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 # 27/04/2017

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 716.53 ( 6.49    0.91% )
KL: 187,184,765   GT: 4,109 (tỷ)
HNX 89.32 ( 0.76    0.86% )
KL: 56,822,890   GT: 570 (tỷ)
UPCOM 57.62 ( 0.25    0.44% )
KL: 4,967,885   GT: 98 (tỷ)
VN30 681.36 ( 7.83    1.16% )
KL: 59,560,642   GT: 1,618 (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 8.10 6.70 7.40 7.20 3,201,100 7.30 1,821,700 7.40 79,300 7.50 1,540 0.10 7.50 106,200 7.60 482,900 7.70 1,094,400 20,099,540 7.40 7.80 7.30 1,100 197,000
PVX 2.20 1.80 2 1.80 1,372,200 1.90 1,277,600 2 140 0 2 921,700 2.10 685,600 2.20 570,900 5,235,940 1.90 2 1.80 300,000
PVS 18.40 15.20 16.80 17.40 273,800 17.50 163,200 17.60 15,900 17.70 510 0.90 17.70 157,400 17.80 203,000 17.90 191,900 3,480,810 16.80 18 16.50 188,900 21,100
VCG 16.20 13.40 14.80 15.10 87,500 15.20 108,500 15.30 7,600 15.40 240 0.60 15.40 146,600 15.50 109,600 15.60 119,400 2,131,640 14.80 15.40 14.70 894,400 100
CEO 12.70 10.50 11.60 11.10 191,700 11.20 142,300 11.30 65,600 11.40 207,000 -0.20 11.40 6,300 11.50 39,500 11.60 113,700 1,631,600 11.60 11.70 11.20
SHN 11.10 9.10 10.10 9.80 130,200 9.90 125,100 10 100,900 10.20 82,200 0.10 10.20 161,500 10.30 107,900 10.40 72,500 1,547,600 10 10.20 10
HUT 14.90 12.30 13.60 13.30 83,900 13.40 149,200 13.50 58,100 13.50 220 -0.10 13.60 5,000 13.70 61,000 13.80 86,500 1,221,620 13.70 13.90 13.50
HKB 7.10 5.90 6.50 6.10 50,900 6.20 114,800 6.30 36,300 6.30 30 -0.20 6.40 57,800 6.50 136,600 6.60 111,700 1,112,130 6.50 6.50 6.30
PIV 19.20 15.80 17.50 17.80 106,000 17.90 75,600 18 59,900 18.10 24,500 0.60 18.10 29,500 18.20 89,500 18.30 90,400 958,700 17.40 18.20 16.90
NDN 9.40 7.80 8.60 8.30 83,200 8.40 56,000 8.50 20,000 8.50 10 -0.10 8.60 129,300 8.70 91,800 8.80 69,600 947,910 8.70 8.90 8.40 200 430,000
ACB 24.90 20.50 22.70 22.40 64,700 22.50 43,500 22.60 55,900 22.70 390 0 22.70 30,000 22.80 15,100 22.90 31,700 867,590 22.70 23 22.60
VIX 6.90 5.70 6.30 6.10 131,000 6.20 130,800 6.30 194,300 6.40 170 0.10 6.40 185,600 6.50 219,300 6.60 275,400 740,570 6.20 6.40 6.20 14,900
ITQ 3.30 2.70 3 2.80 34,300 2.90 30,500 3 24,400 3 5,400 0 3.10 21,700 3.20 42,600 3.30 27,400 664,500 3 3.10 3
MBS 6.80 5.60 6.20 6.20 95,900 6.30 26,200 6.40 1,200 6.40 20 0.20 6.50 42,700 6.60 3,600 6.70 12,800 615,720 6.20 6.50 6
VC3 33 27 30 30.10 19,000 30.20 18,800 30.30 300 30.30 3,100 0.30 30.40 4,100 30.50 9,900 30.90 7,300 614,900 30 30.50 29.70
DST 29.30 24.10 26.70 26.60 30,100 26.70 25,200 26.80 19,900 26.80 10 0.10 26.90 25,200 27 32,100 27.10 22,700 558,510 26.50 27.10 25.70
SHS 8.90 7.30 8.10 7.80 11,600 7.90 91,000 8 75,400 8.10 90 0 8.10 14,100 8.20 132,900 8.30 181,300 544,690 8.20 8.30 8.10
KLF 2.60 2.20 2.40 2.20 1,401,700 2.30 2,106,500 2.40 240 0 2.40 37,900 2.50 1,693,000 2.60 2,789,400 430,040 2.40 2.40 2.20
TTB 7.80 6.40 7.10 6.90 17,800 7 8,100 7.10 3,700 7.20 3,000 0.10 7.20 22,400 7.30 19,200 7.40 11,600 368,300 7.10 7.20 7.10
CTP 15.90 13.10 14.50 14.70 2,000 14.80 15,200 14.90 19,700 15 3,000 0.50 15 16,400 15.10 10,800 15.20 13,000 365,800 14.50 15 14.20
C69 16.80 13.80 15.30 13.80 -1.50 ATC 155,400 13.80 101,600 13.90 1,500 365,600 13.80 13.80 13.80 100
PVI 33.90 27.90 30.90 30.40 2,100 30.50 13,000 30.60 1,700 30.60 300 -0.30 30.70 1,900 30.80 100 30.90 6,000 358,300 32.30 32.30 30.60 5,000
