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 # 18/10/2017

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 828.29 ( 8.86    1.08% )
KL: 177,221,112   GT: 3,914 (tỷ)
HNX 109.84 ( 0.54    0.49% )
KL: 127,676,877   GT: 3,032 (tỷ)
UPCOM 54.40 ( 0.07    0.13% )
KL: 10,562,699   GT: 220 (tỷ)
VN30 818.48 ( 6.63    0.82% )
KL: 53,015,730   GT: 2,049 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: VC1 (0)    
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 8.90 7.30 8.10 8.10 2,125,200 8.20 1,146,800 8.30 993,900 8.30 810 0.20 8.40 1,462,200 8.50 906,000 8.60 368,400 13,640,310 8.10 8.30 7.30 85,000 50,600
KLF 4.60 3.80 4.20 3.80 978,500 3.90 932,200 4 1,777,300 4.10 380 -0.10 4.10 13,900 4.20 665,700 4.30 956,500 7,343,480 4.20 4.40 4.10 200
DST 33.70 27.70 30.70 31.30 43,400 31.40 35,700 31.50 9,000 31.50 50 0.80 31.60 25,800 31.70 42,100 31.80 36,500 2,563,450 28.50 31.50 27.70
SHN 10.80 9 9.90 9.90 142,700 10 121,300 10.10 97,000 10.10 30 0.20 10.20 17,000 10.30 114,500 10.40 113,400 2,289,230 9.90 10.40 9.90
PVS 17.70 14.50 16.10 15.70 284,400 15.80 419,000 15.90 319,600 16 160 -0.10 16 39,800 16.10 157,400 16.20 324,000 1,933,660 16.10 16.10 15.90 660,000
KSK 1.70 1.50 1.60 1.50 511,600 1.60 40 0 1.60 15,800 1.70 382,200 1,717,840 1.50 1.70 1.50 500
SHS 20.30 16.70 18.50 18.50 117,100 18.60 180,600 18.70 30,900 18.80 110 0.30 18.80 28,600 18.90 54,000 19 136,000 1,540,010 18.50 20 18.50 44,300
VCG 24.90 20.50 22.70 22.40 156,400 22.50 115,300 22.60 55,200 22.60 140 -0.10 22.70 46,100 22.80 56,900 22.90 46,000 1,488,740 22.60 22.80 22.50 400
CEO 11.40 9.40 10.40 10.10 78,300 10.20 213,900 10.30 135,000 10.40 100 0 10.40 110,500 10.50 252,200 10.60 172,000 1,241,200 10.40 10.50 10.30
HUT 13 10.80 11.90 11.60 227,200 11.70 150,100 11.80 122,300 11.90 410 0 11.90 259,500 12 270,600 12.10 269,200 1,129,010 12 12 11.80 1,000 1,400
VC3 22.40 18.40 20.40 20.50 58,200 20.60 15,200 20.70 400 20.70 60 0.30 20.80 12,600 20.90 22,000 21 15,400 959,560 20.30 20.90 20.20
ACB 35.90 29.50 32.70 32.40 129,100 32.50 56,600 32.60 500 32.80 480 0.10 32.80 151,500 32.90 77,300 33 231,900 953,780 32.70 32.80 32.60 74,625,420 74,625,420
PVX 2.80 2.40 2.60 2.40 2,043,000 2.50 1,759,900 2.50 270 -0.10 2.60 1,733,900 2.70 4,070,900 2.80 2,889,200 784,270 2.60 2.60 2.50
CTP 14.90 12.30 13.60 12.60 5,400 12.70 13,600 12.80 500 12.80 230 -0.80 12.90 6,400 13 21,300 13.10 10,400 709,630 13.60 13.60 12.60 500
TNG 15.90 13.10 14.50 14 16,300 14.10 30,300 14.20 8,100 14.20 410 -0.30 14.30 22,000 14.40 17,900 14.50 29,000 680,110 14.50 14.60 14 600
SPI 5.70 4.70 5.20 5.30 180,200 5.40 110,700 5.50 123,400 5.50 40 0.30 5.60 60,600 5.70 169,000 589,840 5.20 5.70 5.20
PIV 39.60 32.40 36 32.40 200 34.80 2,000 -1.20 34.80 1,800 35.50 2,300 35.70 400 566,700 35.90 35.90 32.40
KHB 1.70 1.50 1.60 1.50 699,900 1.60 199,900 1.60 40 0 1.70 342,700 402,440 1.60 1.70 1.50 10,000
HKB 2.90 2.50 2.70 2.50 96,500 2.60 239,700 2.70 5,500 0 2.70 111,600 2.80 381,100 2.90 407,900 397,400 2.70 2.80 2.60 200
TIG 4.50 3.70 4.10 4 78,600 4.10 308,900 4.20 2,800 4.20 390 0.10 4.30 136,800 4.40 101,600 4.50 174,100 360,790 4.20 4.30 4.20
C69 8.50 7.10 7.80 7.60 21,200 7.70 1,400 7.80 100 7.80 1,900 0 7.90 15,300 8 11,800 8.10 12,300 348,300 7.90 8.20 7.60
