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 # 28/03/2017

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 719.26 ( -4.26    -0.59% )
KL: 221,918,328   GT: 3,714 (tỷ)
HNX 90.54 ( -0.84    -0.92% )
KL: 45,253,383   GT: 548 (tỷ)
UPCOM 57.33 ( 0.12    0.21% )
KL: 5,625,825   GT: 130 (tỷ)
VN30 688.31 ( -5.18    -0.75% )
KL: 78,941,345   GT: 1,638 (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 6.70 5.50 6.10 5.60 470,600 5.70 631,200 5.80 1,002,200 5.80 2,360 -0.30 5.90 326,200 6 722,400 6.10 1,164,300 6,732,960 5.50 6.10 5.50 45,000 704,000
ACB 27.70 22.70 25.20 24.50 206,800 24.60 138,400 24.70 80,800 24.70 470 -0.50 24.80 1,300 24.90 56,000 25 69,200 3,883,270 25.20 25.30 24.60
HUT 16 13.20 14.60 14 244,100 14.10 134,000 14.20 14,000 14.20 110 -0.40 14.30 56,000 14.40 106,700 14.50 46,300 3,443,110 14.60 14.60 14 23,000 5,000
VCG 17.70 14.50 16.10 15.90 165,800 16 239,600 16.10 88,800 16.10 170 0 16.20 19,800 16.30 60,200 16.40 227,100 2,304,370 16.10 16.50 16 500
HKB 7.90 6.50 7.20 6.60 139,700 6.70 128,600 6.80 31,700 6.80 150 -0.40 6.90 112,500 7 38,700 7.10 115,900 1,762,150 6.90 7.20 6.80
TVC 14.90 12.30 13.60 13.30 86,200 13.40 63,700 13.50 46,600 13.60 21,700 0 13.60 21,000 13.70 40,300 13.80 28,300 1,720,800 13.50 13.80 13.40 7,400
SHN 11 9 10 9.70 122,300 9.80 103,600 9.90 13,700 10 50,800 0 10 63,500 10.10 134,500 10.20 104,700 1,289,000 10 10.10 9 19,200
PVS 19.20 15.80 17.50 17.30 166,900 17.40 61,300 17.50 9,500 17.50 200 0 17.60 103,700 17.70 103,700 17.80 250,200 1,055,000 17.70 17.70 17.30 397,430 109,000
PIV 17.80 14.60 16.20 15.60 37,400 15.70 69,100 15.80 8,100 15.80 20,900 -0.40 15.90 12,900 16 40,500 16.20 30,100 1,001,800 16.20 16.70 15.70
DCS 2.60 2.20 2.40 2.20 133,700 2.30 345,600 2.40 396,600 2.40 130 0 2.50 503,800 2.60 779,100 931,030 2.40 2.50 2.40
PVX 2.50 2.10 2.30 2.10 607,200 2.20 1,377,700 2.30 120 0 2.30 1,296,400 2.40 1,952,800 2.50 809,700 887,820 2.30 2.30 2.20 100
KLF 2.80 2.40 2.60 2.40 845,600 2.50 2,524,400 2.60 2,260,500 2.60 260 0 2.70 1,235,800 2.80 1,613,500 882,260 2.60 2.70 2.40
SHS 9 7.40 8.20 8.10 146,300 8.20 119,300 8.30 8,200 8.40 20 0.20 8.40 82,500 8.50 136,100 8.60 87,900 797,920 8.30 8.50 8.20 1,000
CEO 13.40 11 12.20 11.80 73,800 11.90 97,500 12 30,800 12.10 90 -0.10 12.10 47,500 12.20 65,800 12.30 70,800 773,090 12.20 12.20 12
TTH 9.90 8.10 9 9 4,000 9.10 6,900 9.20 9,000 9.30 460 0.30 9.30 3,800 9.40 9,100 9.50 19,000 694,260 9.70 9.90 9.20 9,400
DST 27.50 22.50 25 24.90 20,100 25 13,800 25.10 200 25.20 40 0.20 25.20 27,400 25.30 14,300 25.40 22,800 622,140 24.80 26 24.70
MST 11.60 9.60 10.60 10.20 51,900 10.30 63,100 10.40 21,000 10.40 500 -0.20 10.50 7,100 10.60 23,100 10.70 8,700 615,200 10.50 10.70 10.30
SVN 3.40 2.80 3.10 2.80 292,800 2.80 10 -0.30 3 82,100 3.10 137,900 3.20 128,900 608,910 3 3.10 2.80
VIX 7.10 5.90 6.50 6.30 58,200 6.40 142,600 6.50 89,500 6.60 140 0.10 6.60 67,700 6.70 64,800 6.80 96,500 596,440 6.50 6.70 6.40 200
BCC 17.80 14.60 16.20 16.10 38,900 16.20 8,300 16.30 1,000 16.40 20 0.20 16.40 900 16.50 5,200 16.60 10,500 467,720 16.20 16.50 16.10
HHG 11.50 9.50 10.50 10.10 98,100 10.20 105,600 10.30 8,600 10.40 40 -0.10 10.40 23,900 10.50 51,400 10.60 44,500 426,240 10.50 10.50 10.20 5,000
VGC 16.50 13.50 15 15 18,100 15.10 15,100 15.20 15,600 15.20 34,100 0.20 15.30 9,700 15.40 9,500 15.50 55,800 424,300 15 15.20 15 131,800