PHC 15.40 12.60 14 13.90 19,200 14 29,600 14.10 24,500 14.20 40 0.20 14.20 15,100 14.30 11,700 14.40 10,200 355,540 13.90 14.40 13.90
CVT 54.60 44.80 49.70 50.30 8,500 50.40 6,100 50.60 3,300 50.80 80 1.10 50.80 5,700 50.90 7,700 51 14,900 349,280 49.70 51 49.60 1,300
NHP 3.60 3 3.30 3 305,200 3.10 213,400 3.20 30,900 3.30 89,000 0 3.30 107,000 3.40 162,600 3.50 27,800 342,200 3.30 3.30 3.10
ACM 1.80 1.60 1.70 1.60 679,700 1.70 10 0 1.70 291,600 1.80 816,900 315,610 1.70 1.80 1.60
TIG 4 3.40 3.70 3.50 71,600 3.60 167,300 3.70 300,300 3.80 40 0.10 3.80 190,500 3.90 200,100 4 242,700 313,640 3.70 3.80 3.70
TTH 9.70 8.10 8.90 8.60 9,700 8.70 12,900 8.80 7,500 8.90 150 0 8.90 6,600 9 34,900 9.10 32,600 312,250 8.90 8.90 8.80
VMI 6.40 5.40 5.90 5.40 63,000 5.40 16,000 -0.50 5.60 1,000 5.70 25,100 5.80 10,000 301,000 5.80 6 5.40
CTS 8.80 7.20 8 7.70 5,900 7.80 43,500 7.90 31,200 8 40 0 8 14,000 8.10 17,900 8.20 26,400 300,740 8 8.10 7.90
VND 16.30 13.50 14.90 14.80 50,700 14.90 58,800 15 9,500 15.20 80 0.30 15.20 18,700 15.30 9,300 15.40 17,300 287,780 14.90 15.20 14.90 679,800 595,800
VGC 16.90 13.90 15.40 15.30 2,000 15.40 600 15.50 2,700 15.50 100 0.10 15.60 9,000 15.70 10,800 15.80 13,800 279,700 15.30 15.50 15 133,400
TTZ 3.60 3 3.30 3.20 100 3.30 78,100 3.40 9,800 3.50 6,100 0.20 3.50 4,400 3.60 39,900 270,100 3.50 3.60 3.50
KVC 2.60 2.20 2.40 2.20 25,700 2.30 199,200 2.40 49,300 0 2.40 26,700 2.50 390,400 2.60 380,500 262,800 2.30 2.50 2.30
DCS 2.40 2 2.20 2 67,900 2.10 243,300 2.20 488,000 2.30 20 0.10 2.30 329,200 2.40 500,500 261,020 2.20 2.30 2.20
TVC 12.80 10.60 11.70 11.10 40,500 11.20 36,300 11.30 47,500 11.40 90 -0.30 11.40 8,900 11.50 33,600 11.60 10,600 226,790 11.70 11.70 11.40
SVN 2.80 2.40 2.60 2.40 49,500 2.50 63,700 2.60 2,300 2.70 2,000 0.10 2.70 182,000 2.80 259,800 225,500 2.60 2.70 2.60
VGS 12.30 10.10 11.20 11.10 21,900 11.20 129,000 11.30 91,100 11.30 40 0.10 11.40 28,400 11.50 20,000 11.60 22,100 221,040 11.40 11.50 10.10
DBC 29.40 24.20 26.80 26.50 12,000 26.60 2,900 26.70 4,100 26.80 10 0 26.90 8,600 27 14,400 27.20 8,000 183,010 24.20 27 24.20 200 92,400
WSS 4.60 3.80 4.20 3.80 51,000 3.90 9,200 4.20 0 4.10 200 4.20 69,900 4.30 34,200 176,900 4.20 4.20 3.90
HHG 9 7.40 8.20 7.80 47,900 7.90 24,000 8 13,100 8.10 27,900 -0.10 8.10 11,200 8.20 17,800 8.30 15,800 174,200 8.20 8.30 8
MAC 9.90 8.10 9 8.80 9,200 8.90 13,900 9 6,500 9.10 50 0.10 9.10 25,600 9.20 38,100 9.30 14,000 171,050 9 9.10 8.90
MBG 4.10 3.50 3.80 3.50 31,400 3.60 100 -0.20 3.60 8,300 3.70 10,800 3.80 24,300 140,300 3.70 3.70 3.50
V21 11.40 9.40 10.40 10.10 2,400 10.20 6,800 10.30 8,700 10.40 3,700 0 10.40 1,600 10.60 3,900 11.40 3,300 134,200 10.40 10.40 10.20
MST 11.10 9.10 10.10 9.80 44,900 9.90 150,100 10 23,900 10.10 0 10.10 21,200 10.20 38,500 10.30 16,800 121,200 9.60 10.10 9.60
SD5 11.20 9.20 10.20 10 13,100 10.10 35,000 10.20 3,500 10.30 100 0.10 10.30 14,900 10.40 9,200 10.50 16,900 119,700 10.20 10.40 10.20 100
TEG 7.80 6.40 7.10 6.90 38,100 7 21,500 7.10 34,600 7.20 7,400 0.10 7.20 3,600 7.30 6,900 7.40 4,900 117,400 7 7.40 7
LIG 6.70 5.50 6.10 5.80 94,500 5.90 79,000 6 14,000 6.20 20 0.10 6.20 13,200 6.30 2,000 6.40 8,700 116,720 6.10 6.40 6.10
PVB 11.10 9.10 10.10 10.10 7,000 10.20 11,200 10.30 1,200 10.50 80 0.40 10.50 4,900 10.60 10,000 10.70 13,000 111,080 10.10 10.90 10.10 400