VGC 26.50 21.70 24.10 24 91,700 24.10 26,400 24.20 8,400 24.30 90 0.20 24.30 22,000 24.40 12,000 24.50 26,400 340,890 24 24.60 23.90 7,500 42,400
PVE 8.60 7.20 7.90 7.50 31,000 7.60 2,700 7.70 1,600 7.70 10 -0.20 7.80 14,000 7.90 21,400 8 26,200 329,010 7.90 7.90 7.20
TTB 10.60 8.80 9.70 9.40 20,600 9.50 20,400 9.60 31,400 9.70 6,500 0 9.70 1,300 9.80 21,400 9.90 13,100 327,900 9.60 10.60 9.50
VIX 7.80 6.40 7.10 7 31,300 7.10 70,200 7.20 75,400 7.30 180 0.20 7.30 99,200 7.40 32,800 7.50 25,700 316,880 7.10 7.30 7
NSH 8.30 6.90 7.60 7.70 11,100 7.80 9,200 7.90 13,600 8 4,700 0.40 8 8,600 8.20 21,000 8.30 21,100 295,400 7.80 8 7.70
S99 7.50 6.30 6.90 6.70 300 6.80 21,000 6.90 14,400 6.90 40 0 7 58,600 7.10 5,600 7.20 16,600 257,440 6.90 7 6.90
TVC 9.10 7.50 8.30 8 33,900 8.10 20,600 8.20 17,200 8.30 20 0 8.30 19,500 8.40 43,300 8.50 31,700 228,820 8.30 8.40 8.10
SVN 2.80 2.40 2.60 2.40 69,200 2.50 3,200 -0.10 2.50 9,700 2.60 48,200 2.70 134,000 222,300 2.60 2.70 2.50
HVA 3.60 3 3.30 3.50 1,000 3.60 31,700 ATO 24,600 3.60 20 0.30 210,320 3.20 3.60 3.20
PVB 19 15.60 17.30 16.50 9,900 16.60 13,700 16.70 5,600 16.70 29,700 -0.60 17 4,500 17.10 4,000 17.30 15,600 207,100 17.40 17.40 16.70
NDN 9.70 8.10 8.90 8.60 35,600 8.70 79,200 8.80 47,000 8.80 80 -0.10 8.90 28,700 9 103,900 9.10 52,100 206,980 8.90 9 8.70
ACM 1.90 1.70 1.80 1.70 1,067,800 1.80 1,000 1.80 50 0 1.90 645,600 192,750 1.80 1.90 1.70 100
HHG 8.10 6.70 7.40 7.10 23,700 7.20 29,200 7.30 14,300 7.40 34,000 0 7.40 26,300 7.50 27,200 7.60 2,600 180,600 7.40 7.40 7.30
PCG 9.60 8 8.80 9.50 20,000 9.60 138,000 ATO 800 9.60 40 0.80 177,440 9.60 9.60 8.80 13,000 2,900
LAS 16.70 13.70 15.20 15.10 52,000 15.20 34,500 15.30 18,000 15.40 120 0.20 15.40 9,100 15.50 3,600 15.60 3,000 176,020 15.30 15.40 15.10
MBS 14 11.60 12.80 12.80 99,300 12.90 51,000 13 24,400 13.10 80 0.30 13.10 32,500 13.20 29,500 13.30 26,400 167,380 12.80 13.10 12.80 3,300
DPS 2.90 2.50 2.70 2.50 104,600 2.60 40 -0.10 2.60 6,800 2.70 212,100 2.80 131,900 161,240 2.60 2.70 2.50
BII 2.90 2.50 2.70 2.50 45,100 2.60 78,100 2.70 47,600 2.80 100 0.10 2.80 142,500 2.90 83,300 147,000 2.80 2.80 2.60
LIG 5.50 4.50 5 4.70 1,000 4.80 11,100 4.90 1,500 5 20 0 5 10,500 5.10 22,700 5.20 18,500 145,920 5 5.10 4.90
TTZ 3.50 2.90 3.20 3 30,300 3.10 33,100 3.20 300 0 3.20 3,200 3.30 44,000 3.40 21,600 130,500 3.20 3.30 3.10
APS 3.70 3.10 3.40 3.10 32,800 3.20 29,000 3.30 14,000 3.30 4,400 -0.10 3.40 172,800 3.50 85,000 3.60 62,000 129,600 3.30 3.40 3.30
TTH 8.90 7.30 8.10 7.90 29,300 8 34,600 8.10 400 8.10 10 0 8.20 8,600 8.30 15,000 8.40 13,500 125,510 8.20 8.30 8.10
DS3 18.80 15.40 17.10 16.60 23,600 16.70 22,100 16.80 46,800 17 15,200 -0.10 17 12,600 17.10 13,700 17.20 17,500 123,200 17.10 17.10 16.90
NHP 2.90 2.50 2.70 2.50 181,900 2.60 11,400 2.60 10 -0.10 2.70 87,300 2.80 75,300 2.90 120,100 121,610 2.60 2.70 2.50
MBG 3.10 2.70 2.90 2.70 38,100 2.80 5,400 2.90 200 0 2.90 17,400 3 18,600 3.10 18,800 117,200 3 3 2.80
KVC 3.70 3.10 3.40 3.10 264,000 3.20 269,600 3.30 180,400 3.30 50 -0.10 3.40 169,700 3.50 203,100 3.60 133,500 114,350 3.40 3.40 3.30 50
PVC 11.20 9.20 10.20 9.90 1,000 10 40,000 10.10 4,000 10.10 50 -0.10 10.20 21,100 10.30 20,600 10.40 22,100 113,950 10.10 10.30 10
VGS 10.40 8.60 9.50 9.20 36,300 9.30 51,600 9.40 12,500 9.50 13,000 0 9.50 12,400 9.60 73,300 9.70 16,400 109,900 8.60 9.50 8.60