KVC 2.80 2.40 2.60 2.40 190,200 2.50 21,600 2.50 5,300 -0.10 2.60 411,400 2.70 363,600 2.80 468,600 421,800 2.50 2.60 2.50 30,000
PVI 27.70 22.70 25.20 26.90 5,300 27 9,500 27.20 27,400 27.20 500 2 27.30 2,200 27.40 200 27.50 6,300 418,900 24.10 27.20 24.10 200
TEG 10.30 8.50 9.40 8.70 3,200 8.80 8,800 8.90 102,300 8.90 143,400 -0.50 9.30 10,200 9.40 51,700 9.50 27,700 409,800 9.40 9.40 8.90 300
TIG 4.20 3.60 3.90 3.60 104,600 3.70 71,000 3.80 115,300 3.90 25,800 0 3.90 33,700 4 153,500 4.10 135,400 404,700 3.90 4 3.80
CTS 9.70 8.10 8.90 8.50 7,000 8.60 23,700 8.70 30,800 8.70 230 -0.20 8.80 12,900 8.90 49,700 9 67,800 392,230 9 9 8.70
SIC 7.70 6.30 7 7.10 10,800 7.20 6,600 7.30 4,700 7.30 80 0.30 7.40 15,200 7.50 18,300 7.60 38,700 378,180 7.30 7.60 7.10
VND 16.10 13.30 14.70 14.30 29,000 14.40 11,100 14.50 13,700 14.50 40 -0.20 14.70 33,100 14.80 16,700 14.90 22,000 366,740 14.70 14.80 14.50 49,000
SPI 2.50 2.10 2.30 2.10 47,600 2.20 133,000 2.30 262,400 2.40 8,200 0.10 2.40 64,000 2.50 243,700 317,200 2.30 2.50 2.30
PVL 2.80 2.40 2.60 2.40 24,800 2.50 25,700 2.60 40,000 2.70 0.10 2.80 310,900 306,200 2.40 2.70 2.40
VGS 13.40 11 12.20 11.70 5,000 11.80 600 11.90 69,600 12 61,800 -0.20 12 13,200 12.10 19,900 12.20 54,300 300,900 12.10 12.20 12
BII 2.90 2.50 2.70 2.50 128,400 2.60 25,200 2.60 10 -0.10 2.70 17,000 2.80 42,400 2.90 52,900 295,210 2.70 2.80 2.50 55,400
DBC 34.60 28.40 31.50 31.30 24,000 31.40 2,200 31.50 32,300 32 10 0.50 32 9,800 32.10 5,100 32.20 4,000 294,710 31.50 32.30 31.40 179,500
DPS 2.90 2.50 2.70 2.50 104,500 2.60 200 2.60 10 -0.10 2.70 83,800 2.80 57,200 2.90 165,400 286,010 2.70 2.70 2.60 1,100
VC3 48.10 39.50 43.80 43.10 6,000 43.20 5,000 43.30 8,500 43.50 1,100 -0.30 43.50 1,700 43.60 4,500 43.70 8,900 281,500 43.70 44.30 43.30
SDY 7.90 6.50 7.20 6.50 100 7.70 0.50 7.60 1,000 7.70 1,700 7.80 17,600 245,900 6.50 7.90 6.50
TTB 7.70 6.30 7 6.60 49,200 6.70 27,100 6.80 300 6.80 10 -0.20 6.90 2,300 7 20,800 7.10 27,800 231,910 6.90 7.10 6.80
NDN 9.30 7.70 8.50 8.10 22,000 8.20 24,800 8.30 11,300 8.30 44,000 -0.20 8.40 1,000 8.50 19,500 8.60 2,300 226,700 8.50 8.60 8.30
CVT 60.80 49.80 55.30 55.30 15,500 55.40 1,000 55.50 1,000 55.70 30 0.40 55.70 2,300 55.80 3,500 55.90 300 224,830 55.30 56.30 54.90
MPT 6 5 5.50 5.10 30,100 5.20 21,500 5.30 26,200 5.40 -0.10 5.40 5,000 5.50 47,500 5.60 33,000 210,800 5.50 5.50 5.40
PGS 19.20 15.80 17.50 17.30 21,100 17.40 67,400 17.50 7,200 17.50 140 0 17.60 80,800 17.70 18,000 17.80 20,200 196,440 17.50 17.50 17.40 6,300
NHP 4 3.40 3.70 3.50 111,700 3.60 135,100 3.70 78,200 3.80 27,500 0.10 3.80 58,300 3.90 79,400 4 141,000 191,100 3.70 3.80 3.70
VKC 15.20 12.60 13.90 13.50 21,500 13.60 11,700 13.70 25,300 13.70 30,000 -0.20 13.90 6,100 14 13,200 14.10 30,500 186,600 13.90 14 13.70 61,000
PXA 1.50 1.30 1.40 1.30 95,000 1.40 100 1.50 100,100 0.10 1.50 40,800 175,500 1.40 1.50 1.30
ACM 1.90 1.70 1.80 1.70 1,004,000 1.80 90 0 1.80 50,200 1.90 1,275,600 174,890 1.80 1.80 1.70
KDM 4.80 4 4.40 4 42,600 4.10 52,500 4.20 10,000 4.20 10,500 -0.20 4.30 3,400 4.40 21,400 4.50 36,100 171,900 4.40 4.80 4
NDF 3 2.60 2.80 2.60 8,800 -0.20 2.70 50,400 2.80 12,100 2.90 6,000 155,500 2.90 2.90 2.60 500
KSK 1.20 1 1.10 1 223,700 1.10 454,800 1.20 1,400 0.10 1.20 417,400 145,500 1.10 1.20 1.10