THT 7.10 5.90 6.50 6.20 2,000 6.30 18,600 6.40 1,100 6.40 1,500 -0.10 6.50 1,000 6.60 4,000 6.70 6,400 109,300 6.40 6.50 6.40 100
CMI 4 3.40 3.70 3.40 13,000 3.40 80 -0.30 3.50 1,500 3.60 20,300 3.70 19,600 106,580 3.80 3.80 3.40
PGS 20 16.40 18.20 18 10,700 18.10 20,200 18.20 119,200 18.30 12,700 0.10 18.30 16,700 18.40 9,400 18.50 19,100 103,300 18.30 18.30 18.10 6,000 46,000
KSK 1.20 1 1.10 1 620,500 1.10 7,200 0 1.10 63,200 1.20 731,700 94,300 1.10 1.10 1
S99 5.50 4.50 5 4.70 20,000 4.80 17,200 4.90 10,300 4.90 30 -0.10 5.10 80,900 5.20 24,500 5.30 8,500 93,130 4.90 5.50 4.90
KHB 1.80 1.60 1.70 1.60 288,100 1.70 80,400 1.80 10 0.10 1.80 135,600 92,710 1.70 1.80 1.70
VKC 13.20 10.80 12 11.50 2,500 11.70 30,600 11.80 10,600 11.80 140 -0.20 11.90 200 12 15,100 12.10 23,200 89,540 12 12 11.70 1,000
BVS 17.90 14.70 16.30 16.20 6,000 16.30 6,400 16.40 500 16.70 7,100 0.40 16.70 25,800 16.80 9,900 16.90 11,000 89,400 16.70 16.70 16.30 63,800 53,000
SCJ 2 1.80 1.90 1.80 5,000 1.90 50 0 1.90 1,500 2 17,000 88,050 2 2 1.80
IDV 55.90 45.90 50.90 53 2,500 53.20 1,800 53.40 1,000 53.50 7,000 2.60 53.50 1,600 53.80 1,300 53.90 1,000 85,100 50.90 53.80 50.80 10,700
VCS 164.80 135 149.90 154 1,000 154.50 3,500 154.60 400 155 100 5.10 155 3,000 155.10 300 155.50 2,300 78,900 149.90 156.50 149.90 500 2,400
VTJ 9.90 8.10 9 8.50 4,200 8.60 1,000 9 3,100 9 78,300 0 9.30 1,000 9.40 2,000 9.50 1,700 78,300 9 9.50 9
NDF 3.40 2.80 3.10 2.80 7,000 2.90 9,500 2.90 5,900 -0.20 3 12,000 3.10 41,400 3.20 31,700 76,200 3 3.10 2.90
BCC 16.30 13.50 14.90 14.80 18,700 14.90 600 15 10,000 15.10 130 0.20 15.10 21,000 15.20 21,200 15.30 24,600 70,330 14.80 15.10 14.80
TNG 14 11.60 12.80 12.70 3,100 12.80 26,100 12.90 9,600 13.10 40 0.30 13.10 16,800 13.20 28,600 13.30 21,700 70,240 12.80 13.10 12.80 24,200
DGC 34.50 28.30 31.40 30.80 2,000 30.90 3,100 31 2,000 31.10 10 -0.30 31.10 600 31.20 2,000 31.30 5,800 67,810 31.50 31.50 30.90 600
HDO 1.30 1.10 1.20 1.10 35,400 1.20 86,800 1.20 10,000 0 1.30 128,900 65,700 1.20 1.30 1.20
SD2 8 6.60 7.30 7 5,000 7.10 7,000 7.20 4,600 7.20 40 -0.10 7.40 13,500 7.50 14,000 7.60 6,000 64,040 7.20 7.40 7.20
PXA 1.50 1.30 1.40 1.30 16,600 1.40 3,000 0 1.40 162,800 1.50 130,300 63,800 1.30 1.40 1.30
TTC 20 16.40 18.20 17.90 13,000 18 13,000 18.10 3,300 -0.10 18.10 100 18.20 700 18.40 200 58,400 18.50 18.50 18 100
MPT 5.90 4.90 5.40 5.20 13,800 5.30 16,300 5.40 4,100 5.50 3,000 0.10 5.50 19,400 5.60 24,700 5.70 33,500 55,900 5.40 5.50 5.20
MCO 1.90 1.70 1.80 1.70 10,100 1.90 12,500 ATC 900 1.90 1,000 0.10 53,900 1.80 1.90 1.80
VDS 10.60 8.80 9.70 9.40 12,500 9.50 2,800 9.60 14,100 9.70 20 0 9.70 6,000 9.80 4,200 9.90 1,300 53,620 9.70 9.70 9.60
QHD 33.60 27.60 30.60 27.60 190 -3 ATC 116,600 27.60 116,200 28 300 52,090 27.70 27.70 27.60 8,200
PVE 7.80 6.40 7.10 6.90 14,500 7 25,500 7.10 7,300 7.10 10 0 7.20 21,600 7.30 6,900 7.40 12,000 51,710 7.20 7.20 7.10
LAS 14.70 12.10 13.40 13 22,100 13.10 28,700 13.20 2,500 13.20 50 -0.20 13.30 3,000 13.40 7,600 13.50 14,700 51,450 13.40 13.50 13.10
SIC 6.60 5.40 6 5.70 1,100 5.80 10,300 5.90 14,600 5.90 10 -0.10 6.20 2,200 6.30 18,100 6.40 16,700 46,710 6 6.10 5.90
PVL 2.80 2.40 2.60 2.50 100 -0.10 2.50 7,100 2.60 9,400 2.80 124,400 45,500 2.80 2.80 2.40
