 28,900 27.90 11,300 -0.10 27.90 5,300 28 18,500 28.10 25,200 187,700 28.30 28.30 27.50
PVV 1.40 1.20 1.30 1.30 53,000 1.40 28,600 ATC 27,000 1.40 20 0.10 183,920 1.40 1.40 1.30
VGC 21.20 17.40 19.30 18.80 21,300 18.90 17,900 19 4,800 19 15,200 -0.30 19.10 23,800 19.20 5,800 19.30 29,800 183,300 19.30 19.30 19 4,000
LIG 6.70 5.50 6.10 6.10 8,800 6.20 500 6.30 1,000 6.70 100 0.60 6.70 42,600 180,800 6.10 6.70 6
PXA 1.40 1.20 1.30 1.30 74,700 1.40 118,000 ATC 31,000 1.40 0.10 167,500 1.40 1.40 1.30
PVL 3.30 2.70 3 2.70 48,000 2.80 24,000 2.90 59,700 2.90 5,000 -0.10 3 119,700 3.10 137,200 3.20 6,900 158,000 3 3.10 2.90 6,500
CVN 4.10 3.50 3.80 3.50 1,300 3.60 1,000 -0.20 3.60 6,300 3.70 14,100 3.80 15,600 149,700 3.80 3.90 3.50
DL1 23.10 18.90 21 20.20 1,900 20.30 1,000 20.40 6,300 20.50 2,000 -0.50 20.60 2,800 20.70 2,900 20.80 5,800 146,600 21 21.10 20.30
PGS 19 15.60 17.30 17.30 11,400 17.40 7,300 17.50 5,100 17.50 60 0.20 17.60 2,500 17.80 10,400 17.90 7,600 144,860 17.30 17.60 17.30 500
PVC 8.10 6.70 7.40 7.30 35,000 7.40 30,100 7.50 20,200 7.60 80 0.20 7.60 62,200 7.70 30,900 7.80 14,700 132,880 7.60 7.70 7.50 2,300 1,100
VIX 7.80 6.40 7.10 6.70 48,200 6.80 84,400 6.90 89,000 7 50 -0.10 7 39,900 7.10 187,400 7.20 143,900 129,250 7.10 7.10 6.90 1,700
IVS 11.80 9.80 10.80 10.60 28,500 10.70 15,100 10.80 9,200 10.80 2,000 0 10.90 4,100 11 3,700 11.20 4,000 125,400 10.80 11.80 10.80 4,000 2,000
VIG 1.70 1.50 1.60 1.50 244,200 1.60 4,700 0 1.60 32,000 1.70 345,700 115,100 1.70 1.70 1.50 5,500
VCR 5 4.20 4.60 4.30 13,100 4.40 18,200 -0.20 4.40 3,800 4.50 15,700 4.60 4,500 110,000 4.80 5 4.40
ITQ 3.50 2.90 3.20 3 29,700 3.10 70,400 3.20 32,000 3.30 10 0.10 3.30 5,000 3.40 35,600 3.50 58,300 109,810 3.30 3.40 3.30 2,000
LAS 14.40 11.80 13.10 12.80 13,600 12.90 39,500 13 11,100 13.10 50 0 13.10 900 13.20 17,500 13.30 21,500 102,750 13.20 13.20 13
CTP 26.10 21.50 23.80 23.90 31,600 24 32,900 24.10 8,000 24.10 10,100 0.30 25 1,500 25.10 5,000 25.20 2,000 100,600 23.90 24.50 23.90 300
VKC 11.60 9.60 10.60 10.20 11,300 10.30 38,300 10.40 33,100 10.60 70 0 10.60 36,800 10.70 15,000 10.80 13,800 97,570 10.50 10.60 10.40 500
MPT 4.70 3.90 4.30 4.10 83,300 4.20 138,000 4.30 9,200 4.30 16,600 0 4.40 86,600 4.50 75,600 4.60 47,100 92,600 4.30 4.40 4.30
VAT 8.40 7 7.70 7 100 -0.70 ATC 49,200 7 64,700 7.10 4,900 92,600 7.80 7.80 7 5,000
MBS 10.80 9 9.90 9.60 17,500 9.70 19,900 9.80 6,900 9.80 1,400 -0.10 9.90 13,900 10 19,200 10.10 8,500 88,800 10 10 9.80 5,500
PVE 7.70 6.30 7 6.70 18,500 6.80 33,600 6.90 6,800 7 70 0 7 16,800 7.10 62,400 7.20 18,900 88,170 6.90 7.10 6.90
