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 # 14/12/2017

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 935.85 ( 11.45    1.24% )
KL: 172,032,478   GT: 3,944.88 (tỷ)
HNX 111.47 ( 1.02    0.92% )
KL: 45,429,932   GT: 723.67 (tỷ)
UPCOM 54.35 ( 0.21    0.39% )
KL: 11,302,253   GT: 263.98 (tỷ)
VN30 928.21 ( 11.45    1.25% )
KL: 172,032,478   GT: 3,944.88 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CDN (21.50)    
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 9.40 7.80 8.60 8.50 2,410,200 8.60 1,083,400 8.70 498,000 8.80 1,032,000 0.20 8.80 1,963,400 8.90 1,268,100 9 1,001,000 7,864,400 8.60 8.80 8.50 14,900 3,100
PVS 21.20 17.40 19.30 18.90 263,300 19 233,100 19.10 197,700 19.20 331,200 -0.10 19.20 71,100 19.30 138,700 19.40 232,700 3,875,600 19.20 19.40 18.90 300 10,600
PVX 2.60 2.20 2.40 2.20 2,980,800 2.30 4,088,600 2.40 5,112,000 2.40 293,200 0 2.50 2,914,000 2.60 3,420,500 2,963,900 2.40 2.50 2.30
ACB 37.10 30.50 33.80 34 125,200 34.10 15,100 34.20 9,800 34.20 66,900 0.40 34.30 26,500 34.40 30,100 34.50 62,300 1,834,800 33.80 34.30 33.60
MST 7.90 6.50 7.20 6.50 2,100 -0.70 ATC 73,200 6.50 41,800 6.60 2,800 1,527,100 7.90 7.90 6.50
VIX 12.70 10.50 11.60 10.90 101,500 11 400 11.10 253,600 11.20 59,100 -0.40 11.20 17,200 11.30 31,000 11.40 15,000 1,488,000 10.60 11.60 10.50 10,400 10,000
NDN 10.50 8.70 9.60 10.20 32,200 10.30 41,500 10.40 27,000 10.40 12,900 0.80 10.50 74,400 1,369,100 8.70 10.50 8.70 96,900 105,900
DST 12.30 10.10 11.20 10.40 4,100 10.70 9,900 11 4,200 11.10 115,000 -0.10 11.10 8,000 11.20 17,500 11.30 3,100 1,095,700 11.10 11.10 10.10
VCG 25.70 21.10 23.40 23 80,300 23.10 58,000 23.20 28,400 23.20 75,400 -0.20 23.30 40,500 23.40 71,100 23.50 56,900 1,050,000 23.40 23.50 22.90 30,400
SHS 20.30 16.70 18.50 19 22,600 19.10 41,600 19.20 29,800 19.40 83,600 0.90 19.40 27,700 19.50 91,800 19.60 5,500 1,046,700 18.50 19.40 18.30 1,000
KLF 3.80 3.20 3.50 3.30 704,600 3.40 1,602,900 3.50 449,200 3.60 174,000 0.10 3.60 825,300 3.70 2,227,900 3.80 1,837,900 1,003,700 3.50 3.60 3.50
CEO 11.30 9.30 10.30 10.10 123,100 10.20 129,400 10.30 34,200 10.30 39,600 0 10.40 55,500 10.50 155,100 10.60 136,000 849,100 10.30 10.40 10.20
HHG 8 6.60 7.30 7.60 21,500 7.70 28,900 7.80 27,300 7.80 101,000 0.50 7.90 55,000 8 111,700 832,900 7.30 7.90 7.30 4,100
TTB 14.10 11.70 12.90 13 30,500 13.10 30,300 13.20 17,300 13.20 13,800 0.30 13.30 6,100 13.40 9,800 13.50 18,300 802,500 12.90 14.10 12.90
HUT 11.80 9.80 10.80 10.90 87,500 11 93,900 11.10 8,500 11.10 4,100 0.30 11.20 76,300 11.30 28,700 11.40 70,100 794,600 11.20 11.20 10.80 130,100
SHN 10.40 8.60 9.50 9.30 79,800 9.40 138,900 9.50 43,200 9.60 103,700 0.10 9.60 106,000 9.70 110,200 9.80 49,300 752,100 9.50 9.60 9.40
VGC 26.90 22.10 24.50 24.30 40,000 24.40 13,300 24.50 200 24.70 3,300 0.20 24.70 4,800 24.80 8,000 24.90 13,200 638,300 24.60 24.80 24.10 108,800 353,800
VC3 20.70 17.10 18.90 18.50 22,000 18.60 6,500 18.70 4,000 18.80 1,300 -0.10 18.80 8,100 18.90 7,000 19 14,800 489,300 18.90 19.40 18.50
DCS 2.30 1.90 2.10 1.90 38,600 2 340,900 2.10 19,700 2.10 16,100 0 2.20 545,600 2.30 140,900 488,600 2 2.20 2 100
PIV 13.60 11.20 12.40 11.40 1,000 11.50 200 11.70 300 12.40 35,000 0 12.40 5,600 12.50 200 12.60 3,100 417,200 12.20 12.40 11.20 12,000