TNG 14.90 12.30 13.60 13.20 3,500 13.30 15,200 13.40 5,500 13.40 140 -0.20 13.60 10,000 13.70 10,000 13.80 25,800 143,440 13.70 13.80 13.40 17,500
TTZ 3.40 2.80 3.10 3 41,000 3.10 35,800 3.20 900 3.20 500 0.10 3.30 29,300 3.40 65,900 142,000 3.10 3.30 3.10
V21 16.60 13.60 15.10 14.70 2,300 14.80 4,300 15 9,200 15.10 40 0 15.10 3,100 15.30 6,700 15.40 13,200 138,840 15 15.30 14.50
SD5 10.80 9 9.90 9.80 8,000 9.90 15,300 10 2,000 10.10 8,800 0.20 10.10 12,100 10.20 41,100 10.30 22,300 121,800 9.90 10.10 9.70
WSS 4.60 3.80 4.20 3.80 150,400 3.90 39,900 4 54,600 4 1,000 -0.20 4.20 12,700 4.30 54,700 4.40 77,400 121,000 4.20 4.20 4
ATS 14.50 11.90 13.20 12.20 100 12.50 100 12.70 200 13.80 0.60 13.70 1,500 13.80 1,000 14.10 4,500 111,900 13.40 14.10 12.70
BVS 17.90 14.70 16.30 15.80 8,300 15.90 6,100 16 3,600 16.10 10 -0.20 16.10 1,100 16.20 3,800 16.30 93,400 109,510 16.30 16.30 16 48,000 2,600
DGC 41.80 34.20 38 37.30 2,000 37.40 4,600 37.50 500 37.50 60 -0.50 37.90 5,000 38 8,400 38.10 6,500 103,360 38 38.20 37.50
PHC 13.80 11.40 12.60 12.30 5,400 12.40 20,700 12.50 7,100 12.50 3,100 -0.10 12.60 5,700 12.70 10,900 12.80 5,000 102,100 12.40 12.80 12.40
CTP 22 18 20 18.60 17,300 18.90 1,600 19 10,800 19.40 8,300 -0.60 19.40 3,600 19.50 8,000 19.60 3,400 102,000 19.80 20 19 200
HKT 6.80 5.60 6.20 5.80 8,600 5.90 500 6 600 6 2,400 -0.20 6.20 22,400 6.30 100 6.50 6,000 94,400 6.50 6.50 5.70 100
SDP 7.10 5.90 6.50 6.10 12,200 6.20 2,800 6.30 300 6.30 6,600 -0.20 6.40 8,200 6.50 7,000 6.60 10,100 91,900 6.50 6.50 6.10
CMI 6.10 5.10 5.60 5.10 13,000 5.20 700 5.20 9,000 -0.40 5.40 8,000 5.50 8,200 5.60 30,600 83,100 5.50 5.60 5.20
MBG 4.60 3.80 4.20 4.30 55,500 4.40 15,200 4.50 19,500 4.50 2,000 0.30 4.60 60,200 82,100 4.20 4.60 4.20 700
HDO 1.80 1.60 1.70 1.60 63,800 1.70 55,600 1.80 0.10 78,700 1.80 1.80 1.80
PVE 7.80 6.40 7.10 6.70 19,500 6.80 18,200 6.90 1,100 7 100 -0.10 7 9,400 7.10 11,200 7.20 12,500 78,500 7.10 7.10 6.90
MAC 9.60 8 8.80 8.50 10,000 8.60 11,500 8.70 29,200 8.80 20 0 8.80 10,700 8.90 15,900 9 17,600 77,820 8.80 8.80 8.10 3,000 11,300
KHB 1.50 1.30 1.40 1.30 161,500 1.40 59,400 1.50 200 0.10 1.50 1,380,700 75,200 1.40 1.50 1.40
TST 5.60 4.60 5.10 4.70 2,000 4.90 3,500 5 10,000 5.20 300 0.10 5.20 19,900 5.40 6,100 5.60 2,000 61,400 5.10 5.20 5
LAS 14.50 11.90 13.20 13 3,100 13.10 100 13.20 2,000 13.50 50 0.30 13.50 1,800 13.60 1,400 13.70 4,200 57,950 13.20 13.60 13
APS 2.70 2.30 2.50 2.30 89,100 2.40 11,700 2.50 0 2.50 32,600 2.60 35,700 2.70 28,100 53,400 2.50 2.50 2.40 5,000
BTS 9.40 7.80 8.60 8 1,000 8.10 10,100 8.20 1,700 8.60 400 0 8.60 3,200 8.80 3,600 8.90 200 50,800 8.10 8.80 8.10
VMI 5.90 4.90 5.40 5.10 5,400 5.20 4,400 5.30 10,400 5.40 2,600 0 5.40 1,400 5.50 3,600 5.60 6,400 50,600 5.40 5.50 5.30 3,400
PVC 8.50 7.10 7.80 7.60 8,200 7.70 19,300 7.80 136,000 7.90 120 0.10 7.90 12,800 8 57,200 8.10 25,300 50,420 7.80 8 7.80
ICG 7.70 6.30 7 6.30 100 6.80 100 6.90 18,100 6.90 20 -0.10 7 100 7.10 6,700 7.20 2,500 50,020 6.90 7 6.80
KSQ 1.80 1.60 1.70 1.60 23,300 1.60 400 -0.10 1.70 48,100 1.80 50,700 46,300 1.60 1.70 1.60
VCS 180.20 147.60 163.90 161.70 800 161.80 100 162.40 1,000 162.50 90 -1.40 162.50 600 162.80 3,000 162.90 1,100 44,790 163 165 161 310 100
ASA 2.40 2 2.20 2 21,000 2.10 32,400 2.20 0 2.20 33,400 2.30 66,600 2.40 27,600 42,900 2.20 2.20 2.20