CMI 4.60 3.80 4.20 4 3,300 4.10 10,500 4.20 6,900 4.20 0 4.40 5,100 4.50 11,000 4.60 9,600 84,300 4.20 4.40 4.10
NHA 13.50 11.10 12.30 13.10 500 13.20 9,500 13.40 6,600 13.50 30 1.20 13.50 28,800 83,030 12.30 13.50 12.30 3,800
SVN 3.30 2.70 3 2.70 37,000 2.80 58,200 2.90 4,300 3 3,000 0 3 27,900 3.10 18,700 3.20 39,900 80,800 2.90 3 2.90 1,500
PVB 11.80 9.80 10.80 10.60 29,000 10.70 5,100 10.80 5,400 10.80 10 0 10.90 100 11 1,000 11.10 3,000 77,910 10.90 11 10.70 9,000
MBG 4.40 3.60 4 3.60 26,500 3.70 17,700 3.80 18,700 3.80 60 -0.20 3.90 6,000 4 8,100 4.10 103,500 76,560 3.90 3.90 3.80
KSQ 1.90 1.70 1.80 1.70 50,500 1.80 13,900 0 1.80 19,100 1.90 106,100 76,300 1.80 1.80 1.70
C69 7.40 6.20 6.80 6.70 18,900 6.80 17,100 6.90 1,800 6.90 300 0.10 7 21,900 7.10 35,200 7.20 31,000 70,300 6.90 7 6.80
HVA 2.80 2.40 2.60 2.40 24,700 2.50 300 2.60 70 0 2.60 3,400 2.70 14,000 2.80 54,800 66,570 2.50 2.60 2.40
VCS 187.20 153.20 170.20 169.50 2,200 169.70 100 170 700 170 410 -0.20 170.20 1,800 170.80 100 170.90 100 63,210 170.70 173 170 100
SPP 30.10 24.70 27.40 24.70 400 26.80 200 -0.60 26.80 400 26.90 100 27 400 60,200 26 27.40 26
PVG 7.70 6.30 7 6.80 37,000 6.90 60,400 7 4,900 7 1,100 0 7.10 30,200 7.20 2,200 7.30 400 59,800 6.90 7 6.90
HKT 5 4.20 4.60 4.30 8,600 4.40 7,700 4.50 1,700 4.70 100 0.10 4.70 900 4.80 3,000 4.90 100 58,300 4.50 4.80 4.40 100
SD5 12.40 10.20 11.30 10.80 12,500 10.90 10,400 11 4,300 11.10 80 -0.20 11.10 900 11.20 7,900 11.30 6,800 53,080 11.20 11.30 10.20 100
VMI 6.40 5.40 5.90 5.50 8,000 5.60 35,300 5.70 24,000 5.80 100 -0.10 5.80 17,100 5.90 8,000 6 43,300 51,800 5.90 5.90 5.80
ASA 2.50 2.10 2.30 2.10 23,000 2.20 22,100 2.30 8,300 2.40 300 0.10 2.40 14,100 2.50 21,600 50,200 2.40 2.40 2.20 500
NHP 3.70 3.10 3.40 3.10 123,100 3.20 42,300 3.30 72,500 3.40 10 0 3.40 41,100 3.50 140,400 3.60 82,200 45,910 3.40 3.40 3.30
VDS 11 9 10 10.20 5,000 10.40 3,000 10.50 2,000 10.60 100 0.60 10.90 17,600 11 51,700 45,400 10.90 10.90 10 200
VMC 49.30 40.50 44.90 46.40 700 47 1,600 47.10 1,200 47.50 10 2.60 47.50 1,600 48.50 1,000 49 1,000 43,510 44.50 49.30 44.20
SDT 9.70 8.10 8.90 8.60 6,200 8.70 7,700 8.80 5,600 9 1,000 0.10 9 4,500 9.10 4,800 9.20 11,400 41,300 8.90 9 8.90
G20 2.80 2.40 2.60 2.40 41,700 2.50 46,300 2.60 70 0 2.60 43,900 2.70 39,200 2.80 72,700 41,170 2.60 2.60 2.50 300
WSS 4.60 3.80 4.20 3.90 16,000 4 64,500 4.10 100 4.20 300 0 4.20 13,800 4.30 38,000 4.40 52,200 39,900 4.10 4.20 4.10
NVB 10.40 8.60 9.50 8.60 8,600 8.70 9,100 8.70 110 -0.80 9 41,200 9.20 31,800 9.30 23,400 39,010 9 9 8.60
CAP 38.60 31.60 35.10 34.90 1,100 35 100 35.10 200 35.10 10 0 35.20 2,200 35.30 3,500 35.40 3,600 38,110 35.20 35.40 35 2,800