NHP 2.50 2.10 2.30 2.10 31,700 2.20 237,900 2.30 116,200 2.40 14,000 0.10 2.40 210,300 2.50 111,300 330,300 2.30 2.40 2.30 200
HKB 3 2.60 2.80 2.60 144,800 2.70 133,000 2.80 88,100 2.90 8,200 0.10 2.90 197,800 3 176,400 330,000 2.80 2.90 2.70 9,500
VIG 3.10 2.70 2.90 2.70 170,900 2.80 22,900 2.80 30,000 -0.10 2.90 10,000 3 27,100 3.10 48,500 328,300 2.80 3 2.70
PVC 12.10 9.90 11 10.70 38,000 10.80 15,800 10.90 27,500 11 2,000 0 11 19,000 11.10 25,000 11.20 17,000 323,100 10.90 11.10 10.70
C69 7.10 5.90 6.50 6.10 12,900 6.20 15,500 6.30 20,600 6.40 300 -0.10 6.40 4,600 6.50 1,500 6.60 11,600 243,300 6.50 6.60 6.40
DPS 2.30 1.90 2.10 1.90 158,400 2 246,400 2.10 92,200 2.20 15,900 0.10 2.20 130,600 2.30 152,600 233,500 2.10 2.20 2.10
SPI 4.10 3.50 3.80 3.60 51,700 3.70 133,000 3.80 47,800 3.80 16,400 0 3.90 76,400 4 159,200 4.10 208,500 233,100 3.80 3.90 3.70
KSK 1.60 1.40 1.50 1.40 25,700 1.50 4,100 0 1.50 409,500 1.60 420,800 224,300 1.40 1.50 1.40
PHC 16.10 13.30 14.70 14.50 18,400 14.60 24,600 14.70 6,000 14.70 51,300 0 14.80 18,900 14.90 18,500 15 12,100 182,300 14.80 14.80 14.50
VGS 10.10 8.30 9.20 9.10 87,200 9.20 84,000 9.30 14,700 9.40 2,600 0.20 9.40 27,800 9.50 25,400 9.60 23,300 181,600 9.20 9.40 9.20 5,000
TNG 14.50 11.90 13.20 13.30 55,900 13.40 8,000 13.50 800 13.50 8,200 0.30 13.60 16,900 13.70 23,400 13.80 12,500 164,000 13.10 13.60 13.10 800
KVC 3.10 2.70 2.90 2.70 455,400 2.80 298,400 2.90 22,300 3 3,100 0.10 3 409,800 3.10 280,800 163,700 2.80 3 2.80 700 7,600
PVI 36.60 30 33.30 32.80 10,500 32.90 5,000 33 6,600 33 43,500 -0.30 33.10 1,000 33.20 1,000 33.30 10,900 163,700 32.90 33.30 32.60
PVE 8.20 6.80 7.50 7.30 12,000 7.40 6,300 7.50 25,200 7.60 1,000 0.10 7.60 3,600 7.70 16,600 7.80 73,800 162,700 7.50 7.70 7.40 23,400
DS3 18.70 15.30 17 16.60 17,600 16.70 20,300 16.80 14,300 17 0 17 20,300 17.10 17,200 17.20 14,600 161,600 17 17 16.80
BII 2 1.80 1.90 1.80 163,800 1.90 6,300 0 1.90 116,400 2 224,500 155,900 1.80 2 1.80 200
NDF 7.50 6.30 6.90 6.50 29,400 6.60 43,500 6.70 26,000 6.80 12,200 -0.10 6.80 34,500 6.90 10,900 7 14,200 155,900 6.70 7 6.60
V12 21.50 17.70 19.60 18 9,800 18.30 5,000 18.40 800 19.60 1,000 0 19.60 16,000 20 500 20.50 500 133,000 18 19.60 18
TAG 40 32.80 36.40 39.10 100 39.20 100 39.30 400 40 1,600 3.60 40 22,700 124,900 38.10 40 38.10
VC9 16.50 13.50 15 14.50 1,000 15.40 5,700 15.50 67,900 15.50 26,000 0.50 16.30 600 16.50 7,500 124,000 15 15.50 15
VPI 41.50 34.10 37.80 36.50 1,500 36.60 1,000 36.70 400 36.80 14,000 -1 36.80 4,000 36.90 2,000 37 20,000 115,900 37.80 37.80 36.80
VCS 271.10 221.90 246.50 252.90 200 253.30 500 254 100 254 8,800 7.50 254.40 1,000 254.50 100 255 6,600 111,100 247.80 254 246.50 100 30
SD9 9.40 7.80 8.60 8.40 10,500 8.50 37,600 8.60 2,200 8.70 100 0.10 8.70 20,200 8.80 8,500 8.90 1,200 105,000 8.50 8.70 8.40
TVC 8.90 7.30 8.10 7.90 26,600 8 22,800 8.10 13,900 8.20 5,200 0.10 8.20 10,400 8.30 18,900 8.40 46,400 93,600 8.10 8.20 8
CIA 65.40 53.60 59.50 60.80 1,100 61 7,300 61.10 2,500 61.10 12,500 1.60 61.20 2,000 61.30 1,700 61.40 7,000 89,500 60 63 60
LIG 4.60 3.80 4.20 3.90 31,000 4 44,500 4.10 13,100 4.20 5,300 0 4.20 25,700 4.30 55,900 4.40 3,000 88,100 4.20 4.20 4.10
VMC 55.80 45.80 50.80 49.90 1,000 50 500 50.10 2,000 52.40 2,100 1.60 52.40 900 52.50 1,000 53 4,500 78,100 50 53.40 50