ITQ 3.60 3 3.30 3.10 37,300 3.20 47,800 3.30 2,300 3.40 1,500 0.10 3.40 37,500 3.50 27,500 3.60 45,500 41,400 3.40 3.40 3.30
SD9 8.90 7.30 8.10 7.70 2,000 7.80 1,800 7.90 6,900 8 140 -0.10 8 19,400 8.10 40,300 8.20 23,900 38,640 8 8.20 7.90 7,300
DNP 26.90 22.10 24.50 23.90 1,500 24 1,100 24.10 5,400 24.50 40 0 24.50 2,800 24.80 2,300 25 8,100 37,340 24.90 24.90 24.10 1,500
TC6 5.10 4.30 4.70 4.40 2,800 4.50 3,900 4.60 5,300 4.70 100 0 4.70 13,500 4.80 12,300 4.90 10,100 35,900 4.70 4.70 4.60
HDA 12.80 10.60 11.70 11.30 5,000 11.40 17,600 11.50 11,900 11.60 4,100 -0.10 11.60 9,600 11.70 6,100 11.80 3,000 35,400 11.70 11.70 11.50 8,200
HNM 7 5.80 6.40 6 3,100 6.10 9,400 6.20 3,700 6.30 200 -0.10 6.30 8,700 6.40 11,700 6.50 2,900 35,300 6.40 6.40 6.20
MBS 7.20 6 6.60 6.20 2,600 6.40 15,000 6.50 20,700 6.50 10,000 -0.10 6.60 21,600 6.70 9,000 6.80 34,600 33,800 6.60 6.60 6.50
PVG 7.50 6.30 6.90 6.60 42,700 6.70 40,500 6.80 32,800 6.90 1,700 0 6.90 1,800 7 13,200 7.10 23,500 32,000 7 7.30 6.80 6,000
S99 5.50 4.50 5 4.70 33,000 4.80 143,600 4.90 40,900 5 130 0 5 3,400 5.10 13,900 5.20 21,200 30,930 5 5 4.90
VIG 1.60 1.40 1.50 1.40 16,400 1.40 4,600 -0.10 1.50 348,000 1.60 196,800 30,600 1.50 1.50 1.40
KKC 18.40 15.20 16.80 16.20 2,700 16.30 2,000 16.40 1,400 16.40 100 -0.40 16.60 7,500 16.70 2,500 16.80 2,100 28,800 17 17 16.20 5,200
HLD 13.60 11.20 12.40 12.10 1,000 12.20 2,800 12.30 11,300 12.40 1,000 0 12.40 200 12.50 1,400 12.60 2,700 28,400 12.40 12.40 12.30 12,800
SDH 1.80 1.60 1.70 1.60 36,700 1.60 1,000 -0.10 1.80 32,100 27,700 1.70 1.70 1.60 200
IDV 59.70 48.90 54.30 53.10 1,100 53.20 500 53.50 1,100 53.50 1,200 -0.80 54.20 200 54.30 2,600 54.40 100 27,100 54.80 54.80 53.50 600
CVN 2.90 2.50 2.70 2.50 12,000 2.60 4,900 2.70 0 2.70 100 2.80 20,500 2.90 27,000 27,000 2.70 2.70 2.50
HMH 14.30 11.70 13 12.80 10,800 12.90 11,000 13 10 0 13 700 13.10 10,800 13.30 3,000 26,310 13 13.10 13 7,100 5,000
KTT 4.60 3.80 4.20 4 1,600 4.10 200 4.20 400 4.20 1,500 0 4.50 400 4.60 300 25,600 4.20 4.30 4.10
TTC 20.30 16.70 18.50 17.90 5,300 18 15,900 19.20 100 0.70 19.20 200 19.30 400 19.40 1,100 25,200 19.50 19.50 17.90 200 20,000
SEB 38.50 31.50 35 31.50 500 31.50 -3.50 32 5,000 33.50 5,000 34 5,000 25,100 33.60 33.60 31.50
S55 43.70 35.90 39.80 38.20 500 38.50 6,900 38.60 300 38.60 1,000 -1.20 38.90 800 39.20 500 39.40 1,000 24,900 40.50 40.80 38.60
INN 68 55.80 61.90 60.80 400 61 1,300 61.10 200 62 200 0.10 62 1,400 62.50 400 62.70 400 24,800 63 63.50 61 4,500
PVB 11 9 10 9.90 8,700 10 17,300 10.10 1,000 10.30 0.30 10.30 4,900 10.40 4,000 10.50 6,300 24,800 10.20 10.50 10.10 4,900
THT 6.70 5.50 6.10 5.80 4,400 5.90 5,600 6 500 6.10 100 0 6.10 16,800 6.20 17,400 6.30 39,100 24,600 6.10 6.20 6 200
G20 3.80 3.20 3.50 3.20 46,900 3.30 16,400 3.40 33,100 3.40 600 -0.10 3.50 3,500 3.60 25,000 3.70 11,100 24,000 3.40 3.50 3.40
LHC 73.70 60.30 67 63.50 100 65 200 66 1,700 -1 66 200 66.50 400 67 800 23,200 65.50 66.50 65.40 8,500
VAT 4 3.40 3.70 3.40 54,200 3.50 1,100 3.70 0 3.70 36,700 3.80 20,600 3.90 25,800 22,400 3.70 3.70 3.70
DHP 10.40 8.60 9.50 9 4,300 9.20 4,000 9.30 500 9.40 -0.10 9.40 9,000 9.50 3,400 9.60 3,100 20,400 9.40 9.40 9.40 19,500
SD2 7.20 6 6.60 6.20 9,000 6.30 10,700 6.40 3,000 6.60 20 0 6.60 4,500 6.70 1,500 6.80 1,300 19,920 6.60 6.60 6.40
DC4 7.80 6.40 7.10 6.40 3,400 6.50 4,600 7 -0.10 7 11,200 7.10 3,900 7.30 2,500 19,400 7.10 7.10 7