BVS 21.20 17.40 19.30 19 8,100 19.10 1,000 19.30 11,500 19.50 10 0.20 19.50 1,800 19.60 13,200 19.70 1,100 38,010 19.30 19.60 19 10,700 400
CSC 32.20 26.40 29.30 29 3,500 29.10 3,600 29.20 3,500 29.30 1,500 0 29.30 2,200 29.40 3,600 29.50 4,900 31,500 29.30 29.30 29.20
PDB 18.10 14.90 16.50 16.40 1,200 16.50 11,100 16.60 1,000 16.70 200 0.20 16.70 900 16.80 1,600 17.20 3,000 31,400 16.70 16.80 16.50 2,500
MNC 5.80 4.80 5.30 5.20 15,500 5.30 400 5.30 2,000 0 5.40 7,000 5.50 5,000 5.60 500 30,200 5.30 5.30 5.30
DBC 31.60 26 28.80 28.80 9,100 28.90 3,400 29 800 29.10 70 0.30 29.10 100 29.20 3,000 29.30 100 28,570 30 30 28.80 100
THT 7 5.80 6.40 6.30 42,800 6.40 2,700 6.50 7,000 6.60 10 0.20 6.60 9,300 6.70 13,600 6.80 28,800 28,510 6.40 6.60 6.40 500
MAC 10 8.20 9.10 8.80 14,400 8.90 10,000 9 27,700 9.10 50 0 9.10 3,000 9.20 17,800 9.30 7,400 28,150 9.10 9.10 9 10,600 5,000
DGC 34.50 28.30 31.40 30.70 2,300 31 13,200 31.10 3,200 31.10 80 -0.30 31.40 1,000 31.50 1,200 31.80 1,100 27,680 31.20 31.30 31.10 1,780
CAN 27.50 22.50 25 25.20 0.20 25.20 19,000 27.50 500 26,900 25.20 25.20 25.20 25,900
HDA 11.30 9.30 10.30 10.10 1,300 10.20 16,700 10.30 12,000 10.40 200 0.10 10.40 1,200 10.50 6,100 10.60 3,400 25,600 10.30 10.40 10.30 2,000
L14 77.50 63.50 70.50 71 2,600 71.10 100 71.40 1,200 72 70 1.50 72 700 72.50 1,400 72.60 300 23,370 72 73.50 70.60 1,510
PV2 2.50 2.10 2.30 2.10 185,900 2.20 300 -0.10 2.20 17,300 2.30 130,600 2.40 196,400 22,700 2.30 2.30 2.10
S55 32.20 26.40 29.30 28.80 1,200 29 2,300 29.10 100 29.90 0.60 29.90 1,900 30 1,900 30.20 2,000 22,200 30 30 29.30 100
DC4 10.40 8.60 9.50 9.60 3,000 9.70 1,300 9.80 1,000 9.80 0.30 9.90 2,000 10 9,900 10.30 2,200 22,100 9.60 10 9.60
DHP 10.80 9 9.90 9 30,500 9.70 7,500 9.80 3,100 9.90 100 0 9.90 3,400 10 2,000 10.50 20,000 20,000 9.80 9.90 9.80 1,800
UNI 4.20 3.60 3.90 3.60 1,500 3.70 800 3.90 10,400 4 90 0.10 4 5,000 4.10 11,000 4.20 900 19,790 4 4 3.90 60
DP3 41.80 34.20 38 39 1,000 39.20 500 39.40 2,000 39.50 2,000 1.50 39.70 500 39.80 700 40 1,900 19,000 38 40 38 200
NET 31.60 26 28.80 28.20 1,600 28.30 8,600 28.40 1,000 28.50 70 -0.30 28.50 1,200 28.60 100 28.70 100 17,270 29 29 28.30 200 9,600
IDV 53.70 44.10 48.90 48.20 300 48.30 100 48.50 1,300 48.70 100 -0.20 48.90 1,700 49 4,300 49.30 2,000 15,800 48.80 48.90 48.50 10,000
SLS 195.20 159.80 177.50 174 1,000 175 1,800 175.50 1,400 175.60 40 -1.90 176.20 1,000 176.50 1,000 177 800 15,540 176 176.30 175.60
DHT 89.10 72.90 81 81 400 81.20 500 81.30 100 81.30 900 0.30 82 100 82.90 500 83 300 15,300 82 83 80.50 100