SPP 21.70 17.90 19.80 18.60 1,000 18.80 200 19 500 19.90 14,000 0.10 19.90 2,200 20 5,200 20.20 1,000 108,900 19.70 19.90 19.50
PHC 13.60 11.20 12.40 12.30 30,400 12.40 6,200 12.50 9,200 12.50 50 0.10 12.60 21,500 12.70 20,400 12.80 29,700 102,050 12.40 12.70 12.30
PV2 2.80 2.40 2.60 2.40 30,000 2.50 56,200 2.60 69,100 2.60 6,700 0 2.70 149,500 2.80 19,900 99,700 2.70 2.70 2.60
PVI 35.40 29 32.20 31.90 5,000 32 81,500 32.10 16,500 32.10 50 -0.10 32.20 400 32.30 1,400 32.40 10,500 99,350 32 32.20 32
SD9 11 9 10 9.80 12,700 9.90 10,600 10 5,700 10 80 0 10.10 3,000 10.20 26,000 10.30 9,100 94,580 10 10.10 10
DCS 2.50 2.10 2.30 2.10 41,500 2.20 431,600 2.30 100 0 2.30 291,700 2.40 326,100 2.50 216,800 92,600 2.30 2.30 2.20
NDF 8.40 7 7.70 7.80 4,800 7.90 2,000 8.10 100 8.10 50 0.40 8.20 3,000 8.30 12,300 8.40 49,600 87,850 7.70 8.40 7.30
PPS 11.90 9.90 10.90 10.40 500 10.50 10,600 10.60 5,100 10.80 600 -0.10 10.80 23,400 10.90 12,700 11 20,100 86,500 11 11 10.60 13,400
MPT 4 3.40 3.70 3.70 41,400 3.80 23,400 3.90 7,200 3.90 2,200 0.20 4 90,300 85,400 3.70 4 3.70
VIG 1.80 1.60 1.70 1.60 144,600 1.70 233,200 1.80 50,600 0.10 1.80 342,900 74,200 1.80 1.80 1.70
MST 15.20 12.60 13.90 13.80 9,700 13.90 4,000 14 1,100 14.10 4,500 0.20 14.10 3,500 14.20 10,600 14.30 3,000 72,900 13.80 14.10 13.80 1,000
PVV 1.90 1.70 1.80 1.70 126,200 1.80 13,400 1.90 15,100 0.10 1.90 505,300 72,100 1.80 1.90 1.70
ITQ 3.50 2.90 3.20 3.10 35,500 3.20 62,900 3.30 12,000 3.40 500 0.20 3.40 71,800 3.50 46,000 69,600 3.20 3.40 3.20
KSQ 2.60 2.20 2.40 2.20 8,000 2.30 19,600 2.40 31,100 2.60 10 0.20 2.60 39,200 68,910 2.40 2.60 2.40
DBC 30 24.60 27.30 26.80 600 26.90 2,600 27 22,900 27 2,500 -0.30 27.30 3,500 27.40 1,200 27.50 6,600 59,900 27.30 27.30 27 30,100 14,600
VE9 5.80 4.80 5.30 5.10 4,900 5.20 44,300 5.30 35,200 5.40 40 0.10 5.40 49,800 5.50 75,600 5.60 61,400 59,040 5.30 5.40 5.30
TEG 7.10 5.90 6.50 6.20 7,800 6.30 15,600 6.40 2,200 6.50 60 0 6.50 16,800 6.60 25,000 6.70 13,100 56,060 6.40 6.50 6.30
ASA 3 2.60 2.80 2.60 27,600 2.70 100 -0.10 2.70 7,800 2.80 14,200 2.90 19,500 55,700 2.80 2.80 2.60
VMI 5.80 4.80 5.30 5.20 34,600 5.30 106,200 5.40 45,700 5.60 0.30 5.60 18,900 5.70 12,800 5.80 20,800 54,300 5.30 5.60 5.30 10,600
SJC 15.80 13 14.40 13 11,500 13.10 7,800 13.20 6,000 13.90 80 -0.50 13.90 3,200 14.10 2,000 14.30 9,700 54,280 13 14.40 13
VKC 8.10 6.70 7.40 7.10 1,500 7.20 19,300 7.30 100 7.40 100 0 7.40 22,500 7.50 6,000 7.60 11,500 50,800 7.30 7.40 7.20 1,200
GKM 16.20 13.40 14.80 14.50 11,800 14.60 11,400 14.70 7,300 14.80 3,200 0 14.80 15,700 14.90 6,000 15 8,600 50,700 14.70 14.80 14.50
PXA 1.50 1.30 1.40 1.30 42,700 1.40 26,200 1.40 4,900 0 1.50 63,500 48,500 1.40 1.50 1.40
VAT 4.20 3.60 3.90 4.10 11,500 4.20 6,000 ATO 6,300 4.20 500 0.30 48,000 4.10 4.20 4.10
DHT 77 63 70 72.10 300 72.20 200 72.30 200 75 20 5 75 2,000 75.70 400 75.90 600 46,820 70 76 69.10
BCC 9.10 7.50 8.30 8.10 4,500 8.20 54,700 8.30 27,300 8.30 30 0 8.40 21,600 8.50 8,900 8.60 2,200 43,230 8.30 8.30 8.30 5,000
VMC 53.90 44.10 49 50.30 1,500 50.40 400 50.60 200 50.60 250 1.60 50.80 2,200 50.90 6,700 51 4,300 42,650 49 51.50 48.50
VCC 13.90 11.50 12.70 12.10 2,000 12.20 2,000 12.30 28,300 12.50 -0.20 12.50 100 12.60 900 12.90 500 40,800 12.50 12.50 12.30