PVB 18.80 15.40 17.10 16.70 6,100 16.80 6,900 16.90 4,500 16.90 10,000 -0.20 17 7,600 17.10 11,500 17.20 14,400 74,600 17 17 16.80
ALV 19.50 16.10 17.80 16.20 500 16.30 300 16.50 100 16.80 600 -1 16.80 3,400 17 4,700 17.10 4,400 73,700 17.30 17.30 16.20
HVA 2.70 2.30 2.50 2.40 39,000 2.50 41,000 2.60 1,900 2.70 2,500 0.20 2.70 39,900 72,000 2.60 2.70 2.50
KDM 3 2.60 2.80 2.60 39,600 2.70 6,900 2.80 1,100 0 2.80 41,800 2.90 36,700 3 37,700 69,300 2.80 2.80 2.70
BCC 8.20 6.80 7.50 7.10 20,000 7.20 9,000 7.30 21,300 7.50 0 7.40 9,900 7.50 4,500 7.60 14,900 66,700 7.40 7.60 7.40 500
TIG 4.50 3.70 4.10 3.80 8,000 3.90 110,000 4 18,700 4.10 3,700 0 4.10 78,600 4.20 141,000 4.30 176,500 65,100 4 4.10 4
ACM 1.60 1.40 1.50 1.40 931,900 1.50 290,900 1.50 8,300 0 1.60 847,700 64,100 1.50 1.60 1.50
VC2 19.50 16.10 17.80 17.30 1,000 17.50 5,000 18.10 55,500 0.30 18.10 2,800 18.20 2,400 18.50 11,000 61,100 17.80 18.10 17.80
UNI 5.70 4.70 5.20 5 6,100 5.10 11,000 5.20 12,000 5.50 100 0.30 5.50 25,400 5.60 1,200 5.70 9,000 57,400 5.40 5.70 5.20
CVN 7.70 6.30 7 6.90 3,000 7 1,800 7.30 8,800 7.30 11,200 0.30 7.40 10,000 7.50 21,700 7.70 10,100 57,100 6.90 7.30 6.90
HOM 4.40 3.60 4 3.80 1,000 3.90 2,800 4 1,100 4 0 4.10 6,000 4.20 10,000 4.30 5,000 50,700 4 4.10 4 400
TTH 5.90 4.90 5.40 4.90 124,100 5 56,400 5.10 18,300 5.10 5,700 -0.30 5.20 100 5.30 9,700 5.40 17,400 48,300 5.20 5.30 5.10 800
NET 28 23 25.50 25.30 2,000 25.50 3,400 25.60 1,000 26.10 3,400 0.60 26.10 2,100 26.50 100 27 100 45,000 25.50 26.10 25.50 5,500
APS 3.50 2.90 3.20 3 34,100 3.10 31,600 3.20 200 3.30 100 0.10 3.30 34,900 3.40 28,300 3.50 41,400 44,900 3.20 3.30 3.20
PV2 2.70 2.30 2.50 2.30 10,000 2.40 50,000 2.50 76,300 2.50 200 0 2.60 133,300 2.70 50,800 44,700 2.60 2.60 2.50
VMI 4.90 4.10 4.50 4.30 3,000 4.40 16,500 4.50 40,400 4.60 2,100 0.10 4.60 300 4.70 11,600 4.80 27,500 44,300 4.50 4.70 4.50
TEG 7.10 5.90 6.50 6.30 5,000 6.40 5,000 6.50 3,800 6.50 0 6.60 35,200 6.70 20,900 6.80 65,300 41,700 6.50 6.50 6.50
SDP 3.70 3.10 3.40 3.10 22,800 3.30 200 -0.10 3.30 3,800 3.40 15,500 3.50 2,100 39,200 3.30 3.30 3.10
GKM 15.90 13.10 14.50 14.20 7,000 14.30 7,500 14.40 6,800 14.50 5,000 0 14.50 6,200 14.60 8,800 14.70 5,000 38,900 14.50 14.60 14.40
EID 16.70 13.70 15.20 14.70 100 14.80 600 14.90 300 15 5,000 -0.20 15.20 14,000 15.30 100 15.50 900 38,200 15.10 15.10 15 10,000
VE1 16.70 13.70 15.20 15.20 1,100 15.30 1,200 15.40 2,300 15.40 700 0.20 15.70 100 38,000 16.70 16.70 13.70
NTP 81.20 66.60 73.90 73.60 500 73.70 4,200 73.90 1,300 73.90 5,200 0 74.50 1,700 74.60 500 74.70 2,700 37,600 73.10 74.90 73.10 20,000
LAS 14.50 11.90 13.20 13 12,700 13.10 11,000 13.20 15,300 13.30 700 0.10 13.30 6,400 13.40 6,000 13.50 13,900 37,500 13.20 13.30 13.20
DGC 36.10 29.70 32.90 32.50 5,600 32.70 100 32.80 200 32.90 0 33 600 33.10 200 33.20 8,500 37,100 32.70 32.90 32.30 2,000
PVV 1.50 1.30 1.40 1.30 170,700 1.40 20,700 1.40 6,200 0 1.50 298,200 36,500 1.50 1.50 1.40
S99 5.70 4.70 5.20 5 4,500 5.10 11,500 5.20 16,600 5.20 3,000 0 5.30 1,200 5.40 1,000 5.50 1,200 36,300 5.20 5.30 5.20
CMS 5.70 4.70 5.20 4.80 1,000 5.20 2,700 5.20 10,000 0 5.30 7,100 5.40 6,000 5.50 5,000 34,900 5.20 5.20 5.20 15,000
DTD 16.20 13.40 14.80 14.20 15,000 14.30 17,000 14.40 10,000 14.80 0 14.50 9,200 14.60 7,400 14.70 12,400 34,300 14.70 14.70 14.40