BLF 4.50 3.70 4.10 4.10 4,000 4.20 5,000 4.30 10,000 4.50 10 0.40 4.50 500 45,110 4.10 4.50 4.10 1,000
HST 7 5.80 6.40 5.80 -0.60 7 200 45,000 5.80 5.80 5.80
KSQ 1.60 1.40 1.50 1.40 289,100 1.50 224,300 1.60 1,200 0.10 1.60 26,000 42,400 1.50 1.60 1.50
SPI 2.40 2 2.20 2 92,500 2.10 153,200 2.20 71,300 2.20 4,000 0 2.30 220,400 2.40 197,400 41,800 2.30 2.30 2.20
KDM 4 3.40 3.70 3.40 6,000 3.50 32,300 3.60 43,100 3.70 900 0 3.70 16,700 3.80 14,000 3.90 700 37,200 3.70 3.80 3.40
TCS 5 4.20 4.60 4.20 14,900 4.30 600 4.30 50 -0.30 4.40 2,000 4.50 900 4.60 3,000 37,150 4.50 4.60 4.20
PVC 8.20 6.80 7.50 7.30 12,700 7.40 16,600 7.50 46,300 7.60 50 0.10 7.60 16,300 7.70 32,700 7.80 6,500 35,950 7.60 7.70 7.50
HDA 11.20 9.20 10.20 9.70 3,600 9.90 3,300 10 9,900 10.10 500 -0.10 10.10 200 10.20 19,500 10.30 2,100 35,000 10.30 10.30 10.10
PV2 1.90 1.70 1.80 1.70 13,200 1.70 5,000 -0.10 1.80 78,200 1.90 53,600 34,700 1.70 1.70 1.70
APS 2.80 2.40 2.60 2.40 43,800 2.50 37,800 2.60 200 0 2.60 44,300 2.70 55,800 2.80 90,100 34,600 2.50 2.60 2.40
ALV 4.90 4.10 4.50 4.10 6,700 4.20 3,000 4.30 2,300 4.30 700 -0.20 4.40 6,000 4.50 13,300 4.60 3,400 33,100 4.20 4.50 4.10 15,000
G20 3.50 2.90 3.20 2.90 26,600 3 26,900 3.20 0 3.20 33,800 3.30 11,000 3.40 9,900 31,200 3.10 3.20 3 100 100
VTV 20.90 17.10 19 18.80 10,000 18.90 9,400 19 200 19.40 0.40 19.40 3,500 19.50 4,200 19.60 1,000 31,200 18.70 19.40 18.70
HNM 6.70 5.50 6.10 5.70 2,000 5.80 7,800 5.90 7,000 6 40 -0.10 6 4,800 6.10 4,200 6.20 3,400 29,940 6 6.10 6
STP 5.90 4.90 5.40 5.30 1,000 5.40 300 5.50 100 5.50 40 0.10 29,540 5.70 5.90 5.50
DNP 30.50 25.10 27.80 27 5,000 27.50 3,400 27.60 3,900 27.80 3,200 0 27.90 1,500 28 3,600 28.10 8,200 26,500 28 28 27
LTC 3.80 3.20 3.50 3.30 100 -0.20 3.30 400 3.40 1,000 3.50 1,000 26,400 3.40 3.40 3.20
L14 75.90 62.10 69 69.20 200 69.30 500 69.80 100 69.90 90 0.90 69.90 1,500 70 1,800 70.50 2,000 26,290 70 72.20 68.50
EID 16.30 13.50 14.90 14.20 600 14.30 32,200 14.40 500 15 0.10 14.90 4,600 15 14,600 15.10 200 24,700 14.80 15 14.50 18,700
CSC 33.50 27.50 30.50 30 4,000 30.10 3,700 30.30 1,500 30.40 2,400 -0.10 30.80 5,000 31 4,500 31.50 4,200 24,600 30.50 30.60 30.30 200
PDB 19.60 16.20 17.90 17.60 800 17.70 2,000 17.80 300 17.90 60 0 17.90 2,800 18 4,100 18.10 2,500 23,960 17.70 18.10 17.30
HOM 6.40 5.40 5.90 5.40 21,400 5.50 7,700 5.60 600 6 0.10 6 1,300 6.10 8,600 6.20 1,600 23,900 5.60 6 5.50 22,300
MCF 16.50 13.50 15 13.50 500 13.60 500 13.70 300 14.80 -0.20 14 1,000 14.40 500 14.50 500 23,800 15 15 13.60 22,300
ASA 2 1.80 1.90 1.80 36,300 1.90 0 1.90 5,300 2 40,600 23,600 1.80 1.90 1.80
PVV 1.40 1.20 1.30 1.20 67,800 1.20 21,300 -0.10 1.30 50,700 1.40 74,400 23,500 1.30 1.30 1.20
VC7 25.90 21.30 23.60 23 4,500 23.10 3,400 23.20 500 23.40 10 -0.20 23.40 2,900 23.50 2,900 23.60 7,200 23,310 23.20 23.40 23.10
NET 33 27 30 29.50 500 29.80 500 29.90 800 30 1,000 0 30 2,000 30.10 2,000 30.20 100 23,000 30.10 30.20 30 12,000
KKC 16.30 13.50 14.90 14.90 4,900 15 1,700 15.10 100 15.30 700 0.40 15.30 1,300 15.40 1,500 15.50 2,200 21,900 14.70 15.30 14.70
VMC 43.50 35.70 39.60 36 300 36 2,300 -3.60 39 2,200 39.90 2,500 40 900 21,700 38.50 38.50 36
MAS 100.10 81.90 91 91.50 900 92 200 92.80 500 92.80 600 1.80 93 400 93.80 200 93.90 200 20,500 91 92.80 90 8,600
TJC 9.30 7.70 8.50 7.80 1,200 8.40 10,000 8.50 0 8.90 600 9 5,000 9.10 600 20,000 8.50 8.50 8.50