VC2 18.90 15.50 17.20 16.70 5,000 16.80 1,500 17.60 100 17.80 50 0.60 17.80 1,300 17.90 15,300 18 17,600 39,550 17.20 18 17
PGS 26.40 21.60 24 24 100,600 24.10 100 24.40 1,000 24.50 160 0.50 24.50 1,300 24.60 15,900 24.70 3,900 39,360 24.50 24.60 24 34,700 2,100
ATS 26.90 22.10 24.50 22.90 200 23 100 23.50 300 24 -0.50 38,400 24.60 25 24
UNI 5.10 4.30 4.70 4.30 9,300 4.30 110 -0.40 4.60 5,100 4.70 1,200 4.80 3,800 38,310 4.60 4.70 4.30
INN 81.40 66.60 74 73.10 1,000 74 6,100 75 300 79 10 5 79 900 79.80 1,300 79.90 2,500 32,510 76 80 72 300 2,000
VC7 20.90 17.10 19 19.40 1,500 19.50 4,300 19.60 2,200 19.60 500 0.60 19.80 800 19.90 2,500 20 4,300 29,900 19.30 20 19.20
HCC 26.90 22.10 24.50 23.50 2,800 23.60 300 23.70 200 24.40 50 -0.10 24.50 2,000 24.60 100 24.70 300 27,650 25 25 23.40
VCS 223.80 183.20 203.50 203.60 700 203.70 1,400 203.80 1,400 204.80 140 1.30 204.80 2,200 204.90 1,300 205 3,800 27,440 203.80 204.90 203.50 200
KKC 16.70 13.70 15.20 14.60 500 14.80 20,000 14.90 6,900 14.90 700 -0.30 15 100 15.10 6,000 15.20 5,500 27,300 15 15 14.90
NVB 7.90 6.50 7.20 6.90 28,000 7 51,100 7.10 54,700 7.10 -0.10 7.20 7,000 7.30 30,900 7.40 32,600 26,900 7.20 7.20 7.10
LTC 4.10 3.50 3.80 3.50 -0.30 3.50 3,000 3.70 100 3.80 200 25,900 3.50 3.60 3.50
SD5 11.80 9.80 10.80 10 10,000 10.60 5,300 10.70 24,500 10.70 9,000 -0.10 10.80 10,100 10.90 4,000 11 17,400 25,100 10.70 10.80 10.70
DL1 28.30 23.30 25.80 25.10 900 25.20 4,400 25.30 3,000 25.30 -0.50 25.50 3,000 25.60 6,500 25.80 2,500 25,000 25.70 25.80 25.30 1,000
ALV 11.60 9.60 10.60 10 100 10.10 1,400 10.20 200 11.50 6,300 0.90 11.50 200 11.60 2,200 24,900 10.60 11.50 10.10 6,600
NHA 15.20 12.60 13.90 13.50 1,000 13.60 1,000 13.70 100 13.70 300 -0.20 13.80 3,400 13.90 3,000 14 4,900 24,100 13.80 13.90 13.70
SD7 3.30 2.70 3 3.20 7,100 3.30 84,500 ATO 16,100 3.30 0.30 23,800 3 3.30 3
SDT 10.10 8.30 9.20 8.90 2,000 9 10,900 9.10 2,000 9.20 1,000 0 9.20 10,400 9.30 13,000 9.40 10,100 22,900 9.20 9.20 9.10 15,400
SDA 4.70 3.90 4.30 3.90 1,000 4.10 5,000 4.20 3,900 4.60 30 0.30 4.70 12,400 22,730 4.20 4.60 4.20
CSC 35.20 28.80 32 31.60 7,500 31.70 2,200 31.80 1,700 31.80 1,000 -0.20 31.90 2,300 32 3,100 32.10 2,800 22,400 32 32 31.80
MEL 11.40 9.40 10.40 9.40 200 10 -0.40 10 1,100 10.10 1,900 10.20 6,200 21,600 10.30 10.30 9.40
VLA 13.60 11.20 12.40 11.20 100 11.90 100 12.20 7,500 -0.20 12.20 200 12.60 5,500 12.70 11,000 20,300 12.60 12.60 12.20 100
VIT 23.10 18.90 21 20.80 1,000 20.90 3,000 21 800 21 0 21.50 3,500 21.80 1,600 21.90 2,000 20,100 21 21.50 21
CVN 5.70 4.70 5.20 4.70 9,500 4.90 1,000 4.90 -0.30 5.20 2,700 5.30 2,000 5.40 3,000 19,600 5 5.30 4.70
HMH 12.50 10.30 11.40 11.20 8,800 11.30 3,900 11.30 -0.10 11.40 8,000 11.50 6,500 11.70 200 19,000 11.40 11.40 11.30 8,200
HKT 3.90 3.30 3.60 3.30 53,500 3.50 7,000 3.60 700 3.60 0 3.70 12,400 3.80 9,300 3.90 45,600 18,800 3.60 3.70 3.60 2,800
L14 93.50 76.50 85 83.50 800 84 100 84.50 200 84.80 600 -0.20 84.80 400 84.90 300 85 3,100 17,100 85 85 83.50 100
NDX 13.20 10.80 12 11.90 5,000 12 3,600 12.10 500 12.40 0.40 12.30 200 12.40 1,900 12.50 1,500 16,900 11.60 12.40 11.60 500
TAG 38.30 31.50 34.90 34.50 1,200 34.60 600 35 15,400 35 120 0.10 35.50 300 36.40 2,000 36.80 2,900 16,320 34.50 35 34.50 14,500
NAG 10 8.20 9.10 8.80 8,000 8.90 6,300 9 100 9.10 600 0 9.10 35,100 9.20 19,300 9.30 15,500 15,300 9 9.10 8.90