HVT 37.40 30.60 34 31.60 3,000 31.70 100 32 2,300 32.20 100 -1.80 32.50 1,000 33 1,000 33.50 1,000 15,200 32 32.30 32
HCC 26.10 21.50 23.80 23.20 400 23.30 300 23.40 300 23.80 50 0 23.80 500 23.90 1,100 24 2,600 14,450 23.50 23.80 23.20
B82 2.90 2.50 2.70 2.50 100 2.90 20 0.20 2.90 200 14,120 2.50 2.90 2.50
DBT 17 14 15.50 15.30 500 15.40 900 15.50 300 15.60 60 0.10 15.60 8,000 15.70 1,000 15.80 3,100 13,260 15.50 15.60 15.50 6,100
MCO 2.30 1.90 2.10 1.90 33,600 2 12,900 2.30 10 0.20 2.30 9,600 13,110 2.30 2.30 2
MKV 16.30 13.50 14.90 14.90 0 14.90 500 16.20 800 16.30 500 13,000 14.90 14.90 14.90 13,000
DXP 15 12.40 13.70 13.20 500 13.50 4,100 13.60 2,100 13.70 0 13.80 4,000 13.90 3,600 14 3,100 12,800 13.90 14 13.60 4,900 4,700
SD6 10.20 8.40 9.30 9 1,200 9.10 10,700 9.30 800 9.30 2,300 0 9.40 3,300 9.50 3,200 9.60 1,600 12,800 9.10 9.40 9.10 2,600 1,400
TC6 4.80 4 4.40 4.10 3,800 4.20 3,500 4.30 8,200 4.40 500 0 4.40 2,500 4.50 16,000 4.60 13,700 12,300 4.40 4.40 4.40
SD2 7.20 6 6.60 6.60 22,100 6.70 4,300 6.80 2,100 6.80 4,500 0.20 6.90 10,900 7 23,300 7.10 15,700 12,200 6.70 6.90 6.70
TCS 4.60 3.80 4.20 3.90 1,000 4 2,500 4.10 200 4.20 0 4.20 5,200 4.30 1,100 4.40 4,500 12,200 4 4.20 4
TXM 11 9 10 9.50 400 10.20 0.20 10 2,900 10.30 1,100 10.40 1,600 12,100 10.40 10.40 9.50 9,800 9,400
PDC 8.60 7.20 7.90 7.20 2,000 7.30 2,000 7.30 40 -0.60 8.20 500 8.40 1,000 8.50 2,000 11,740 8.20 8.60 7.30
KSD 3.50 2.90 3.20 2.90 1,000 3 1,000 3.10 3,100 3.20 0 3.20 6,700 3.30 5,200 3.40 3,500 11,600 3.20 3.20 3.10 2,500
PGT 5.10 4.30 4.70 4.30 800 4.70 160 0 4.70 129,900 5 200 11,260 4.70 4.70 4.60
PBP 14.60 12 13.30 13.20 5,000 13.30 600 13.50 100 0.20 13.50 900 13.60 1,600 13.70 1,000 10,900 13.30 13.50 13.30 200
SDD 2.60 2.20 2.40 2.20 29,900 2.30 45,400 2.40 100 2.40 0 2.50 14,900 2.60 12,900 10,400 2.40 2.40 2.40
IDJ 2.50 2.10 2.30 2.10 15,800 2.20 14,900 2.30 10,000 0 2.30 8,000 2.40 52,700 2.50 46,400 10,300 2.30 2.30 2.20
VC2 16.30 13.50 14.90 14.20 2,000 14.30 2,400 14.50 7,500 15 90 0.10 15 100 15.10 1,000 15.20 1,600 10,290 14.90 15 14.50
HEV 13.50 11.10 12.30 12 300 12.10 1,500 12.20 300 12.20 700 -0.10 12.50 1,000 13.20 100 10,000 12.20 12.50 12.20
HLY 19 15.60 17.30 19 1.70 19 2,400 10,000 18.50 19 18.50 10,000
KTT 7.10 5.90 6.50 6.30 1,100 6.40 2,000 6.50 900 6.50 0 6.70 1,700 6.80 1,600 6.90 3,500 9,800 6.50 6.70 6.50
BPC 19.10 15.70 17.40 16 1,000 16.50 200 17.30 6,500 17.40 1,100 0 17.40 300 17.50 4,300 17.90 300 9,400 17.30 17.40 17.30
SED 22.90 18.90 20.90 20 1,300 20.10 600 20.20 1,100 21.50 100 0.60 21.60 1,700 21.70 100 21.80 1,700 9,200 21 21.90 20.10 8,300
KKC 16.60 13.60 15.10 14.80 8,000 14.90 3,400 15 400 15.10 2,200 0 15.10 6,500 15.20 8,000 15.30 11,000 9,000 14.80 15.10 14.80