SD9 8.50 7.10 7.80 7.50 2,400 7.60 900 7.80 4,400 7.90 110 0.10 7.90 1,500 8 15,000 8.10 500 18,710 7.60 8 7.60
HKT 5.30 4.50 4.90 4.50 11,200 4.60 5,400 4.70 1,000 4.90 500 0 4.90 1,800 5 21,100 5.10 4,000 18,700 4.90 4.90 4.70
VIT 32.40 26.60 29.50 29 2,300 29.20 200 29.30 2,800 29.50 60 0 29.50 1,500 29.60 3,000 29.80 10,100 17,860 29.60 29.90 29.50 9,300
HLD 12.90 10.70 11.80 11.40 300 11.50 5,900 11.60 7,600 11.60 -0.20 11.80 14,700 12 1,900 12.20 700 17,400 11.80 11.80 11.60 5,900
THS 9.20 7.60 8.40 7.60 200 8 -0.40 8.40 4,900 8.60 200 9 100 17,300 8 8 8
VAT 3.60 3 3.30 3 5,000 3.10 6,200 3.30 20,500 3.40 0.10 3.40 1,700 3.50 16,600 3.60 28,400 15,200 3.30 3.40 3.30
TC6 4.90 4.10 4.50 4.20 2,000 4.30 3,600 4.40 25,200 4.60 100 0.10 4.60 12,900 4.70 11,000 4.80 5,400 15,100 4.60 4.60 4.40 100
NHA 11.40 9.40 10.40 9.80 2,000 9.90 2,000 10 500 10.30 2,000 -0.10 10.30 100 10.40 1,400 10.60 200 14,800 10.30 10.40 9.90
SDA 2.90 2.50 2.70 2.60 13,200 2.70 2,100 2.80 400 2.80 20 0.10 2.90 10,500 14,120 2.80 2.90 2.80 2,920
HBS 2.90 2.50 2.70 2.50 4,100 2.60 2,500 2.70 300 2.80 0.10 2.90 10,100 14,100 2.80 2.80 2.70
KTT 6.80 5.60 6.20 5.90 2,000 6 1,500 6.20 5,700 6.20 1,000 0 6.30 100 6.40 900 6.50 1,000 13,500 6.30 6.30 6.20
SDT 9.40 7.80 8.60 8.10 1,500 8.20 1,100 8.50 2,300 8.60 0 8.60 13,700 8.70 4,200 8.80 8,400 13,300 8.60 8.70 8.60
SPP 24.20 19.80 22 19.90 500 22 4,700 24 500 2 24 100 24.20 900 13,000 22 24 21.80
KSD 3.50 2.90 3.20 3 100 -0.20 3 1,000 3.10 1,100 3.20 2,600 12,600 2.90 3 2.90
B82 3.10 2.70 2.90 2.70 -0.20 ATC 1,000 2.80 2,500 2.90 2,000 12,300 2.70 2.70 2.70
INN 68.20 55.80 62 60.90 1,000 61 2,100 61.10 1,000 62 2,000 0 62 2,600 62.50 1,500 62.60 600 11,900 63.50 63.50 60.70 8,000
NBC 6.90 5.70 6.30 6.10 2,500 6.20 100 6.30 600 6.30 4,000 0 6.50 7,100 6.60 3,100 6.70 200 11,300 6.40 6.40 6.30
BII 2.80 2.40 2.60 2.40 33,200 2.50 126,200 2.60 100 0 2.60 55,200 2.70 47,200 2.80 129,100 10,900 2.60 2.60 2.50
VNR 27.50 22.50 25 24.60 3,000 24.80 3,900 25 5,700 25.20 40 0.20 25.20 1,000 25.30 4,000 25.40 4,800 10,840 25 25.20 24.80 4,040
BXH 31.30 25.70 28.50 25.70 -2.80 25.70 2,500 30 2,100 31.30 1,100 10,500 30.50 30.50 25.70
TFC 7.30 6.10 6.70 6.10 100 6.50 5,000 7.20 1,000 7.20 4,800 0.50 7.30 3,100 10,500 7.30 7.30 7
CVN 2.80 2.40 2.60 2.40 8,400 2.50 3,000 2.60 1,200 2.60 0 2.70 7,800 2.80 28,200 10,300 2.60 2.60 2.60
HMH 14.40 11.80 13.10 12 1,000 12.80 11,000 12.90 7,100 13.10 100 0 13.10 6,900 13.20 14,100 13.30 1,500 10,100 12.90 13.10 12.90 2,100
HVA 2.60 2.20 2.40 2.20 27,800 2.30 400 2.40 0 2.40 34,200 2.50 16,300 2.60 93,700 10,100 2.30 2.40 2.30
SLS 182.60 149.40 166 167.90 5,000 168 300 168.10 1,100 171.40 150 5.40 171.50 1,100 171.70 100 171.80 1,500 9,650 169 171.80 169 100
SDP 5.80 4.80 5.30 5 18,000 5.10 19,100 5.20 100 5.40 60 0.10 5.40 10,100 5.50 3,000 5.60 4,000 9,260 5.30 5.40 5.20
DGL 34.30 28.10 31.20 29.80 200 31 7,500 31.10 2,000 31.40 50 0.20 31.40 900 31.50 4,000 32 500 8,850 31.40 31.40 31.10
HJS 17.70 14.50 16.10 15.40 100 16 3,400 16.10 200 16.10 300 0 16.30 300 16.50 300 17 400 8,800 16.10 16.10 16.10
TV2 249.70 204.30 227 224 2,100 225 500 225.20 600 225.20 150 -1.80 226.90 500 227 200 228.50 500 8,450 226.10 227 224 100
DHP 10.50 8.70 9.60 8.70 4,000 9 13,000 9.10 800 9.50 -0.10 9.50 8,400 9.60 8,800 9.70 600 8,300 9.60 9.60 9.50