API 23.40 19.20 21.30 19.20 4,900 21.30 0 21 2,400 21.10 3,000 21.30 7,200 18,300 20.10 21.60 19.50
BLF 4.60 3.80 4.20 3.80 11,900 3.90 12,200 4 1,900 4 100 -0.20 4.20 600 4.30 4,000 4.40 1,000 18,100 4.50 4.50 3.90 200
SDA 3.50 2.90 3.20 2.90 2,800 3 5,000 3.20 120 0 3.20 2,800 3.30 7,000 3.40 2,100 17,420 3.10 3.20 3
SDT 10.10 8.30 9.20 8.90 300 9 8,900 9.10 11,500 9.20 90 0 9.20 6,100 9.30 6,400 9.40 17,000 17,290 9.10 9.20 9.10 15,000
VE2 12.60 10.40 11.50 10.40 200 11 4,000 11.10 1,100 11.10 15,300 -0.40 11.50 300 11.60 1,000 11.70 1,000 17,200 11.10 11.40 11.10 1,300
MCC 16.80 13.80 15.30 14.90 300 15 2,000 15.10 1,000 15.30 20 0 15.30 5,200 16.20 100 16.30 100 16,420 16 16 15 1,300
DXP 18.70 15.30 17 15.60 2,200 15.70 1,200 16 700 17 0 16.90 1,000 17 1,800 17.10 1,000 15,700 17.20 17.20 15.30 5,000 10,000
DHT 90.70 74.30 82.50 83 1,000 83.10 100 83.50 100 84 190 1.50 84.80 300 84.90 200 85 600 14,890 85 85.30 82 1,500
NET 35.40 29 32.20 31.70 3,900 31.80 1,900 31.90 800 32.20 400 0 32.20 2,300 32.30 2,300 32.40 2,100 14,400 32.60 32.60 31.50 200 500
BAX 26.70 21.90 24.30 22 500 22.20 500 22.20 600 -2.10 24.20 1,000 24.40 1,000 25.50 1,000 13,800 26.70 26.70 22.20 200
VDS 9.40 7.80 8.60 8.40 1,000 8.50 1,000 8.60 200 8.60 1,000 0 8.70 20,000 8.80 8,500 8.90 6,000 13,700 9 9 8.20
PMS 32.20 26.40 29.30 29.10 1,000 29.20 3,000 29.30 2,000 29.30 1,000 0 29.40 100 29.70 100 29.80 1,200 13,300 29.30 29.80 29 600
VC7 25.30 20.70 23 22.60 3,100 22.70 5,800 22.80 2,300 22.70 30 -0.30 23 3,500 23.10 2,600 23.50 2,200 12,930 22.70 23.10 22.60
CAP 36.60 30 33.30 31.20 1,000 31.50 1,000 32 100 32.90 -0.40 33.10 100 33.20 1,000 33.30 600 12,100 33.30 33.30 30 1,500 5,600
NBC 7.20 6 6.60 6 2,300 6.30 2,500 6.50 1,000 6.60 90 0 6.60 23,700 6.70 2,200 6.80 15,000 11,590 6.70 6.70 6.60
VMC 37.60 30.80 34.20 35.60 200 35.70 300 35.80 2,100 35.80 10 1.60 37.60 4,300 11,510 36.90 37.60 35.80
VIT 31.30 25.70 28.50 28.20 2,200 28.30 3,800 28.50 900 28.60 400 0.10 28.60 400 28.70 2,400 28.90 4,000 11,500 28.30 28.60 28.30
IVS 13.70 11.30 12.50 11.70 3,000 11.80 1,000 12 200 12.20 -0.30 12.20 400 12.30 1,200 12.40 3,900 11,400 12.10 12.50 12 5,800
VNR 26.40 21.60 24 23.30 300 23.40 300 23.50 6,400 24.50 10 0.50 24.30 200 24.40 1,000 24.50 12,200 11,310 23.50 24.50 23.20 8,300
HOM 6.80 5.60 6.20 5.60 1,600 5.70 800 5.80 400 6.10 -0.10 6.10 4,000 6.20 12,900 6.30 4,600 11,200 6 6.20 5.90
TPP 29.40 24.20 26.80 26 200 26.50 200 29.30 400 2.50 29.30 400 29.40 3,000 11,200 26.80 29.30 26.80
CSC 31.90 26.10 29 29.20 2,800 29.50 2,500 29.80 1,000 29.80 2,000 0.80 30 1,300 31 4,300 31.20 500 11,000 29 31 29
PDB 21.40 17.60 19.50 19.30 700 19.40 1,400 19.50 5,000 19.50 0 19.90 1,000 20 1,500 20.20 3,900 11,000 19.80 19.80 19.50
MHL 7.10 5.90 6.50 6.30 1,000 6.40 4,600 6.50 1,500 6.90 30 0.40 6.90 1,000 7 200 7.10 2,600 10,930 6.80 6.90 6.50 430
SLS 139.10 113.90 126.50 125.10 1,200 125.50 100 126 200 126 2,800 -0.50 126.80 200 126.90 700 127 1,100 10,900 126 126.60 125.50 100
BPC 22.30 18.30 20.30 19.80 5,500 19.90 7,500 19.90 -0.40 20.10 1,400 20.40 2,300 20.50 1,500 10,500 20.10 20.10 19.90
PVR 2.80 2.40 2.60 2.40 3,000 2.50 11,000 2.80 0.20 2.80 4,800 10,500 2.40 2.80 2.40
SPP 24.20 19.80 22 21.60 5,500 21.70 500 22 400 22 0 22.50 400 23.50 300 23.60 400 10,500 22 22 22
SD7 4.90 4.10 4.50 4.10 1,000 4.20 1,700 4.30 3,900 4.50 100 0 4.50 900 4.70 1,400 4.80 3,100 10,300 4.50 4.50 4.20