VE3 15.60 12.80 14.20 13.50 900 13.70 2,000 13.80 1,100 14.30 0.10 14.40 3,200 14.50 500 14.60 1,000 8,900 14.40 14.40 14.30
SRA 11.80 9.80 10.80 10 3,500 10.30 4,000 10.40 1,500 10.80 0 10.80 100 11 3,500 11.20 2,300 8,800 10.70 10.80 10.50
PSE 13 10.80 11.90 11 3,200 11.10 4,900 11.10 -0.80 11.70 200 11.80 1,000 11.90 2,800 8,200 11 11.90 11 8,000
VC7 24.80 20.40 22.60 22 10,000 22.30 13,000 22.40 3,900 22.60 1,000 0 22.60 500 22.70 600 22.80 10,800 8,200 22.80 22.80 22.60
VTJ 8.80 7.20 8 7.30 1,000 7.80 8,200 8.40 100 0.40 8.40 900 8.60 5,000 8,200 8 8.40 8
LUT 2.70 2.30 2.50 2.30 2,400 2.40 8,000 2.50 2,100 2.50 0 2.60 102,200 2.70 7,600 7,900 2.50 2.50 2.50
PSI 4.90 4.10 4.50 4.10 1,700 4.20 2,700 4.30 1,000 4.50 60 0 4.50 400 4.60 1,000 4.70 4,100 7,360 4.50 4.60 4.20
SFN 34.10 27.90 31 28 3,000 30 100 30 -1 32 100 7,100 31.50 32 30
TDN 4.60 3.80 4.20 4 11,000 4.10 2,000 4.20 5,900 4.20 80 0 4.50 2,800 4.60 13,100 6,880 4.20 4.20 4.20
PMS 29.10 23.90 26.50 25.50 3,100 26 1,200 26.10 1,200 26 30 -0.50 26.40 1,000 26.50 3,000 27.10 5,000 6,830 26 26.50 26
HMH 13 10.80 11.90 11.70 4,000 11.80 6,100 11.90 100 0 12 9,200 12.20 1,000 12.30 3,700 6,600 12 12 11.90 3,200
VIT 32.10 26.30 29.20 28.60 2,000 28.70 1,500 28.80 1,300 28.80 1,000 -0.40 29.20 1,100 29.40 800 29.50 4,000 6,600 29 29 26.30
PLC 30.30 24.90 27.60 27.30 200 27.40 600 27.60 3,000 28 220 0.40 28 3,900 28.20 3,400 28.30 200 6,520 28 30.30 27.60 800
GMX 28.60 23.40 26 25.50 600 26 1,000 26.60 3,600 27 1 26.90 500 27 2,700 28 3,000 6,500 26.40 28.60 26.40
TV4 17.80 14.60 16.20 15.50 100 15.60 5,000 15.70 1,000 16 -0.20 16.30 700 16.50 6,000 17.50 200 6,500 16.10 16.10 16
DNP 34.10 27.90 31 29 100 29.60 700 30 800 31 3,900 0 31 200 31.50 2,100 32 2,700 6,400 31.50 31.50 30.50
MAS 105.30 86.30 95.80 95.50 200 95.60 200 95.70 100 95.80 100 0 95.80 1,500 96 2,000 96.80 300 6,400 95.50 95.80 95 2,200 1,880
EID 19.30 15.90 17.60 16.90 100 17 1,600 17.10 100 18 120 0.40 18 2,600 18.20 1,100 18.30 200 6,320 17.70 18.20 17.70 6,200
SD4 11.80 9.80 10.80 10.70 5,000 10.80 19,000 10.90 5,000 11 2,500 0.20 11 5,700 11.30 700 11.40 2,000 6,300 10.80 11 10.80 800
DIH 11.90 9.90 10.90 11.20 0.30 11.10 100 11.20 1,400 11.30 200 6,200 11 11.20 11
AMV 18.10 14.90 16.50 15.20 3,500 15.50 2,900 16 1,800 16 300 -0.50 16.50 1,600 16.70 200 16.90 1,800 6,000 16.50 16.90 16
QHD 28.40 23.40 25.90 25.70 3,300 25.80 3,000 25.90 6,600 25.90 10 0 26.20 400 26.50 100 26.90 1,500 5,810 25.90 28.40 25.90 2,210
MSC 18.80 15.40 17.10 17 3,000 18.80 4,500 18.80 10 1.70 5,610 18.80 18.80 18.80