DGC 37.20 30.60 33.90 33.40 500 33.80 1,100 33.90 6,500 34.10 100 0.20 34.10 1,900 34.20 5,900 34.30 200 15,100 33.50 34.10 33.50
PVG 7.50 6.30 6.90 6.70 200 6.80 15,000 6.90 7,000 7 0.10 7 200 7.10 12,000 7.20 7,100 15,000 7 7 7
SLS 188.10 153.90 171 169 3,500 170 3,800 171 2,500 171.50 30 0.50 171.50 2,000 171.80 600 172 2,200 14,330 171 171.50 171 60
CAP 42.30 34.70 38.50 36 4,000 38 2,000 38.50 2,000 38.80 90 0.30 38.90 1,100 39 4,600 39.10 1,200 14,290 38.60 39.20 38.50 400
SD2 7.30 6.10 6.70 6.40 14,400 6.50 20,200 6.60 100 6.70 40 0 6.70 15,200 6.80 22,200 6.90 22,700 14,240 6.90 6.90 6.60
PDB 15.40 12.60 14 13.80 200 13.90 4,200 14 200 14 0 14.20 1,000 14.30 1,000 14.40 1,000 13,500 14 14 14
HDA 10.20 8.40 9.30 9.20 9,000 9.30 1,500 9.40 12,100 9.50 1,400 0.20 9.60 4,300 9.70 5,000 9.80 7,000 13,200 9.40 9.50 9.40 1,000
HOM 4.60 3.80 4.20 3.90 5,200 4 5,500 4.10 4,500 4.30 0.10 4.30 3,900 4.40 1,000 4.50 500 12,900 4.10 4.30 4.10
PVL 3.70 3.10 3.40 3.10 71,800 3.20 16,900 3.30 -0.10 3.30 14,000 3.40 85,200 3.50 30,600 12,900 3.40 3.40 3.20
HLD 11.90 9.90 10.90 10.60 2,500 10.70 2,000 10.80 13,000 10.90 2,000 0 11 9,000 11.10 9,800 11.20 12,100 12,300 10.90 10.90 10.90
SDD 2.40 2 2.20 2 30,000 2.10 15,100 2.20 80 0 2.20 9,100 2.30 32,600 2.40 28,500 11,980 2.10 2.30 2.10
MAS 101.70 83.30 92.50 91 1,100 91.50 1,300 92 200 92.40 100 -0.10 92.40 200 92.50 2,000 92.60 1,500 11,900 92.50 92.90 92 11,600 2,500
BVS 21.60 17.80 19.70 19.20 600 19.30 100 19.70 200 19.80 80 0.10 19.80 17,500 19.90 11,000 20 7,800 11,780 19.60 19.80 19.60 11,700 3,000
DXP 12.40 10.20 11.30 10.70 500 10.80 1,000 11 400 11.10 10 -0.20 11.20 2,700 11.30 11,800 11.40 2,100 11,610 11.10 11.20 11 6,000 1,000
TC6 4.80 4 4.40 4.20 2,500 4.30 6,700 4.40 8,000 4.40 0 4.50 6,300 4.60 11,000 4.70 12,500 11,000 4.40 4.40 4.40
IDJ 3.30 2.70 3 2.80 200 3 6,400 3.20 5,000 0.20 3.20 1,700 3.30 25,500 10,900 3 3.20 3
VDL 35 28.80 31.90 29 2,000 31 1,000 33.80 1.90 31.50 1,000 32 3,000 33.50 1,000 10,000 31.50 33.80 31.50
SED 21.50 17.70 19.60 19.10 500 19.20 1,000 19.30 100 19.90 0.30 19.80 1,400 19.90 300 20 10,000 9,700 19.50 19.90 19.30 1,200 6,600
KSD 3.40 2.80 3.10 2.80 500 2.90 8,200 3 200 -0.10 3 4,000 3.10 1,600 3.20 13,100 9,300 3.10 3.10 3
VCR 4.10 3.50 3.80 3.50 4,900 3.60 7,500 3.70 800 3.80 100 0 3.80 4,900 3.90 6,500 4 5,100 8,800 3.70 3.80 3.70
NBC 7.10 5.90 6.50 6.10 15,500 6.30 35,500 6.40 15,300 6.50 20 0 6.60 800 6.70 1,000 6.80 21,100 8,520 6.50 6.50 6.50
MCO 2 1.80 1.90 1.80 45,000 1.90 22,700 2 7,600 2 2,400 0.10 8,500 1.80 2 1.80
DC4 11.90 9.90 10.90 10.10 2,000 10.20 1,000 10.30 700 10.80 -0.10 10.80 700 10.90 500 11 2,700 8,300 10 10.90 10
EBS 11 9 10 9 100 9.90 5,000 10 2,900 10 0 10.20 400 10.30 500 10.50 5,000 8,100 10 10 10 5,000
TV2 139.10 113.90 126.50 120 1,300 120.10 200 121 600 125 700 -1.50 125.90 500 126 1,000 126.50 500 8,000 126.50 126.50 123 100
L44 2.20 1.80 2 1.80 15,000 1.90 2,300 2 2,000 2 0 2.10 4,500 2.20 11,000 7,900 2.10 2.10 1.90
VNR 26.40 21.60 24 23.70 1,000 23.90 2,000 24 10,200 24 0 24.40 11,400 26 2,600 26.30 3,600 7,300 24.30 24.40 24 2,100
TTT 61.60 50.40 56 50.40 100 50.50 100 55 500 56 1,000 0 59.50 200 60 600 61.40 1,400 7,200 56 56.20 56