NSH 11 9 10 9.70 2,100 9.80 1,600 9.90 1,000 10 200 0 10 14,100 10.10 6,800 10.20 7,100 33,000 9.90 10 9.90
ASA 2.70 2.30 2.50 2.30 6,500 2.40 6,600 2.50 100 0 2.50 28,200 2.60 12,500 2.70 24,600 31,700 2.40 2.50 2.40 16,000
SJC 13.60 11.20 12.40 12.70 7,400 12.80 1,800 12.90 500 13.20 200 0.80 13.20 3,000 13.30 100 13.40 3,300 29,500 12.30 13.20 12.30
MSC 15.40 12.60 14 13 2,500 14 0 14.90 2,000 15 2,400 15.20 5,000 28,400 13.50 13.50 13.50 5,000
LDP 35.70 29.30 32.50 33.60 2,300 33.70 300 34.50 100 32.50 0 34.90 100 35 500 35.20 600 26,100 34 34.50 32.10
NVB 8.10 6.70 7.40 7.20 4,200 7.30 2,700 7.40 100 7.40 5,500 0 7.50 18,200 7.60 33,600 7.70 16,700 26,100 7.50 7.50 7.10
MBS 14.80 12.20 13.50 13.30 20,100 13.40 6,400 13.50 7,500 13.50 0 13.60 4,000 13.70 24,800 13.80 7,900 25,900 13.60 13.60 13.40
SIC 11.30 9.30 10.30 10.10 3,400 10.20 15,300 10.30 7,500 10.30 0 10.50 1,500 10.60 700 10.70 1,000 25,200 10.30 10.30 10.20
VKC 7.10 5.90 6.50 6.20 3,100 6.30 4,600 6.40 5,100 6.50 0 6.50 3,700 6.60 6,700 6.70 17,000 25,000 6.50 6.60 6.40
HLD 14.30 11.70 13 12.80 3,200 12.90 500 13 1,900 13 4,100 0 13.10 1,200 13.20 11,800 13.30 5,200 24,700 12.50 13 12.50
DL1 38 31.20 34.60 37.30 1,900 37.40 100 37.50 300 37.70 400 3.10 37.70 600 37.80 500 37.90 200 24,100 34.60 37.70 34.30
HDA 8.20 6.80 7.50 7.30 21,700 7.40 4,700 7.50 2,000 7.50 0 7.60 3,000 7.70 600 7.80 10,400 22,900 7.50 7.60 7.40
ITQ 3.10 2.70 2.90 2.70 15,400 2.80 39,500 2.90 14,700 2.90 100 0 3 340,300 3.10 26,000 22,400 3 3 2.90
HCC 20.40 16.80 18.60 17.50 2,100 17.60 1,200 17.90 500 18.60 0 18.30 2,100 18.50 800 18.60 6,300 22,000 18.60 18.60 17.40 16,720
SD2 6.40 5.40 5.90 5.50 4,000 5.60 1,500 5.70 2,000 5.90 0 5.90 1,700 6 12,200 6.10 8,500 21,000 5.70 5.90 5.70
PXA 1.30 1.10 1.20 1.10 295,000 1.10 600 -0.10 1.20 100 1.30 487,500 20,700 1.30 1.30 1.10
BTS 5.50 4.50 5 4.50 5,000 4.60 1,000 4.80 4,000 -0.20 4.90 3,000 5 1,300 5.50 2,500 20,000 4.80 4.80 4.60
ATS 48.90 40.10 44.50 44.60 1,500 44.70 300 45.30 100 46.50 10,300 2 47 4,700 47.40 1,000 19,300 44.60 46.50 44.60
DHT 72.60 59.40 66 65.90 1,800 66 1,000 66.40 2,000 66.50 6,900 0.50 66.50 200 66.80 2,000 67 2,000 18,500 64.80 67.70 64.80 100 8,900
VE9 4.90 4.10 4.50 4.30 6,600 4.40 15,600 4.50 4,300 4.60 1,100 0.10 4.60 26,400 4.70 11,900 4.80 14,800 18,400 4.50 4.60 4.50
PVG 8 6.60 7.30 7.10 5,800 7.20 2,000 7.30 8,100 7.30 0 7.40 10,900 7.50 24,300 7.60 1,000 17,100 7.30 7.40 7.30
CSC 34.30 28.10 31.20 30.80 3,800 30.90 2,500 31 2,000 31.20 1,200 0 31.20 1,600 31.30 1,500 31.50 2,400 16,800 31.20 31.30 31
TCS 4.50 3.70 4.10 3.90 10,000 4 4,500 4.10 14,100 4.10 0 4.20 6,400 4.30 1,000 4.40 1,000 16,500 4 4.20 4
TC6 4.70 3.90 4.30 3.90 1,000 4 13,000 4.10 13,100 4.30 0 4.20 500 4.30 16,800 4.40 4,100 16,000 4.30 4.30 4.20
DC4 11 9 10 9.90 1,500 -0.10 10 600 10.20 1,000 10.30 1,000 15,700 9.80 10 9
KSQ 2.30 1.90 2.10 1.90 54,600 2.10 0 2.10 25,400 2.20 25,300 2.30 45,400 15,500 2.10 2.10 1.90
WSS 4.50 3.70 4.10 3.80 6,700 3.90 10,600 4 2,000 4.10 0 4.10 4,500 4.20 3,300 4.30 20,100 15,300 4.10 4.10 4.10
ICG 7.70 6.30 7 6.50 1,000 6.60 2,500 6.70 1,000 7 0 7 2,500 7.10 10,600 7.20 100 15,000 7 7 7
INN 71.50 58.50 65 65 1,900 65.10 400 65.50 100 66 100 1 66 1,400 66.90 400 67 300 14,100 65 66 65 270
VHL 57.90 47.50 52.70 47.50 200 48.20 300 48.30 200 48.30 300 -4.40 51.90 1,100 52.60 300 52.70 9,900 14,000 52.70 52.70 48.10 10,300