LUT 3 2.60 2.80 2.70 374,300 2.80 3,000 2.80 0 2.90 26,600 3 18,700 10,000 2.80 2.80 2.80
POT 23.20 19 21.10 19.30 1,000 19.60 500 19.70 300 20 100 -1.10 20.50 700 21 200 21.10 1,200 9,900 20.50 21.10 19
HHC 47.30 38.70 43 38.70 700 39 800 41 200 42 50 -1 43 1,200 45 2,100 47.20 100 9,250 42.10 42.10 42 2,000 100
NHA 12.60 10.40 11.50 11.20 2,000 11.30 2,500 11.40 600 11.50 100 0 11.50 2,000 11.60 2,000 11.70 3,500 9,000 11.50 11.50 11.10
AMV 16.50 13.50 15 13.70 9,800 14.40 3,700 14.90 2,500 15.50 0.50 15.50 1,600 15.90 1,000 16 6,000 8,700 15 15.50 15
SD6 10.20 8.40 9.30 9.10 2,600 9.20 2,700 9.30 2,200 9.60 70 0.30 9.60 5,500 9.70 2,500 9.80 5,400 8,670 9.30 9.70 8.40 700 1,700
L14 68.20 55.80 62 62.20 600 63.50 500 63.60 100 63.60 90 1.60 64.50 400 64.80 1,000 64.90 1,000 8,390 62 64.50 62
SRA 8.60 7.20 7.90 7.40 6,000 7.50 1,100 7.60 1,000 7.60 200 -0.30 8.20 1,100 8.30 400 8.40 100 7,900 7.20 7.60 7.20
LIG 5.50 4.50 5 4.70 100 4.80 2,000 4.90 4,200 5.10 0.10 5.10 30,600 5.20 3,100 5.30 11,500 7,600 5 5.10 5
CMS 7 5.80 6.40 6.10 800 6.20 16,000 6.30 5,000 6.30 50 -0.10 6.40 4,200 6.50 7,100 6.60 6,100 7,350 6.40 6.50 6.30
HVA 2.80 2.40 2.60 2.40 52,300 2.50 43,000 2.60 6,800 2.60 50 0 2.70 10,600 2.80 31,100 7,250 2.50 2.70 2.50
NTP 80.30 65.70 73 74.40 1,000 74.50 800 74.60 600 74.70 100 1.70 74.90 100 75 500 75.40 100 7,200 74 75 74
TA9 24.20 19.80 22 19.80 5,100 21.20 200 21.30 5,000 21.40 3,300 -0.60 22 5,000 22.20 100 22.30 2,000 6,900 21.80 22 21.40
SSM 16.80 13.80 15.30 14.80 300 14.90 200 15 2,800 15.10 50 -0.20 15.10 500 15.20 1,000 15.30 1,900 6,450 15.30 15.30 15
VC2 19.80 16.20 18 17.20 500 17.30 100 17.50 400 17.50 20 -0.50 17.70 1,700 17.80 800 17.90 1,000 6,220 17.70 18 17.10
PHP 17.60 14.40 16 15.40 200 15.50 1,000 15.60 2,600 15.70 -0.30 16 1,000 16.20 1,000 16.50 2,100 6,100 16 16 15.70 1,600
AMC 32.10 26.30 29.20 28 2,500 31 1.80 30.90 500 31.10 100 31.20 100 6,000 29 31 29 100 900
HCC 32.70 26.90 29.80 29.40 1,000 29.50 200 29.80 100 30.30 100 0.50 30.50 1,200 31 200 32 1,000 5,900 29.90 30.30 29.80
MCO 2 1.80 1.90 1.90 80 0 1.90 36,900 2 8,100 5,780 1.80 1.90 1.80 80
NAG 5.70 4.70 5.20 5 5,000 5.10 2,000 5.20 1,100 5.40 0.20 5.40 2,900 5.50 9,500 5.60 7,500 5,500 5.20 5.40 5.20
TVD 6.60 5.40 6 5.40 3,000 5.80 16,900 5.90 500 6 100 0 6 1,000 6.20 1,000 6.30 1,000 5,500 5.90 6 5.80
TKC 20 16.40 18.20 16.40 300 16.50 200 18.30 0.10 18.30 1,100 18.40 3,000 18.60 200 5,400 18.50 18.50 18.30 5,300
MAS 114.40 93.60 104 100 200 100.90 800 101 800 103.90 200 -0.10 104 900 104.60 1,100 104.70 2,300 5,000 103 104 100.90 700 2,300
HTC 36.40 29.80 33.10 30.10 2,500 30.20 3,000 31 500 32 -1.10 32.50 300 33.60 100 33.80 2,000 4,900 32.50 32.50 29.80
GMX 26.50 21.70 24.10 22.60 5,000 22.80 2,000 23 6,300 24 100 -0.10 24 2,300 24.10 3,700 25.80 200 4,600 22.60 24 22
SCJ 2.40 2 2.20 2 25,100 2.10 20,100 2.20 800 2.20 0 2.30 19,900 2.40 14,400 4,500 2.30 2.30 2.20
DC2 7.20 6 6.60 6 3,000 6.10 900 6.60 0 6.80 1,000 6.90 500 7.10 2,000 4,400 6.30 6.60 6.30 4,400
VTH 11.50 9.50 10.50 10.50 900 10.80 500 10.90 300 10.50 20 0 11.50 1,000 4,320 10.70 11.50 10.50
NST 12.70 10.50 11.60 11.40 70 -0.20 10.50 1,000 11 100 11.30 100 4,170 11.60 11.90 10.50 1,600 1,000
TDN 5.10 4.30 4.70 4.40 1,000 4.50 3,500 4.60 5,600 4.70 50 0 4.70 11,000 4.80 800 4.90 1,500 4,050 4.70 4.70 4.70