TKC 30 24.60 27.30 25.10 200 25.20 3,500 25.50 500 27.10 -0.20 27.10 100 27.30 3,800 28 200 7,100 26 27.10 26
DP3 66.40 54.40 60.40 60.70 2,000 62 1,400 62.10 400 62.10 2,700 1.70 62.80 1,000 62.90 300 63 4,000 7,000 60.70 63 60.60
VTJ 10.30 8.50 9.40 9 2,000 9.20 2,000 9.30 5,100 9.40 0 9.40 400 9.50 500 9.60 500 5,900 9.30 9.40 9.30
DNP 25.90 21.30 23.60 23.10 4,000 23.20 3,600 23.30 3,300 23.30 90 -0.30 23.60 2,100 23.70 400 24.40 200 5,890 23.60 23.60 23.30 1,500
MAC 8.30 6.90 7.60 7.40 10,100 7.50 5,000 7.60 2,400 7.60 0 7.70 800 7.80 12,700 8 3,000 5,700 7.70 7.70 7.60
CKV 20.90 17.10 19 18 -1 17.90 1,000 18 3,200 20.40 2,000 5,000 18 18 18
TFC 7 5.80 6.40 6.10 1,000 6.30 -0.10 6.30 800 6.40 15,800 6.50 7,900 5,000 6.50 6.50 6.30
ICG 7.50 6.30 6.90 6.40 1,000 6.60 500 6.70 1,500 6.90 0 6.90 2,900 7 500 7.10 2,400 4,700 6.90 6.90 6.80
PMS 19.50 16.10 17.80 17.10 400 17.20 500 17.30 100 17.90 60 0.10 17.80 1,900 17.90 500 18 4,400 4,460 17.30 17.90 16.90
HBS 2.90 2.50 2.70 2.50 15,200 2.60 8,600 2.60 -0.10 2.70 12,900 2.80 10,000 2.90 8,800 4,400 2.60 2.60 2.60
SIC 12.60 10.40 11.50 11 100 11.10 800 11.20 1,200 11.50 100 0 11.50 16,700 11.60 1,700 11.70 1,600 4,400 11.20 11.50 11.20
KTT 4.90 4.10 4.50 4.20 1,100 4.30 200 4.50 300 4.70 10 0.20 4.70 800 4.80 1,500 4.90 10,000 4,210 4.50 4.80 4.50
SDP 4.10 3.50 3.80 3.70 200 3.80 11,300 3.90 3,000 4.10 0.30 4,200 4.10 4.10 4.10
DBT 17.90 14.70 16.30 15.90 1,100 16 1,200 16.30 100 16.40 0.10 16.40 2,400 16.50 12,700 16.70 1,000 4,100 16.30 16.40 16.30
VC6 9.10 7.50 8.30 7.70 100 7.90 500 8 700 8 -0.30 8.30 800 8.40 1,700 9.10 500 4,100 8.10 8.10 8
AMV 15.90 13.10 14.50 13.40 300 13.60 2,100 14 1,200 14.40 -0.10 14.40 4,000 14.50 500 15 1,100 4,000 14.50 14.50 14.40
DHP 11.70 9.70 10.70 10.40 10,000 10.50 5,000 10.70 11,000 10.70 0 10.80 3,400 10.90 10,000 11 15,700 4,000 10.70 10.70 10.70
HJS 22.60 18.60 20.60 20.40 2,000 20.50 1,100 20.60 2,900 20.60 0 21.20 500 21.30 1,000 21.40 100 3,800 20.90 21 20.60
KST 16.50 13.50 15 13.50 500 13.60 200 14 300 14 10 -1 16 100 16.50 300 3,610 14 14 14
SRA 9.90 8.10 9 8.30 2,300 8.50 2,500 8.80 1,200 9.10 200 0.10 9.10 100 9.50 2,800 9.90 500 3,400 9.10 9.10 9.10
CET 6.30 5.30 5.80 5.50 10,700 5.60 2,400 5.70 100 5.80 100 0 5.80 1,200 5.90 3,400 6 6,800 3,300 5.80 5.80 5.60
WSS 4.80 4 4.40 4.10 3,600 4.20 12,500 4.30 12,000 4.40 100 0 4.40 8,400 4.50 68,900 4.60 21,200 3,100 4.40 4.40 4.30
CMS 5.20 4.40 4.80 4.70 4,500 4.80 1,000 4.80 40 0 4.90 1,200 5 12,500 5.10 5,600 3,040 4.80 4.80 4.80
NET 30.20 24.80 27.50 26.90 1,000 27 5,800 27.10 4,700 27.10 500 -0.40 27.40 1,600 27.50 1,100 27.60 100 3,000 27.20 27.40 27 1,400
IDV 45.30 37.10 41.20 39 3,500 40.80 1,000 41 3,400 41.40 100 0.20 41.40 1,700 41.50 3,000 41.60 1,400 2,900 41.50 41.50 41 1,000 500
CDN 24.50 20.10 22.30 20.30 800 20.40 1,000 22 -0.30 22 100 22.10 2,000 22.20 100 2,700 20.60 22 20.50 300
S74 9.90 8.10 9 8.10 60 -0.90 8.10 600 9 3,700 9.90 2,300 2,560 8.10 8.10 8.10
NTP 78.40 64.20 71.30 70.30 1,000 70.50 200 71 3,000 74 1,500 2.70 74 4,700 74.70 2,500 74.80 5,000 2,200 77.80 77.80 72.50
IVS 10.80 9 9.90 9.60 1,900 9.70 1,500 9.80 1,300 10.40 0.50 10.30 800 10.40 1,900 10.50 17,900 2,100 9.90 10.40 9.90
OCH 7.70 6.30 7 6.40 300 6.60 200 7 300 7.10 0.10 7.70 1,600 2,100 7.70 7.70 7.10