DGL 35.40 29 32.20 32.40 10,000 32.50 10,000 32.60 2,100 32.20 0 32.90 500 13,900 32.20 32.70 32.20
ONE 5.20 4.40 4.80 4.50 300 4.60 500 4.70 2,100 4.70 2,900 -0.10 4.80 4,400 4.90 6,100 5 100 13,600 4.70 4.70 4.70
PLC 27.50 22.50 25 24.60 3,500 24.70 3,300 24.80 1,800 25 0 25 10,100 25.10 300 25.20 100 13,300 25 25 24.80 9,100
NAG 7.50 6.30 6.90 6.70 2,000 7 800 7.10 600 7.10 2,000 0.20 7.30 500 7.40 2,000 7.50 31,100 13,100 6.80 7.10 6.70
SLS 182.70 149.50 166.10 165.10 500 165.50 500 166.10 100 166.10 700 0 166.20 400 166.90 300 167 1,200 12,800 166.10 168 166
NDX 12.90 10.70 11.80 11.80 700 11.90 5,000 12 1,900 12.20 100 0.40 12.20 500 12.30 700 12.40 1,000 12,200 11.80 12.20 11.70 100
DP3 80.70 66.10 73.40 73 1,000 73.40 200 73.50 6,900 74 100 0.60 74 600 74.20 2,000 75 600 12,100 73.50 74 73.50
TTC 19.90 16.30 18.10 17 500 17.50 600 17.60 1,000 18.10 0 18 2,900 18.10 15,000 18.40 100 12,100 18.10 18.10 17.50 100 5,000
PMC 76.80 63 69.90 68.50 1,200 68.60 100 68.70 300 70.30 100 0.40 70.40 100 70.70 100 70.80 500 11,300 72.70 72.70 68.50 300
MBG 3.10 2.70 2.90 2.70 15,000 2.80 200 2.80 1,200 -0.10 2.90 20,400 3 32,400 3.10 20,000 11,000 2.80 2.80 2.80
DIH 13.60 11.20 12.40 11.90 4,400 11.90 600 -0.50 12.30 5,000 13.20 200 13.30 300 10,700 11.20 12.20 11.20
HMH 12.50 10.30 11.40 10.40 500 10.80 2,300 10.90 1,900 11.40 0 11.10 9,900 11.20 5,000 11.40 4,000 10,100 11 11.10 10.90 4,400
PTI 26.10 21.50 23.80 22.80 600 23.50 7,200 23.60 15,000 23.80 0 23.80 15,000 24 18,000 26.10 100 10,000 23.80 23.80 23.80 10,000
TDN 4.90 4.10 4.50 4.40 1,900 4.50 9,400 4.60 3,100 4.80 4,500 0.30 4.80 4,600 4.90 2,000 10,000 4.50 4.80 4.40
MAC 8.40 7 7.70 7.30 10,200 7.50 2,400 7.60 3,300 7.70 100 0 7.70 2,400 7.80 5,300 7.90 3,600 9,900 7.70 7.70 7.60 100
VE8 12.10 9.90 11 9.90 2,500 10.70 300 11 0 11 3,000 11.10 500 11.20 100 9,500 11.40 11.40 11 9,000
TTT 55 45 50 52.10 200 52.20 4,000 54 400 50 0 54.50 1,000 55 800 9,400 54 54 54 5,600
VCR 3.30 2.70 3 2.80 8,000 2.90 11,500 3 3,900 3.10 200 0.10 3.10 5,900 3.20 10,000 3.30 13,700 9,200 3 3.10 3
CTP 17.70 14.50 16.10 15.90 5,500 16 11,800 16.10 1,000 16.20 500 0.10 16.20 600 16.30 3,300 16.40 5,400 9,100 16.10 16.20 16
S55 28.20 23.20 25.70 25.20 500 25.50 5,400 25.60 7,600 -0.10 25.80 2,400 26.50 100 28 2,000 9,000 25.70 25.70 25.60 1,000
TTZ 4.40 3.60 4 3.60 10,900 3.70 8,000 3.80 4,300 4 0 3.90 3,200 4 9,600 4.10 4,900 9,000 4 4 3.80
MCO 2 1.80 1.90 1.80 11,600 1.90 4,500 0 1.90 7,500 2 7,700 8,700 2 2 1.90
TV2 155.30 127.10 141.20 138.20 100 138.30 1,200 138.40 100 140.40 200 -0.80 140.50 400 140.80 100 142.20 100 7,700 140.60 140.60 138.50
SDN 37.40 30.60 34 34 0 36 1,300 37 500 7,500 35.50 36 35.50
PIC 16.90 13.90 15.40 14.10 200 14.20 9,000 14.50 5,300 15.40 0 14.90 3,800 15 19,800 15.40 700 7,400 15.30 15.30 14.90
NHA 12.10 9.90 11 10.60 500 10.70 1,000 11 1,400 11.30 100 0.30 11.30 1,900 11.40 700 12 5,500 7,200 11.10 11.30 11
SD5 11 9 10 9.70 25,700 9.80 33,600 9.90 1,900 10 300 0 10 4,800 10.10 9,000 10.20 500 7,200 9.90 10 9.90
MHL 7.90 6.50 7.20 6.50 2,000 7.90 3,400 0.70 7.90 2,200 6,900 7.20 7.90 7.20
VIT 18.50 15.30 16.90 16.30 5,500 16.40 6,000 16.50 5,100 16.90 0 16.60 300 16.70 1,400 16.90 2,500 6,900 16.50 16.60 16.50 600