MLS 25.80 21.20 23.50 23 600 23.10 2,500 23.20 200 23.20 -0.30 24 2,000 24.40 600 24.70 300 8,000 23.20 23.50 23
UNI 4.40 3.60 4 3.80 300 4 17,600 4.10 2,300 4.10 0.10 4.20 33,300 4.30 300 4.40 500 8,000 4.10 4.10 4.10
VFR 9.40 7.80 8.60 7.80 500 7.90 500 8 600 8.60 0 9.30 500 8,000 8 8.60 8
VE8 13.80 11.40 12.60 11.90 100 12 3,000 12.10 2,000 12.60 100 0 12.60 900 12.70 500 12.80 500 7,700 12 12.60 12 100
SDD 2.50 2.10 2.30 2.10 5,000 2.20 10,000 2.30 22,600 2.30 100 0 2.40 400 2.50 8,600 7,500 2.30 2.40 2.30
ONE 6.60 5.40 6 5.40 13,000 5.50 3,300 5.50 50 -0.50 6.10 18,200 6.20 5,000 6.30 3,700 7,250 6 6.10 5.40 500
NVB 4.90 4.10 4.50 4.10 4,800 4.20 3,700 4.40 500 4.60 50 0.10 4.60 9,000 4.70 10,100 4.80 200 6,850 4.60 4.60 4.60
VC2 20.30 16.70 18.50 18 3,000 18.10 1,300 18.40 300 18.70 0.20 18.60 6,000 18.70 14,000 18.80 4,100 6,700 18.60 18.70 18.50
API 26.70 21.90 24.30 23.80 3,100 23.90 1,000 24.30 1,700 24.30 100 0 25 2,200 25.10 500 25.20 4,000 6,400 25 25.90 24.30
HVT 32.70 26.90 29.80 28.50 1,000 29.50 2,000 29.80 4,000 30 100 0.20 29.90 3,900 30.90 2,700 31 2,000 5,600 29.80 30 29.80 4,500
DPS 2.90 2.50 2.70 2.50 35,700 2.60 12,500 2.70 50 0 2.70 56,400 2.80 74,100 2.90 65,600 5,250 2.70 2.70 2.60
DXP 16.20 13.40 14.80 14.50 1,500 14.60 3,300 14.70 500 14.80 10 0 14.90 2,700 15 13,000 15.10 3,000 5,210 15 15 14.60 2,400
AMV 19.20 15.80 17.50 16.50 4,800 17 2,800 17.10 1,000 17.90 0.40 17.80 1,200 18 1,000 18.50 500 5,200 17.50 17.90 17.50
THB 20 16.40 18.20 18 1,000 18.10 1,000 18.20 23,400 18.20 0 19 500 19.80 200 5,000 18.20 18.20 18.20 3,000
DHT 102.80 84.20 93.50 91.20 200 91.30 2,700 92 2,000 93.90 70 0.40 93.90 1,400 94 2,000 94.50 100 4,970 94 94 90 100 700
VE1 9.90 8.10 9 8.10 -0.90 8.10 1,700 8.80 6,000 8.90 1,000 4,900 8.10 8.10 8.10
MHL 6.40 5.40 5.90 5.60 5,900 5.70 2,600 5.80 3,800 6 100 0.10 6 2,800 6.20 100 6.30 3,800 4,800 5.90 6 5.80
ALT 17 14 15.50 14 2,000 15 6,500 15.10 -0.40 16.90 2,100 17 5,000 4,500 14 15.10 14
PBP 15.70 12.90 14.30 13 4,000 13.60 800 14.10 800 -0.20 14.10 1,900 14.20 3,800 14.30 7,000 4,500 14 14.10 14
PTS 6.20 5.20 5.70 5.80 1,500 6.20 300 6.20 10 0.50 4,110 6.20 6.20 6.20
PCN 3.10 2.70 2.90 2.80 1,000 2.90 0 3 1,500 3.10 1,100 4,000 2.90 2.90 2.90
PTD 20.90 17.10 19 18 200 19.50 1,000 19.50 0.50 20 400 20.80 1,000 20.90 1,800 4,000 19.50 19.50 19.50
S74 7.30 6.10 6.70 6.50 -0.20 6.70 100 6.80 2,000 7 9,200 4,000 6.50 6.50 6.50
SD4 11.70 9.70 10.70 10.50 900 10.70 5,500 10.80 0.10 11 7,000 11.10 200 11.20 200 3,600 10.70 11.10 10.70
PLC 30.90 25.30 28.10 27.50 2,300 27.90 1,000 28 90 -0.10 28.30 11,000 28.50 3,700 28.60 1,500 3,590 27.90 28.50 27.90 400
CAP 34.50 28.30 31.40 31.30 600 31.40 500 31.50 500 31.70 0.30 31.70 100 31.80 700 32 1,000 3,500 31.50 31.70 31.40
KTS 54 44.20 49.10 48.10 600 48.20 600 48.30 500 48.50 -0.60 49 500 49.90 900 50 600 3,400 49 49 48.20
DP3 37.40 30.60 34 33 3,200 34 1,100 34.30 500 34.90 200 0.90 35 1,200 35.20 1,200 35.30 2,000 3,300 35.50 35.50 34.90 100
NTP 82.30 67.50 74.90 74.80 300 75 700 75.10 1,000 75 0.10 75.50 200 76 900 77 900 3,300 75 75 75
PMS 33.90 27.90 30.90 30.50 500 30.70 200 30.90 2,000 31 20 0.10 31 800 31.30 900 31.50 2,000 3,220 30.60 31 30.60
DBT 17.70 14.50 16.10 15.70 200 15.80 2,000 15.90 800 16 180 -0.10 16 1,700 16.10 4,100 16.20 1,300 3,180 15.90 16 15.90 800