S55 28.70 23.50 26.10 25.30 100 25.60 1,000 25.70 1,200 26 2,000 -0.10 26 1,600 26.10 1,400 26.20 2,300 2,100 26.10 26.10 26 100
VBC 31.30 25.70 28.50 26.60 200 28 200 28.20 200 28.90 50 0.40 28.90 1,300 29 5,200 29.20 500 2,050 28.60 28.90 28.30
DID 5.30 4.50 4.90 5 0.10 5 4,000 5.10 200 5.20 600 2,000 5 5 5 2,000
KDM 3.90 3.30 3.60 3.30 5,000 3.40 6,000 3.50 46,700 3.60 100 0 3.60 15,100 3.70 58,000 3.80 26,700 2,000 3.60 3.60 3.50
V12 16.50 13.50 15 13.50 1,200 15 0 15 10,400 15.50 1,200 16.50 2,000 2,000 15 15 15
SJ1 22.70 18.70 20.70 18.70 90 -2 18.70 1,600 20.70 300 21.50 200 1,990 18.70 18.70 18.70
CCM 44.10 36.10 40.10 36.10 100 36.10 40 -4 38 100 39.80 200 40 400 1,940 39.90 40.10 36.10 500 20
GLT 76.80 63 69.90 63 1,500 76.80 6.90 76 2,000 76.80 400 1,900 69 76.80 69 1,900 1,800
PSE 12.60 10.40 11.50 11.90 0.40 10.40 200 11.50 5,200 11.80 1,000 1,700 10.40 11.90 10.40 100
CTC 4.40 3.60 4 3.60 200 4 0 4 400 1,600 4 4 3.60 1,600
LHC 69.80 57.20 63.50 62.50 1,600 62.60 1,000 62.70 2,000 63.50 0 63.50 2,200 63.80 1,100 64 1,000 1,500 62.50 63.50 62.50 400
TMB 8.40 7 7.70 8 0.30 8 1,000 1,500 8 8 8
ALT 14.80 12.20 13.50 12.50 300 13.50 0 14.80 400 1,400 13.50 13.50 13.50
KTS 44.10 36.10 40.10 42 100 42.10 2,000 42.20 600 42.50 500 2.40 43.80 100 43.90 100 44 600 1,400 41.60 42.50 41.60
PGT 4.20 3.60 3.90 3.60 100 3.70 300 3.90 100 0 3.90 100 4 1,500 4.10 500 1,200 3.90 4 3.90
TA9 18 14.80 16.40 15.40 200 15.50 1,000 15.60 600 16.40 0 16.40 1,300 16.50 600 17 2,500 1,200 14.80 16.40 14.80
DLR 10.20 8.40 9.30 8.40 1,000 8.50 100 9.30 200 9.50 100 0.20 1,100 9.50 9.50 9.50
MHL 6.70 5.50 6.10 5.50 2,200 6 2,200 6.20 200 6.30 0.20 6.40 700 6.50 500 6.60 6,700 1,100 6.30 6.30 6.30 1,100
MEC 2.90 2.50 2.70 2.50 19,900 2.60 19,000 2.60 50 -0.10 2.70 1,800 2.80 1,000 2.90 14,700 1,050 2.60 2.60 2.60 1,000
DAE 18.50 15.30 16.90 16.80 5,000 17 0.10 17 4,000 17.90 2,500 1,000 17 17 17
HGM 41.30 33.90 37.60 34.20 100 39 1.40 1,000 39 39 39
QTC 25.70 21.10 23.40 22 500 22.10 900 22.60 300 23 -0.40 23.40 400 24.50 100 24.80 100 1,000 23 23 23
PIC 16.50 13.50 15 14.60 800 14.70 200 14.80 4,500 15.10 70 0.10 15.10 800 15.20 200 15.30 100 770 14.80 15.10 14.80
HAT 45.90 37.70 41.80 38.20 1,300 38.30 200 38.60 300 41.50 500 -0.30 41.60 100 41.70 1,100 41.80 1,700 700 39.60 41.60 39.60
L35 5 4.20 4.60 4.60 0 4.80 1,000 5 3,800 700 4.60 4.60 4.60
MLS 13 10.80 11.90 11.50 1,500 12 0.10 12.90 200 13 300 700 11.50 12 11.50
MNC 5.10 4.30 4.70 4.30 5,000 4.40 500 4.50 100 -0.20 4.60 1,000 4.70 1,000 4.80 4,600 700 4.30 4.50 4.30 100
PLC 31 25.40 28.20 26.50 200 26.70 2,200 27 100 28.30 10 0.10 28.30 900 28.40 100 28.50 5,100 610 28 28.30 28 500
DAD 21.40 17.60 19.50 18.20 100 18.30 100 18.50 800 19.40 -0.10 19.40 700 19.50 2,000 19.80 20,000 600 18.50 19.40 18.50 300
DGL 37.50 30.70 34.10 32 5,000 33.80 1,500 33.90 6,200 34.50 0.40 34.50 2,400 35 5,000 37 1,000 600 34.50 34.50 34.50
HAD 49.50 40.50 45 40.50 200 -4.50 ATO 2,100 40.50 100 42.30 100 600 40.50 43 40.50 200
PTS 6.90 5.70 6.30 6 500 6.10 100 6.20 1,000 6.70 0.40 6.60 5,400 6.70 10,000 600 6.60 6.70 6.60 600
SDE 3.40 2.80 3.10 3.30 0.20 3.30 300 3.40 1,200 600 2.80 3.30 2.80
VE1 9 7.40 8.20 7.40 500 8 500 8.50 900 8.50 100 0.30 600 9 9 8.50
VNF 55.40 45.40 50.40 50 3,000 50.10 100 55.30 4.90 600 55.40 55.40 55.30
API 34.50 28.30 31.40 29.10 100 29.30 100 30.50 200 30.60 200 -0.80 31 1,800 31.20 1,000 31.40 500 500 31 31 29.10