L61 9 7.40 8.20 7.40 500 7.70 3,000 7.80 200 8 100 -0.20 8 300 8.10 5,000 8.20 1,000 6,800 8.20 8.20 7.80
RCL 22.10 18.10 20.10 19.50 1,000 19.80 700 19.90 100 20.10 0 20.10 2,600 21.90 1,000 22 300 6,500 20.10 20.10 20.10
THT 6.90 5.70 6.30 6 11,000 6.10 2,800 6.20 1,700 6.30 100 0 6.30 6,900 6.40 12,000 6.50 12,400 6,500 6.30 6.30 6.20 100
HTC 30.80 25.20 28 26.50 300 28 0 28 900 28.50 2,000 29 3,900 6,300 28 28 28
DBC 31.50 25.90 28.70 27.60 1,600 28 6,400 28.80 400 28.90 200 0.20 28.90 7,100 29 17,700 29.10 9,400 6,200 29.10 29.10 28.80 100
CET 4.50 3.70 4.10 3.70 11,400 3.80 5,600 3.90 7,100 3.90 1,000 -0.20 4 7,300 4.10 8,100 4.20 4,100 5,900 4 4 3.90
LHC 65.40 53.60 59.50 56.10 100 56.20 300 56.50 400 56.50 300 -3 59.30 200 59.40 400 59.50 1,500 5,800 56.50 59.30 56.50
SCJ 2.50 2.10 2.30 2.10 15,000 2.20 2,000 2.30 9,700 2.30 0 2.40 12,100 2.50 21,500 5,800 2.30 2.30 2.30
CAP 41 33.60 37.30 36.50 500 36.60 600 36.90 300 37.50 100 0.20 37.50 4,900 37.90 500 38 400 5,600 37 37.50 36.60
PGS 25.60 21 23.30 22.50 7,500 22.80 40,000 22.90 4,900 23 4,000 -0.30 23 100 23.40 7,000 23.50 2,100 5,600 22.90 23.30 22.90
SJ1 17.30 14.30 15.80 15.80 3,700 0 15.80 1,100 15.90 2,000 16 800 5,600 14.30 15.80 14.30
SVN 2.50 2.10 2.30 2.10 37,800 2.20 119,500 2.30 600 2.30 0 2.40 51,000 2.50 76,500 5,400 2.40 2.40 2.20
PVL 2.90 2.50 2.70 2.50 54,500 2.60 2,700 2.70 0 2.70 34,300 2.80 19,100 2.90 13,900 5,300 2.60 2.60 2.60
PPS 9.90 8.10 9 8.50 300 8.60 1,900 8.80 2,000 9 0 9.10 2,000 9.20 2,500 9.40 1,200 5,100 8.80 9.10 8.80
TKC 29.70 24.30 27 26 500 26.40 200 26.50 400 27 0 27 3,000 27.10 2,500 27.20 200 5,000 27.10 27.10 26.80 4,000
SGD 13.20 10.80 12 10.90 200 11 100 12 100 12 4,900 0 12.40 200 12.50 900 12.60 100 4,900 12 12 12
VTH 13.20 10.80 12 10.80 100 12 0 12.40 100 12.50 1,500 13 5,000 4,800 12 12 12
L14 86.30 70.70 78.50 78.40 200 78.50 1,100 78.80 100 78.80 1,100 0.30 79 1,400 79.50 1,500 80 1,700 4,400 78.10 79 78
TV4 16.30 13.50 14.90 13.50 4,000 14 2,000 14.20 700 14.90 0 14.80 100 14.90 8,600 15.30 800 4,400 14.90 14.90 14.50
DBT 16.50 13.50 15 14.70 800 14.80 200 15.20 5,700 15 0 15.50 200 15.80 2,000 16 900 4,300 15.20 15.50 15.20 1,300
SED 22.40 18.40 20.40 19.60 1,000 20 1,500 20 3,500 -0.40 20.40 900 20.60 200 20.70 1,600 4,100 20.40 20.40 20 3,700 500
PMS 17.60 14.40 16 15.50 200 15.70 1,000 15.80 300 15.80 1,200 -0.20 16.50 1,900 16.70 400 16.80 2,500 3,800 16.50 16.80 15.80
VNR 25.10 20.70 22.90 22.70 1,500 22.80 1,500 22.90 200 22.90 0 23 19,600 23.10 1,000 24.50 300 3,700 22.90 22.90 22.90 1,100
PDB 13 10.80 11.90 11.40 200 11.60 2,000 11.70 1,000 11.90 0 11.80 1,400 11.90 3,000 12 2,100 3,500 11.90 11.90 11.80
SPP 20.50 16.90 18.70 16.90 100 17.10 700 18.50 3,300 -0.20 18.50 2,600 18.60 3,000 18.70 100 3,300 18.50 18.50 18.50
BLF 4.10 3.50 3.80 3.50 7,100 3.70 1,600 3.80 100 0 3.80 900 3.90 27,300 4 10,000 3,100 3.70 3.80 3.70 100
IVS 10.60 8.80 9.70 9.50 100 9.60 400 9.70 400 9.70 0 9.80 1,000 9.90 100 10 6,300 3,000 9.80 9.80 9.80 3,000 3,000
SFN 38.50 31.50 35 34 1,300 35 1,000 35 0 36 500 36.50 800 3,000 35 35 34
VAT 3.80 3.20 3.50 3.20 13,300 3.30 8,500 3.40 6,500 3.60 100 0.10 3.60 9,000 3.70 11,000 3.80 4,300 2,800 3.40 3.60 3.40
AMV 17.10 14.10 15.60 14.60 500 15 600 15.60 100 15.60 0 16 200 16.40 500 16.70 500 2,700 15.60 16.80 15.60