NBC 6.20 5.20 5.70 5.40 200 5.50 10,000 5.60 4,600 5.60 5,000 -0.10 5.70 9,100 5.80 2,500 5.90 100 5,500 5.60 5.60 5.60
VXB 16.20 13.40 14.80 13.40 -1.40 13.40 3,600 14.80 1,400 15.20 900 5,200 13.40 14.80 13.40 500
ATS 18.10 14.90 16.50 14.90 500 15 2,000 15.10 1,000 15.10 20 -1.40 17.90 200 18.10 400 5,120 15 15.10 15
DGL 34.30 28.10 31.20 29.80 200 31 200 31.20 200 31.20 0 32.20 1,000 32.30 1,000 32.40 1,000 5,100 31.20 31.20 31.20 5,100
BXH 16 13.20 14.60 13.20 2,000 13.30 5,100 14.90 6,500 13.30 -1.30 5,000 13.30 13.30 13.30
DZM 9.30 7.70 8.50 8.20 2,000 8.30 3,200 8.40 2,000 8.50 0 8.60 2,000 8.90 900 9 4,200 5,000 8.50 8.50 8.30
TFC 6.70 5.50 6.10 6 1,000 6.60 0.50 6.50 1,000 6.60 4,800 6.70 6,500 5,000 6.60 6.60 6.60
PIC 15.20 12.60 13.90 13.80 3,000 14.10 4,800 14.20 2,000 14.10 50 0.20 4,850 15 15 14.10
NDX 11.80 9.80 10.80 10 100 10.30 5,000 10.40 400 10.80 0 10.80 6,900 11.20 1,100 11.50 38,200 4,800 10.80 10.80 10.40 200
AMC 28.60 23.40 26 26.10 2,000 26.30 200 26.60 200 27 2,000 1 27.10 1,000 27.70 200 28 1,300 4,700 26.50 27 26.30
S99 7.10 5.90 6.50 6.10 9,000 6.20 10,500 6.30 10,000 6.40 2,600 -0.10 6.40 5,800 6.50 24,200 6.60 19,600 4,400 6.50 6.50 6.40
VTV 25.30 20.70 23 22.60 2,200 22.70 200 22.80 600 22.80 800 -0.20 22.90 1,000 23 2,800 23.50 2,300 4,100 24 25.30 22.80
QTC 30.80 25.20 28 26.30 100 26.40 100 26.50 100 27 -1 27 400 27.50 200 27.70 300 3,800 26.50 27 26.50
HTC 32.40 26.60 29.50 29 3,000 29.10 2,000 29.20 1,000 30 0.50 30 4,100 30.70 200 30.80 500 3,700 30 30 30 3,200
API 33 27 30 30 5,100 30.80 4,100 31.20 3,900 31.20 20 1.20 31.50 1,000 32 1,100 32.20 100 3,620 32 32 31.20
SDA 2.90 2.50 2.70 2.50 10,300 2.60 35,700 2.70 0 2.70 59,900 2.80 8,500 2.90 14,700 3,500 2.60 2.70 2.60
VNF 68.20 55.80 62 56 100 60 -2 62 600 68 100 68.10 100 3,500 60 60 60
MLS 21.50 17.70 19.60 18.40 2,000 18.50 1,700 19 600 19 -0.60 19.50 100 19.60 500 20.90 500 3,400 17.90 19.50 17.90
HOM 6 5 5.50 5.20 11,000 5.30 10,700 5.40 7,000 5.50 0 5.50 10,200 5.60 13,000 5.70 21,400 3,200 5.40 5.50 5.40
CTX 20 16.40 18.20 18 5,000 18.10 500 18.20 17,500 18.20 0 19.80 1,000 19.90 500 20 1,000 3,000 18.20 18.20 18.20
SJ1 17.20 14.20 15.70 14.20 100 14.30 100 14.50 900 17.20 1,800 1.50 3,000 14.50 17.20 14.50
VSA 29.40 24.20 26.80 25.50 100 26.80 200 26.90 100 27 0.20 27.60 1,000 27.70 1,000 27.80 500 3,000 27 27.50 27
SCJ 2.60 2.20 2.40 2.20 500 2.40 0 2.40 15,500 2.50 3,000 2.60 2,000 2,800 2.20 2.40 2.20
PCG 9.90 8.10 9 8.10 100 8.80 -0.20 8.80 3,900 9 1,000 9.10 1,000 2,600 9 9 8.80
V21 8.60 7.20 7.90 7.30 200 7.40 200 7.50 100 7.90 0 7.90 600 8 300 8.60 1,000 2,600 7.90 7.90 7.90