UNI 4.10 3.50 3.80 3.70 8,100 3.80 5,000 3.90 3,500 4 210 0.20 4 5,000 4.10 6,800 4,010 3.90 4 3.90
VCR 2.90 2.50 2.70 2.50 2,800 2.60 6,200 2.70 0 2.70 100 2.80 3,000 2.90 2,700 3,900 2.60 2.90 2.60
QHD 39.30 32.30 35.80 34.20 500 34.70 600 35 100 35 10 -0.80 35.70 700 35.80 3,200 35.90 200 3,510 35.80 35.90 35 1,700
DNY 8 6.60 7.30 6.60 2,000 6.80 1,500 6.90 1,000 7.30 0 7.40 3,000 7.50 3,000 7.60 4,000 3,500 7.30 7.30 7.30
CLH 15.40 12.60 14 12.60 100 12.70 100 14 2,900 14.70 200 0.70 14.70 2,900 14.80 8,600 14.90 7,000 3,400 12.70 14.70 12.70
DBT 19.20 15.80 17.50 16.50 300 16.60 200 16.70 1,000 17.30 700 -0.20 17.30 600 17.40 1,000 17.50 8,300 3,400 17.10 17.30 16.70 400
TV2 231 189 210 210 1,100 210.10 400 210.20 500 213 100 3 214 1,000 215 500 216 100 3,400 209.20 213 209.10 900
VCM 25.50 20.90 23.20 22.20 2,000 23 1,900 23.20 700 23.30 200 0.10 23.50 300 23.80 2,000 23.90 200 3,300 22.20 23.30 22.20 2,900 100
PTI 31.90 26.10 29 28.90 -0.10 28.90 800 29 38,100 30 1,000 3,200 28.90 28.90 28.90
TCS 5 4.20 4.60 4.30 800 4.40 600 4.50 1,600 4.60 120 0 4.60 2,000 4.70 1,500 4.80 1,400 3,120 4.60 4.60 4.60
PCT 10.40 8.60 9.50 8.60 97,000 9.50 0 9.50 2,300 9.60 200 9.80 200 3,100 8.60 9.50 8.60 100
THB 20.10 16.50 18.30 18.20 7,700 18.20 3,100 -0.10 19.50 200 20.10 3,000 3,100 18.20 18.20 18.20 3,100
IDJ 2.20 1.80 2 1.80 5,300 1.90 13,500 2 0 2.10 8,800 2.20 19,700 3,000 2 2 2
PIC 12.10 9.90 11 11.30 2,200 11.40 10,000 11.50 9,000 12.10 1.10 3,000 12.10 12.10 12.10
EID 16 13.20 14.60 13.90 300 14 200 14.20 700 14.40 70 -0.20 14.40 1,400 14.50 5,000 14.80 200 2,970 14.40 14.40 14.10 200
SD4 13 10.80 11.90 11 19,800 11 1,000 -0.90 11.50 900 11.90 1,100 12 200 2,700 11.10 11.10 11 1,800 1,700
PV2 1.80 1.60 1.70 1.60 207,700 1.70 37,600 1.80 100 0.10 1.80 154,100 2,600 1.60 1.80 1.60
HAT 39.90 32.70 36.30 34 100 35 1,700 35.10 200 35.10 1,300 -1.20 35.90 100 36.30 2,000 36.40 900 2,500 35.60 35.60 35.10 100
BKC 6.60 5.40 6 5.90 1,000 6 500 6.10 100 6.10 0.10 6.20 300 6.50 1,100 6.60 3,500 2,200 6.10 6.10 6.10
SGH 29.70 24.30 27 24.40 100 27 1,200 0 29.50 300 2,200 26 27 26
NDX 12.70 10.50 11.60 10.70 500 11.10 1,400 11.20 100 11.60 0 11.60 400 11.70 1,400 11.80 1,100 2,000 11.40 11.60 11.10 100
PBP 14.50 11.90 13.20 12.20 10,000 12.40 10,000 12.60 2,000 13 -0.20 13.20 2,000 13.30 1,000 13.40 3,000 2,000 13 13 13
PDC 4.90 4.10 4.50 4.20 1,000 4.20 -0.30 4.80 2,000 4.90 11,200 2,000 4.20 4.20 4.20
PVV 1.40 1.20 1.30 1.20 184,000 1.20 900 -0.10 1.30 35,600 1.40 77,800 2,000 1.20 1.30 1.20
VC9 10.70 8.90 9.80 9.10 1,000 9.20 2,500 9.30 300 9.20 -0.60 10 200 10.20 100 10.40 2,200 2,000 9.80 9.80 9.20
KST 12.70 10.50 11.60 11 3,000 11.60 800 12 100 12.10 100 0.50 12.60 1,000 12.70 100 1,900 11.60 12.10 11.60
SDD 2.80 2.40 2.60 2.40 11,900 2.40 1,100 -0.20 2.70 4,700 2.80 7,200 1,800 2.50 2.50 2.40
MCF 16.30 13.50 14.90 13.60 600 13.90 100 14 100 14.90 0 14.90 700 15 2,100 15.20 200 1,700 14.50 15.20 13.90 1,400
DNC 36.40 29.80 33.10 33.10 1,300 33.10 0 1,600 33.10 33.10 33.10 1,000
L62 7.20 6 6.60 7 2,900 7 50 0.40 1,550 7 7 7
PGT 3.60 3 3.30 3.10 1,100 3.20 1,900 3.20 50 -0.10 3.30 1,200 3.50 400 3.60 2,400 1,550 3.10 3.30 3.10
BXH 23.60 19.40 21.50 19.40 100 20 2,000 20 -1.50 1,400 23 23 20
VNC 39.20 32.20 35.70 32.20 1,000 36 1,600 36.10 3,000 36 0.30 1,400 36 36 36 1,400