CDN 23.60 19.40 21.50 19.80 500 20 500 20.10 2,000 21.20 1,000 -0.30 21.30 500 21.40 500 21.50 500 2,100 22 22 21.20 1,100
VLA 13.70 11.30 12.50 11.30 100 12.50 200 12.60 200 12.50 0 13.70 500 2,100 13 13 13 100 2,100
DXP 14 11.60 12.80 11.70 200 12.20 1,100 12.40 2,000 12.80 0 12.90 1,700 13 1,000 13.10 2,700 2,000 12.80 13.20 12.80 2,000 1,062
HVT 35.20 28.80 32 31.60 500 31.80 800 32 800 32 0 33 1,100 33.50 1,400 34.70 2,500 1,900 32 33 32 400
MEC 3.30 2.70 3 2.70 6,100 2.80 12,000 2.90 1,700 -0.10 3 500 3.10 1,000 3.30 11,200 1,700 2.90 2.90 2.90
VXB 13.90 11.50 12.70 12.70 0 13.10 2,000 13.20 100 13.50 2,000 1,500 13.20 13.20 13.20
DNP 22.50 18.50 20.50 19.50 1,000 19.60 1,000 20 1,500 20.90 100 0.40 21 1,400 22 2,500 22.50 900 1,400 20.90 21 20.90
BVS 22 18 20 19 2,000 19.10 1,700 19.20 100 20 0 19.90 700 20 47,000 20.10 3,000 1,200 19.90 20 19.90
VGP 28.30 23.30 25.80 23.50 400 23.60 100 25.80 0 25.70 100 26 2,600 26.20 300 1,200 23.90 23.90 23.40
VTC 9.30 7.70 8.50 7.90 3,500 8 2,000 8.10 100 8.80 100 0.30 8.90 100 9 300 9.30 100 1,200 8.50 8.90 8.50 200
VTV 17.60 14.40 16 15.60 1,000 15.70 800 15.80 700 16 0 16 900 16.10 7,000 17 1,500 1,200 16 16 16
KKC 15.80 13 14.40 14 3,100 14.10 3,400 14.20 600 14.40 0 14.30 3,000 14.40 1,000 14.50 2,000 1,100 14.10 14.20 14.10
VC7 19.80 16.20 18 17.50 1,100 17.60 1,000 18 600 18 0 18.30 5,300 18.40 1,000 18.50 5,000 1,100 17 18.30 17
VCC 14.30 11.70 13 12.40 200 12.50 1,000 12.60 14,000 13 0 13.40 900 13.50 2,900 13.80 500 1,100 13 13.50 13 700
L18 9.70 8.10 8.90 8.10 1,500 8.20 400 8.90 0 9.10 300 1,000 8.10 9 8.10
MAS 98.20 80.40 89.30 89.10 100 89.20 300 89.30 100 89.30 0 90 1,600 91 1,700 91.50 800 1,000 89.30 89.40 89 24
NFC 12.80 10.60 11.70 11.60 1,000 11.70 0 12.50 100 1,000 12 12 12
SD6 9.10 7.50 8.30 8 3,000 8.10 3,000 8.20 2,100 8.30 0 8.30 4,700 8.40 2,700 8.50 3,100 1,000 8.30 8.30 8.20
SDT 9.30 7.70 8.50 8.20 10,800 8.30 13,000 8.40 12,100 8.50 0 8.60 5,700 8.70 21,200 8.80 9,200 1,000 8.50 8.50 8.50 1,000
SJE 25 20.60 22.80 22 500 22.80 600 22.90 200 22.80 0 1,000 25 25 22.90
SRA 9.50 7.90 8.70 8 300 8.10 700 8.20 1,000 8.70 0 8.70 300 9 5,500 9.30 600 1,000 8.70 8.70 8.30
SSM 17.60 14.40 16 15 100 16 0 16 1,600 1,000 15.50 15.50 15.50
TA9 15.40 12.60 14 13 500 13.10 500 13.20 200 14 0 14 300 14.10 300 14.20 1,100 1,000 14 14 14
VBC 27 22.20 24.60 24.90 2,100 25 100 25.10 500 24.60 0 26 600 26.50 6,300 27 5,800 1,000 25.10 25.60 25.10
VIE 11 9 10 10 0 1,000 9 9 9
CPC 40.50 33.30 36.90 33.30 100 33.40 100 36.50 100 -0.40 36.60 100 36.80 400 37 200 900 34 36.80 33.70 400
GMX 36.80 30.20 33.50 36.60 500 3.10 36.70 600 900 36.70 36.70 30.20
PSC 12.70 10.50 11.60 11.50 1,200 11.60 200 11.70 100 11.60 0 12.40 700 12.50 100 900 11.70 11.70 11.70
HAT 43.20 35.40 39.30 37.50 300 38 1,000 38.20 100 39.30 0 40.40 700 40.50 300 40.80 2,000 800 38 40.40 38 100
VSA 22 18 20 18.20 200 19 5,100 20.20 800 0.20 20.60 200 800 20.20 20.20 20.20
HLY 16.30 13.50 14.90 13.50 100 14.90 0 14.40 1,800 15 1,100 15.50 600 700 14.80 14.80 14.40 700
MPT 3.40 2.80 3.10 2.80 4,500 2.90 8,000 3 26,400 3.10 400 0 3.10 27,700 3.20 72,300 3.30 26,000 700 3.10 3.10 3
SDD 2 1.80 1.90 1.80 32,000 1.90 26,100 2 100 0.10 2 17,600 700 1.90 2 1.90
NST 11 9 10 9.20 200 9.30 300 9.40 100 10.20 300 0.20 10.30 100 10.40 300 10.70 500 600 11 11 9.30 400