HCC 35.70 29.30 32.50 32.10 600 32.30 200 32.40 200 32.60 30 0.10 32.60 400 32.70 300 32.80 100 3,030 32.40 32.70 32.40 2,200
DLR 10.10 8.30 9.20 10 0.80 3,000 10 10 10
L35 5.70 4.70 5.20 4.70 2,200 4.90 3,900 5.10 -0.10 5.10 600 5.20 2,000 5.30 500 2,800 5.10 5.10 5.10
SED 20.30 16.70 18.50 18.30 2,700 18.40 1,400 18.50 700 18.80 100 0.30 18.80 300 18.90 1,800 19 46,700 2,800 18.50 18.80 18.50 400
V12 12.10 9.90 11 10.80 2,000 10.90 2,000 11 1,200 11 0 11.90 100 2,700 11 11 11
QNC 3.50 2.90 3.20 3.30 1,500 3.50 0.30 2,400 3.30 3.50 3.30
SRA 13.80 11.40 12.60 11.70 1,200 11.80 5,500 11.90 400 12.70 0.10 12.70 100 12.80 300 13.70 100 2,400 12.70 12.70 12.70
TXM 10.60 8.80 9.70 8.80 400 9.70 2,000 0 9.70 1,500 9.80 1,600 9.90 1,300 2,400 9.90 9.90 9.30 2,100
IVS 11.50 9.50 10.50 9.50 1,300 9.70 1,600 10.60 0.10 10.50 200 10.60 8,400 10.70 500 2,300 10.30 10.60 10.30 1,000
HTC 35.20 28.80 32 31 100 31.60 200 31.70 1,000 32.70 100 0.70 32.70 100 32.90 1,100 33 2,800 2,200 31.80 32.70 31.70
ICG 8 6.60 7.30 7 100 7.20 1,000 7.20 100 -0.10 7.30 2,100 7.40 6,000 7.50 3,100 2,200 7.30 7.30 7.20
PSD 18.40 15.20 16.80 15.70 300 16 200 16.50 2,000 16.80 0 17 800 17.90 500 18 700 2,200 16.80 16.80 16.80 1,000
DIH 11.60 9.60 10.60 10.30 1,000 10.40 1,000 10.50 1,000 10.60 100 0 10.60 900 10.70 1,100 10.80 100 2,100 10.50 10.60 10.50
IDJ 2.40 2 2.20 2 44,400 2.10 14,000 2.30 0.10 2.20 15,000 2.30 37,000 2.40 19,900 2,100 2.10 2.30 2.10
VCR 2.60 2.20 2.40 2.20 8,700 2.30 10,000 2.40 0 2.40 800 2.50 8,600 2.60 16,400 2,100 2.50 2.50 2.40
NAG 6 5 5.50 5.20 5,000 5.30 8,000 5.40 3,000 5.50 0 5.50 5,900 5.60 1,800 5.70 9,000 2,000 5.50 5.50 5.50
PVR 2.80 2.40 2.60 2.40 1,100 2.50 2,000 2.50 -0.10 2.60 13,200 2.70 3,200 2.80 3,000 2,000 2.50 2.70 2.50
VTC 10.40 8.60 9.50 8.60 500 9.80 0.30 9.60 500 9.70 2,800 9.80 1,300 2,000 9.50 9.80 9.50 2,000
VTS 11.10 9.10 10.10 9.10 100 11 0.90 2,000 11 11 11
CAN 22 18 20 18 3,000 21 8,200 21 1 22 100 1,800 21 21 21
DNY 7.80 6.40 7.10 6.90 4,500 7 4,700 7.10 0 7.20 1,600 7.30 1,500 7.40 4,000 1,800 7 7.10 7
PGT 3.60 3 3.30 3 2,300 3 50 -0.30 3.40 1,700 1,750 3 3 3
PHP 16.70 13.70 15.20 15 1,100 15.10 1,600 15.20 1,200 15.30 0.10 15.30 900 15.50 1,000 15.60 1,400 1,700 15.20 15.30 15.20 300
TDN 5.30 4.50 4.90 4.50 800 4.60 400 4.70 100 4.90 0 4.90 4,000 5 400 5.10 400 1,700 4.80 4.90 4.80
VBC 83.60 68.40 76 71 1,300 72 800 72.50 200 73 -3 74.50 900 74.80 100 76 600 1,700 75 75 73
PMC 81.60 66.80 74.20 72.60 200 73 100 73.10 1,000 74 30 -0.20 74 1,200 74.20 500 74.30 500 1,630 74.90 74.90 72 900
NHC 37.50 30.70 34.10 31 2,200 33.10 100 34.10 100 36.90 20 2.80 36.90 100 37 500 37.30 100 1,420 36.90 36.90 36.90
SD7 4.10 3.50 3.80 3.50 12,500 3.60 900 3.70 10 -0.10 3.70 1,200 3.80 11,800 4 7,700 1,410 3.60 3.70 3.60
PVG 7.80 6.40 7.10 6.80 12,800 6.90 16,000 7 1,500 7.10 700 0 7.10 9,500 7.20 7,000 7.30 6,600 1,300 7 7.10 7
S55 40.70 33.30 37 36.60 1,200 36.70 1,000 36.80 600 37.20 100 0.20 37.30 2,500 37.40 2,600 37.50 5,200 1,300 37.60 37.60 37.20
HHC 50 41 45.50 45.20 1,300 45.40 2,300 45.50 200 45.50 0 45.70 200 45.80 200 45.90 100 1,200 45.50 45.50 45.40 200
PMP 18 14.80 16.40 15.40 500 15.60 500 15.80 600 15.90 -0.50 16.10 500 16.40 900 17 1,100 1,200 16.10 16.10 15.90
TVD 6.60 5.40 6 5.50 1,600 5.60 200 6 0 6 15,900 6.30 200 6.40 200 1,200 5.70 6 5.50