HHC 53.30 43.70 48.50 50.10 200 51 700 52 1,500 52.50 10 4 53.30 200 2,510 49 52.50 49
MHL 6.90 5.70 6.30 5.70 11,100 6 1,600 6.90 400 0.60 6.90 7,100 2,500 6.20 6.90 6.20
ONE 6.40 5.40 5.90 5.50 1,000 5.70 7,300 5.80 100 5.80 100 -0.10 5.90 9,000 6 5,000 6.10 5,100 2,500 5.80 5.80 5.80
SMT 23.40 19.20 21.30 19.20 100 20.40 100 -0.90 20.40 1,100 20.50 400 21.90 1,000 2,300 20 20.40 20 100 1,900
ORS 3.10 2.70 2.90 2.70 500 2.70 100 -0.20 3 9,400 3.10 13,500 2,200 3 3 2.70
DAE 18.40 15.20 16.80 16 1,400 16.20 1,000 16.90 1,100 0.10 16.90 3,700 17 1,000 2,100 16.80 16.90 16.80 2,100
GLT 48.60 39.80 44.20 40 1,000 44.50 0.30 44.50 6,600 45.10 100 45.50 2,700 2,100 44 44.50 44 2,100 900
PMB 13 10.80 11.90 11.70 3,000 11.80 3,000 11.90 5,700 11.90 0 12.90 600 13 2,000 2,000 11.90 11.90 11.90
TTT 75.90 62.10 69 62.20 1,500 62.20 -6.80 68 400 69 100 70 800 2,000 62.20 62.20 62.20 1,000
LDP 40.50 33.30 36.90 35.50 100 35.80 200 36.10 100 36.90 0 36.90 1,500 37 1,000 37.30 100 1,900 36.90 36.90 36.90
VC9 9.60 8 8.80 9 2,000 9.10 1,900 9.30 1,000 9.60 10 0.80 1,810 9.30 9.60 9.10
HBS 3.10 2.70 2.90 2.70 4,700 2.80 4,100 2.90 500 2.90 0 3 2,700 3.10 3,300 1,800 2.90 2.90 2.90
VE9 10.80 9 9.90 9.10 400 9.40 1,500 9.50 1,500 10 0.10 10 5,000 10.10 1,600 10.20 200 1,800 10.10 10.10 10
INN 68.20 55.80 62 61 500 61.10 600 61.20 100 61.50 100 -0.50 61.50 12,700 61.90 500 62 14,600 1,700 61.50 61.50 61.20 100
PCE 14.80 12.20 13.50 13.50 5,000 14.80 3,000 13.60 0.10 1,700 14.80 14.80 13.60
VC6 8.80 7.20 8 7.20 500 7.50 1,200 7.70 2,000 8 0 8 200 8.20 1,300 8.40 200 1,600 8 8 8
VTH 13.20 10.80 12 11.60 200 11.70 200 11.80 200 12.50 0.50 12.50 300 12.70 500 12.80 8,400 1,600 11.80 12.50 11.80
MEC 2.50 2.10 2.30 2.20 2,000 2.30 1,000 0 2.40 1,500 2.50 600 1,500 2.40 2.40 2.30
HAT 36.60 30 33.30 32 5,900 32.10 100 32.50 300 32.50 -0.80 33.10 2,200 33.20 300 33.30 2,600 1,400 32 32.50 32
PMC 102.50 83.90 93.20 90.10 400 91 400 91.10 100 94.30 100 1.10 94.30 100 94.50 800 95 2,200 1,400 102 102 93.50 1,200 1,200
SD7 4 3.40 3.70 3.40 6,000 3.50 700 3.70 50 0 3.70 1,700 3.80 16,000 3.90 5,000 1,350 3.40 3.70 3.40
MDC 6.20 5.20 5.70 5.30 400 5.30 -0.40 5.70 2,900 1,300 5.30 5.30 5.20
TSB 12.90 10.70 11.80 10.80 9,600 11 16,000 11.10 2,400 11.70 100 -0.10 11.70 900 11.80 4,000 11.90 3,000 1,300 11 11.70 11
HLD 13.50 11.10 12.30 11.90 5,100 12 2,900 12.10 3,400 12.20 -0.10 12.20 1,900 12.30 3,000 12.40 1,400 1,200 12.10 12.20 12.10
LHC 71.30 58.50 64.90 60.50 1,300 61 2,000 62.10 300 64 -0.90 64 3,300 64.50 2,700 64.90 1,000 1,200 62.20 64.90 62.20
CDN 24.70 20.30 22.50 21.90 -0.60 21.90 100 22 200 22.40 1,000 1,100 20.50 21.90 20.50 100