STC 31.90 26.10 29 29 0 28.90 800 29 1,000 31 100 600 27 29 26.20 400
TV3 28.60 23.40 26 25.50 200 28.60 1,100 ATC 100 26 0 600 28.60 28.60 28.60
DNY 8.30 6.90 7.60 7.40 1,500 7.50 71,300 7.60 100 7.60 100 0 7.70 600 7.80 1,100 7.90 600 500 7.60 7.60 7.60
GLT 74.10 60.70 67.40 60.80 100 67.40 0 65 100 65.50 100 67 200 500 61.10 64.90 61 200
MNC 5 4.20 4.60 4.20 1,100 4.50 100 4.60 0 4.60 100 4.70 400 4.80 500 500 4.50 4.50 4.50
NBC 6.90 5.70 6.30 6 35,000 6.10 16,000 6.20 18,100 6.30 0 6.30 2,500 6.40 7,800 6.70 1,100 500 6.30 6.30 6.30
PCE 11.70 9.70 10.70 10 100 10.60 400 10.70 500 10.70 0 11.60 100 11.70 500 500 10.70 10.70 10.70 500
THB 20.90 17.10 19 18.50 200 19 0 19.50 200 20.90 500 500 18.50 18.50 18.50
VC1 14.50 11.90 13.20 13.20 6,000 13.20 0 500 13.20 13.20 13.20
WCS 181.50 148.50 165 160 600 163 100 163.50 2,000 165 0 166.10 100 167.10 100 168.10 100 500 165.10 165.10 163 300
HJS 23.80 19.60 21.70 21.40 100 21.60 500 21.80 900 21.70 0 22.40 300 22.50 1,200 23.50 100 400 22.90 22.90 21.80
ORS 2.50 2.10 2.30 2.10 2,200 2.20 4,900 2.30 0 2.30 900 2.40 36,600 400 2.20 2.30 2.20
TFC 6.10 5.10 5.60 5.50 500 5.60 0 6 1,900 6.10 8,300 400 6 6 6 200
TST 6 5 5.50 5.50 0 5.50 18,700 5.60 500 5.70 6,000 400 5.70 5.70 5.70 400
API 32.10 26.30 29.20 28.80 100 29.10 100 29.20 100 29.30 300 0.10 31.40 200 31.50 300 31.90 500 300 29.30 29.30 29.30
CCM 37.40 30.60 34 33.10 200 34 0 34 700 35 200 37.40 100 300 34 34 34
CTB 32.40 26.60 29.50 26.80 200 30.90 200 1.40 30.90 700 31.40 100 31.50 900 300 26.80 30.90 26.80 200
HBS 2.70 2.30 2.50 2.40 1,000 2.50 4,400 2.50 0 2.60 7,900 2.70 5,400 300 2.60 2.60 2.60
HPM 22.40 18.40 20.40 20.40 0 20.30 800 20.40 1,000 300 20.30 20.30 19.60
KTS 33 27 30 28.60 100 28.90 500 30 1,000 30 0 32 100 32.30 100 32.50 200 300 30 30 30
PCT 9.30 7.70 8.50 8.60 20,000 8.50 0 9 1,000 9.20 3,500 300 9 9.20 9
TJC 7.20 6 6.60 6 2,900 6.10 100 -0.50 7 100 7.10 1,300 7.20 1,000 300 6 6.10 6
HHC 57.20 46.80 52 47.10 100 47.40 100 47.50 100 52 0 55 700 200 46.80 54.40 46.80
HTP 9.30 7.70 8.50 7.70 200 8.50 500 9 300 8.50 0 200 9 9 9
IDV 37.70 30.90 34.30 34 2,300 34.10 1,900 34.20 3,400 34.30 0 34.40 100 34.50 3,000 35 6,700 200 34.20 34.20 34.20
PEN 18.80 15.40 17.10 17.10 0 ATC 4,300 15.40 3,000 18.60 100 200 15.40 18.60 15.40
POT 21.80 18 19.90 19.90 500 20 100 19.90 0 21 1,500 200 18.10 18.10 18.10
PPE 14.70 12.10 13.40 13.40 100 0 13.40 900 13.50 1,000 200 13.30 13.40 13.30
PSE 10.80 9 9.90 9 3,000 9.90 0 10.10 1,300 10.20 1,700 10.30 5,000 200 9.10 10.20 9.10 100
TXM 9.60 8 8.80 8 500 8.80 0 8.80 1,800 9.30 100 9.40 200 200 9.30 9.30 8.80 100 100
B82 2.30 1.90 2.10 1.90 19,100 2 1,000 2.10 0 100 2.30 2.30 2.30
BBS 12.80 10.60 11.70 10.60 100 11.70 0 12.80 300 100 12.80 12.80 12.80
CAN 31.40 25.80 28.60 28.60 1,100 28.60 0 30 400 100 28.60 28.60 28.60
D11 16 13.20 14.60 13.20 400 14 1,900 14 100 -0.60 14.60 3,000 14.70 5,000 14.80 1,000 100 14 14 14
DAD 22.40 18.40 20.40 18.50 100 19 100 19.80 100 -0.60 19.80 1,200 20 23,500 20.80 100 100 19.80 19.80 19.80
DC2 14 11.60 12.80 12.80 0 11.60 2,900 14 200 100 11.60 11.60 11.60
DHP 12.50 10.30 11.40 10.60 1,000 10.90 2,000 11 14,000 11.40 0 11.50 1,700 11.90 100 12 9,400 100 11.50 11.50 11.50
EBS 11 9 10 9 100 10 5,100 10 0 10.20 2,000 10.30 6,000 10.40 3,000 100 10.10 10.10 10.10
HAD 46 37.80 41.90