VNT 38.50 31.50 35 35 0 35 1,500 36 1,000 37 4,500 1,200 38 38 31.50 200 200
WCS 201.30 164.70 183 175 200 177 100 180 400 179 -4 183 500 184 1,000 187 100 1,200 183 183 179 800 1,200
SJC 5.80 4.80 5.30 4.80 100 5.30 60 0 5.80 200 1,160 5.30 5.30 5.30
SAF 55.30 45.30 50.30 46 100 48.50 100 48.70 100 51.90 1.60 51.90 100 52 1,000 54.60 200 1,100 50.30 51.90 50.30 1,000 1,000
CKV 15 12.40 13.70 13 5,000 13.10 500 13.50 -0.20 13.80 1,800 14 500 14.60 300 1,000 13.50 13.50 13.50 1,000
CTX 18.70 15.30 17 15.50 3,000 16.20 1,000 16.50 500 17 0 17 1,300 17.70 100 18.30 100 1,000 17 17 17
DZM 10.70 8.90 9.80 9 100 10 0.20 10.60 1,000 10.70 1,500 1,000 10 10 10
LDP 42.30 34.70 38.50 36.60 100 38.50 500 38.50 0 38.80 400 39 1,000 42.30 300 1,000 38.50 38.50 38.50
LO5 3.30 2.70 3 2.70 5,000 2.80 300 2.80 -0.20 3 2,000 3.20 4,000 3.30 2,100 1,000 2.80 2.80 2.80
TV4 17.70 14.50 16.10 14.50 1,000 16.10 0 16 1,000 17.20 1,200 17.30 1,000 1,000 16 16.10 16
VCC 13.80 11.40 12.60 11.70 1,000 11.80 1,300 12.40 800 12.80 0.20 12.80 900 12.90 400 13 4,800 1,000 12.70 12.80 12.70
CPC 28.70 23.50 26.10 24.10 400 24.20 100 25 200 26.20 500 0.10 26.20 5,800 26.50 500 27 1,400 900 26.10 26.20 24.10 700
L44 2.20 1.80 2 1.80 3,600 1.90 4,400 1.90 -0.10 2 2,000 2.10 2,000 2.20 6,000 900 2 2 1.90
LHC 65 53.20 59.10 56 1,000 56.10 1,000 59.20 600 60.90 300 1.80 60.90 100 61 3,000 61.90 500 900 59.20 60.90 59.20
BAX 21.10 17.30 19.20 17.50 2,000 19 500 19.30 1,000 21.10 1.90 21.10 500 800 19.70 21.10 19.70
EBS 10.70 8.90 9.80 9.60 30,000 9.70 1,000 9.80 500 9.80 0 9.90 100 10 2,200 10.20 900 800 10.20 10.20 9.80
SD6 9.70 8.10 8.90 8.50 1,000 8.70 2,000 8.80 1,000 8.90 0 8.90 6,000 9 11,100 9.10 2,500 800 8.90 8.90 8.90
TKC 19 15.60 17.30 16.60 200 16.80 200 17 500 17.30 100 0 17.40 500 17.50 100 18 800 800 17.30 17.30 17.30
GMX 26.40 21.60 24 22 500 24 1,200 24.80 50 0.80 24.80 400 25.90 1,500 26 1,500 750 24 24.80 24
HCT 18.90 15.50 17.20 15.50 400 17.40 300 0.20 17.50 200 17.60 200 17.90 20,100 700 18 18 15.50 500
KST 14.30 11.70 13 11.70 100 12.50 2,800 12.50 -0.50 14.30 2,400 700 12.60 12.60 12.50
DPC 20.30 16.70 18.50 16.70 500 17 200 17 300 -1.50 18 200 18.50 1,000 20.30 1,700 600 17 17 17
OCH 5.90 4.90 5.40 4.90 -0.50 4.90 9,600 5.40 300 5.60 200 600 4.90 4.90 4.90
VC9 10.60 8.80 9.70 9.30 1,500 9.50 1,200 9.60 500 9.70 0 9.70 400 9.80 500 9.90 100 600 9.70 9.70 9.70
PSW 13.60 11.20 12.40 11.30 1,000 12.30 5,000 12.30 -0.10 500 12.30 12.30 12.30 500
RCL 24.70 20.30 22.50 21.10 3,200 21.20 500 -1.30 21.20 3,600 24 100 24.50 1,500 500 21.20 21.20 21.20
TSB 11.80 9.80 10.80 10.50 9,500 10.50 -0.30 11 200 11.60 2,500 11.70 2,000 500 10.50 10.50 10.50
VC1 20.90 17.10 19 17.10 300 19 100 19.20 300 19.50 500 0.50 20.50 1,700 20.90 57,400 500 19.50 19.50 19.50
VIG 1.50 1.30 1.40 1.30 248,900 1.40 200 0 1.40 41,400 1.50 220,700 500 1.40 1.40 1.30
VTH 13.20 10.80 12 11.70 200 11.80 500 11.90 300 11.90 500 -0.10 13 3,600 13.20 8,000 500 11.90 11.90 11.90
L61 9.20 7.60 8.40 7.60 1,000 7.70 600 8.10 -0.30 8.20 300 8.30 400 8.40 2,500 400 8 8.10 8
MCC 15 12.40 13.70 12.50 900 13 500 13.10 500 13.70 0 13.70 900 13.90 800 14 1,000 400 13.70 13.70 13.70
CLH 14.70 12.10 13.40 12.40 500 13 3,200 13.50 100 0.10 13.50 100 14 100 14.10 1,000 300 13.50 13.50 13.50
CTA 1.40 1.20 1.30 1.20 15,400 1.30 500 1.30 0 1.40 1,300 300 1.40 1.40