NAG 6.70 5.50 6.10 5.70 1,000 5.80 4,000 5.90 2,000 6 500 -0.10 6 2,000 6.10 8,800 6.20 13,100 1,100 6.10 6.10 6
SAF 65.30 53.50 59.40 53.50 200 57.20 200 -2.20 57.30 100 57.50 100 57.80 100 1,100 53.50 57.20 53.50 800
VBC 88.10 72.10 80.10 78 100 79 300 79.10 500 80.10 0 80 100 80.10 1,500 80.50 200 1,100 79.50 80.10 79
WCS 192.50 157.50 175 173 100 174 700 179.30 500 179.30 4.30 181 800 184.90 300 185 100 1,100 175 179.30 175 500
HJS 19.80 16.20 18 16.50 16,900 16.60 300 17 9,000 18.20 0.20 18.20 9,500 18.50 300 18.80 200 1,000 18 18.20 18
LCS 3 2.60 2.80 2.60 6,800 2.70 19,000 2.90 800 2.90 0.10 3 2,600 1,000 2.70 2.90 2.60
PCN 3.40 2.80 3.10 2.80 1,100 2.90 500 3 1,000 3 -0.10 3.30 100 3.40 100 1,000 3 3 3
TPP 19.80 16.20 18 16.30 100 16.40 1,000 18.50 0.50 18.50 1,900 19 1,200 19.80 800 1,000 18.50 18.50 18.40
VE8 13.40 11 12.20 11.10 1,500 11.80 100 12 5,100 12 -0.20 12.20 2,000 12.50 1,500 13 5,000 1,000 13 13 12 100
PPE 14.70 12.10 13.40 13.10 800 13.20 600 13.30 100 13.30 -0.10 13.40 200 13.50 500 900 13.30 13.40 13.30
RCL 22.40 18.40 20.40 18.40 2,300 20 500 20 -0.40 22.30 100 22.40 2,000 900 21.50 21.50 18.40 800
DNC 31.30 25.70 28.50 26 100 27 200 27 -1.50 31.30 100 800 27 27 27
KST 17 14 15.50 14 1,900 14.20 2,000 15.80 5,300 15.80 400 0.30 16 2,500 800 15.80 15.80 15.80 800
KTS 48 39.40 43.70 39.50 1,000 43 1,000 43.10 400 43.20 100 -0.50 45 100 47.40 600 47.50 200 800 45.50 45.50 43.20
SEB 36.30 29.70 33 34.70 800 34.80 1,000 35 200 36.30 3.30 800 36.30 36.30 34.70 100
SGD 14.80 12.20 13.50 12.20 -1.30 12.20 3,000 13 1,000 13.50 4,700 800 12.20 12.20 12.20 800
BBS 16.80 13.80 15.30 13.80 600 14 200 16.10 50 0.80 16.10 300 16.20 2,400 16.80 500 750 16 16.40 16 700
NTP 72 59 65.50 65.10 100 65.20 100 65.50 9,400 66.40 10 0.90 66.40 500 66.50 3,200 66.80 1,000 710 65.50 66.40 65.50
OCH 6.10 5.10 5.60 5.10 11,000 5.20 1,000 5.60 500 6.10 10 0.50 6.10 1,900 610 6.10 6.10 6.10
LO5 3 2.60 2.80 2.60 2,000 2.60 -0.20 3 3,100 500 2.60 2.60 2.60
PPP 11 9 10 10 10,000 10.10 500 10.10 500 0.10 10.50 5,000 11 300 500 10.10 10.10 10.10
TV2 186 152.20 169.10 168.60 100 169 600 169.10 500 171 1.90 172 200 173 100 174 100 500 185 185 170
V12 12.10 9.90 11 9.90 200 10.50 4,900 10.50 50 -0.50 11.50 400 11.90 100 450 9.90 10.50 9.90
HCT 19.80 16.20 18 17.70 -0.30 17.90 300 18 1,400 18.50 1,500 400 16.20 17.70 16.20 200
STP 8.10 6.70 7.40 6.70 100 6.80 1,900 6.80 200 -0.60 7.80 100 8 300 8.10 3,000 400 6.80 7.40 6.80
TMB 11.20 9.20 10.20 10.50 0.30 10.50 900 11.20 6,400 400 10 10.50 10
BTS 8.40 7 7.70 7 200 7.70 90 0 7.70 3,100 7.80 3,200 8 2,800 390 7.70 7.70 7.70
SGC 77 63 70 63 100 68 160 -2