DP3 36.30 29.70 33 31.20 200 31.20 -1.80 32.50 1,400 33 500 33.50 700 1,300 36 36 31.20 100
ONE 7.20 6 6.60 6.10 4,200 6.20 5,300 6.30 1,000 6.60 0 6.50 500 6.60 3,100 6.70 800 1,300 6.60 6.60 6.60 1,300
TXM 9.40 7.80 8.60 7.80 1,500 7.90 200 8.50 -0.10 8.50 700 8.60 1,200 8.70 1,600 1,200 8.80 8.80 8 200
TKU 13.60 11.20 12.40 12.40 2,200 12.50 900 12.60 500 12.70 30 0.30 13.10 1,100 13.40 1,200 1,130 12.40 12.70 12.40
ALV 3.50 2.90 3.20 3 6,200 3.10 200 3.30 20 0.10 3.30 200 3.40 2,100 1,120 3.40 3.40 3.30 920
L44 2 1.80 1.90 1.80 25,100 2 0.10 1.90 5,300 2 1,200 1,100 2 2 1.80 100
VBC 77 63 70 63.10 1,000 63.20 1,000 65 -5 71 100 72 500 74 100 1,100 66 66 65 1,100
ALT 15.50 12.70 14.10 13.50 1,000 14.10 40 0 14.10 100 15.50 2,000 1,040 14.10 14.10 14.10
AME 4.10 3.50 3.80 3.80 1,800 3.80 0 4.10 100 1,000 3.80 3.80 3.80
DL1 12.40 10.20 11.30 10.80 800 10.90 500 11.10 700 11.30 0 11.30 800 11.40 900 11.50 1,300 1,000 11.30 11.30 11.30
DZM 12.50 10.30 11.40 10.40 100 11 -0.40 11.40 100 11.50 200 12.40 2,300 1,000 11 11 11
L35 5.80 4.80 5.30 5 2,000 5.10 1,000 5.20 1,000 5.60 0.30 5.60 900 5.80 200 1,000 5.40 5.60 5.40
PPS 12.80 10.60 11.70 11 2,400 11.10 28,800 11.30 5,000 11.10 -0.60 11.60 500 11.70 5,000 11.90 300 1,000 11.10 11.10 11.10 1,000
TET 30.20 24.80 27.50 26.50 300 27 1,000 -0.50 30 300 1,000 27 27 27
WCS 201.80 165.20 183.50 181.70 100 183 500 183.50 500 184 10 0.50 184 1,500 194 100 195 800 910 167 184 167 700
DGL 40.30 33.10 36.70 36.50 1,700 36.60 2,100 36.70 200 36.70 0 37 1,000 37.50 5,000 38 3,500 900 36.60 36.70 36.60
MDC 6.40 5.40 5.90 5.40 500 5.50 -0.40 5.50 17,000 6.40 2,000 900 5.50 5.50 5.50 900
PPE 13.80 11.40 12.60 12.30 700 12.40 500 12.50 100 12.70 200 0.10 12.70 400 900 12.60 12.70 12.50
TMB 9.10 7.50 8.30 8.20 1,000 8.40 0.10 8.70 1,000 900 8.40 8.40 8.40
VCC 14 11.60 12.80 12.80 1,600 12.90 1,000 13 600 13 0.20 13.70 300 13.80 200 14 100 900 13 13 13
DNM 29.70 24.30 27 24.30 300 25 400 26 100 26.50 60 -0.50 27 5,000 27.50 6,000 29 1,200 860 26.50 26.50 26.50
PEN 9.90 8.10 9 8.30 1,000 9.30 800 0.30 9.30 500 9.40 1,000 9.50 1,000 800 9.30 9.30 9.30
PMC 80.80 66.20 73.50 71.20 200 71.30 100 71.50 400 72.70 100 -0.80 72.70 200 72.80 2,400 73.90 500 800 71.60 72.80 71 400 100
GLT 44.50 36.50 40.50 41 100 0.50 41 700 41.80 100 42.40 100 700 36.60 41 36.60 200 100
KSD 3.60 3 3.30 3 400 3.10 100 3.30 0 3.20 1,200 3.30 5,900 3.40 1,900 700 3.20 3.30 3.20
QTC 25.30 20.70 23 23.70 100 24.30 300 24.40 100 25.20 2.20 25 600 25.20 1,000 25.30 2,000 700 24.30 25.20 24.30
CDN 26.80 22 24.40 23 200 24 -0.40 24 5,000 24.30 6,700 24.50 23,400 600 24 24 24
CPC 28.70 23.50 26.10 25 2,500 25.20 800 25.30 200 26 600 -0.10 26.10 300 26.20 5,000 27 1,000 600 26 26 26 600
CT6 5.30 4.50 4.90 4.50 -0.40 4.50 1,700 5.30 100 600 4.50 4.50 4.50
LTC 4.40 3.60 4 3.70 600 3.80 200 4 100 4.10 0.10 4.10 500 4.30 600 600 4 4.10 4
VTC 9.90 8.10 9 8.10 100 8.20 100 9.30 100 0.30 9.30 200 9.40 100 9.50 300 600 9 9.30 8.80 100
CTB 36.30 29.70 33 33 0 33 1,100 34 1,000 35 1,000 500 29.70 33 29.70 200
HCT 19.60 16.20 17.90 18.40 100 0.50 ATC 300 18.50 1,300 500 16.20 18.50 16.20 200 300
KTS 44 36 40 38.60 300 38.70 500 38.80 100 39 -1 39.50 200 41 800 41.80 100 500 39.50 39.50 39
L61 9.60 8 8.80 8 10,200 8.10 900 8.20 600 9 0.20 8.70 600 9 8,000 9.40 200 500 8.80 9 8.80
NVB 5 4.20 4.60 4.20 1,700 4.30 1,000 4.60