D11 14.80 12.20 13.50 12.30 200 12.50 500 12.60 200 13.50 0 13.60 300 14.80 1,200 500 13.40 13.50 13.40
NST 13.70 11.30 12.50 11.30 100 11.40 400 12.30 400 -0.20 12.40 300 12.50 1,500 12.90 1,000 500 12.90 12.90 12.30 500
TSB 12.20 10 11.10 10 1,000 10.50 1,000 11 500 11 -0.10 500 11 11 11
BLF 4.70 3.90 4.30 3.90 10,500 4 200 4.30 0 4.30 2,800 4.50 3,900 4.70 3,600 400 4 4.30 4 100
AMC 28.60 23.40 26 25.50 300 25.70 1,400 25.80 200 26 0 26.10 500 26.50 1,000 27 600 300 26 26 26
EID 16.30 13.50 14.90 14.60 100 14.80 5,000 14.90 3,200 15 0.10 15 900 15.20 200 15.30 500 300 14.90 15 14.90 100
HPM 21.80 18 19.90 19.90 0 19.90 900 20 1,500 300 19.90 19.90 19.30 100
HVT 35.70 29.30 32.50 30.40 300 30.50 500 32.20 1,500 32.50 200 0 32.90 500 33 1,000 33.20 3,200 200 32.50 32.50 32.50
NHC 39.80 32.60 36.20 39.70 3.50 36 100 38.80 600 39.40 1,100 200 39.70 39.70 39.70
PMB 14.70 12.10 13.40 13.30 -0.10 12.10 100 12.40 5,000 12.50 5,000 200 12.10 13.30 12.10 100
PSD 19 15.60 17.30 15.70 1,000 16.60 700 16.70 300 17.70 0.40 17.60 1,000 17.80 6,600 18 600 200 17.70 17.70 17.70
SCJ 2.20 1.80 2 1.80 200 1.90 18,000 2 23,900 2 100 0 2.10 31,900 2.20 4,600 200 2.10 2.10 2
SGH 39.80 32.60 36.20 39.30 3.10 32.60 3,000 33 3,300 39 100 200 39.30 39.30 39.30
SMT 25.10 20.70 22.90 20.70 1,100 24 1.10 22 5,900 24.10 100 24.30 100 200 23 24 23 200
TKU 14.30 11.70 13 12 300 13 1,000 13.50 0.50 14 400 14.20 100 200 14 14 13.50 100
VC9 16.30 13.50 14.90 13.50 5,200 13.80 200 14.90 0 14.90 8,900 15 16,700 15.10 12,700 200 13.50 14.90 13.50
VNT 28.60 23.40 26 26 100 28.60 2.60 200 28.60 28.60 28.60
VTS 16.70 13.70 15.20 14.90 400 15 -0.20 15 300 200 15 15 15
WCS 184.80 151.20 168 160.20 100 160.50 200 160.60 300 165 -3 169.90 100 170 700 170.50 500 200 165 165 165 200
DNM 25.30 20.70 23 21.50 100 21.60 200 24 1 24 100 25 500 100 24 24 24
DNY 7.90 6.50 7.20 6.50 2,700 7 2,000 7.30 0.10 7.30 700 7.40 4,000 7.50 2,000 100 7.30 7.30 7.30
DZM 6.10 5.10 5.60 5.60 0 5.60 4,900 5.80 3,000 6 700 100 5.60 5.60 5.60
HTC 34.10 27.90 31 30 200 30.50 1,000 31 1,000 31.50 0.50 33 1,100 33.50 1,000 34.10 1,000 100 31.50 31.50 31.50
PBP 17.90 14.70 16.30 15.20 5,000 15.60 5,000 16.70 100 0.40 16.70 400 17 10,800 17.90 20,000 100 16.70 16.70 16.70 100
PCE 11.70 9.70 10.70 10.70 1,600 10.80 1,000 11.20 2,800 11.50 0.80 100 11.50 11.50 11.50
PEN 22.40 18.40 20.40 18.40 -2 ATO 5,000 18.40 4,900 20 100,000 100 18.40 18.40 18.40
PMC 79 64.80 71.90 68.50 400 68.80 100 69 100 70.90 -1 71 200 71.80 200 71.90 300 100 70.90 70.90 70.90
PPE 15 12.40 13.70 13.80 0.10 13.70 1,000 13.80 900 13.90 1,900 100 13.80 13.80 13.80
PSW 9 7.40 8.20 7.50 2,000 8.20 100 9 100 9 100 0.80 100 9 9 9
QHD 24.40 20 22.20 21 1,000 21.10 2,500 21.50 1,000 22.50 100 0.30 22.60 300 22.70 200 23 900 100 22.50 22.50 22.50
SEB 50.80 41.60 46.20 44.10 200 45 100 45.20 100 47 0.80 48 300 50 1,100 50.50 1,500 100 47 47 47
SGD 13.80 11.40 12.60 11.40 200 11.50 100 11.60 200 12.80 0.20 12.90 200 13.40 400 13.70 100 100 12.80 12.80 12.80
THS 9 7.40 8.20 7.40 500 7.50 900 7.50 -0.70 9 500 100 7.50 7.50 7.50
TMX 9.30 7.70 8.50 7.70 100 8 1,000 8.10 200 8.20 -0.30 100 8.20 8.20 8.20
TXM 10.80 9 9.90 9 3,000 10 0.10 9.90 2,000 10 900 10.30 5,000 100 10 10 10 100
V21 13.20 10.80 12 11.70 100