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)
Cổ Tức, Ngày giao dịch không hưởng quyền: KIP (22)    
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
TIS 11.30 8.50 9.90 10.30 51,400 10.40 33,100 10.50 34,000 10.50 12,000 0.60 10.60 10,000 10.70 13,600 10.80 23,200 455,300 10.60 10.80 10.20
SWC 24.60 18.20 21.40 20.90 5,000 21 8,200 21.10 400 21.20 30 -0.20 21.20 500 21.30 3,100 21.40 10,600 346,530 20.70 21.40 20.20
TOP 1.80 1.40 1.60 1.40 223,800 1.50 316,600 1.60 152,700 1.60 6,400 0 1.70 400,100 1.80 411,700 267,200 1.60 1.70 1.60
HVN 29.70 22.10 25.90 25.60 37,800 25.70 27,600 25.80 21,700 25.90 110 0 25.90 8,600 26 11,100 26.10 8,800 251,210 26.20 26.30 25.70 600
SBS 1.30 1.10 1.20 1.10 440,800 1.20 2,200 0 1.20 91,300 1.30 608,800 185,400 1.20 1.20 1.10
PFL 1.70 1.30 1.50 1.30 17,700 1.40 317,500 1.50 6,600 0 1.60 303,700 1.70 479,100 170,800 1.50 1.50 1.50
SEA 21.90 16.30 19.10 18.60 1,200 18.70 2,000 18.80 5,000 18.90 800 -0.20 18.90 200 19.30 1,000 19.40 2,500 133,200 19.20 20.40 16.70
TVB 10.80 8 9.40 9.50 1,300 9.60 2,500 9.70 4,400 9.70 600 0.30 9.80 18,500 9.90 26,800 10 23,500 131,300 9.50 9.80 9.30
ACV 57.30 42.50 49.90 49.60 1,000 49.70 6,100 49.80 100 49.80 100 -0.10 50 8,600 50.10 3,500 50.20 2,900 104,700 49.70 50.10 49.70 302,700 265,900
VNH 2.60 2 2.30 2 6,400 2.30 600 2.30 0 2.50 13,400 2.60 40,300 89,300 2.50 2.50 2.30
NTC 57.90 42.90 50.40 50.60 1,000 50.70 500 50.80 2,400 51 100 0.60 51 5,900 51.10 1,000 51.40 3,000 89,100 50 51 50
GEX 25.60 19 22.30 22.10 8,200 22.20 4,200 22.30 500 22.40 2,000 0.10 22.40 2,900 22.50 8,500 22.60 27,900 69,900 22.20 22.40 22.10
IBC 51.20 38 44.60 45.70 10,100 45.80 9,300 45.90 6,900 45.90 1,000 1.30 46 1,400 46.10 5,300 46.20 6,400 61,400 44 46 38
S33 26.50 19.70 23.10 22 1,000 25 3,000 25 1.90 57,700 25 25 25
TL4 9.20 6.80 8 7.30 2,700 7.40 5,200 7.50 1,000 7.50 70 -0.50 7.60 100 7.70 100 7.80 200 56,870 7.70 7.90 7.40
SSN 23.40 17.40 20.40 19.80 3,100 19.90 3,900 20 1,700 20.40 300 0 20.50 1,200 20.60 3,300 20.90 1,000 56,300 20.50 20.60 20
SDI 73.30 54.30 63.80 65.40 400 65.50 500 65.60 100 65.80 70 2 65.80 2,100 65.90 3,400 66 24,100 53,770 64.50 65.90 64.50
VNP 5.80 4.40 5.10 4.90 1,000 5 1,000 5.20 100 5.30 2,400 0.20 5.30 26,300 5.40 42,300 5.50 10,000 51,900 5.40 5.40 5
BT6 5.50 4.10 4.80 4.60 6,200 4.70 6,000 4.80 200 5 3,000 0.20 5 100 5.10 200 5.20 12,300 47,000 5.10 5.10 4.80
VIB 23.10 17.10 20.10 19.90 100 20 20,400 20.10 1,000 20 40 -0.10 20.20 1,000 20.30 900 20.40 1,000 44,740 20 20.50 20 40,900
DPG 109.10 80.70 94.90 94.30 100 94.40 100 94.50 100 94.90 0 95.90 1,000 96 1,000 96.50 1,100 44,200 95 100 94.20
SPD 8.90 6.70 7.80 7.60 500 7.80 100 7.90 100 7.90 0.10 8 2,500 8.10 1,000 8.50 1,000 44,000 8.10 8.10 7.80
SGP 8.60 6.40 7.50 6.90 5,000 7 15,400 7.60 4,000 7.60 0.10 8 5,000 8.50 4,100 38,800 7.60 7.70 7.60 37,000
VTA 6.70 5.10 5.90 5.80 9,000 5.90 4,300 6 700 6 0.10 6.10 6,900 6.20 3,900 6.50 6,000 32,000 5.80 6 5.80
BVG 1.40 1.20 1.30 1.20 12,100 1.30 5,000 1.40 20,500 1.40 0.10 27,800 1.40 1.40 1.40
PXL 2.10 1.70 1.90 1.70 184,200 1.80 132,300 1.90 63,600 2 9,600 0.10 2 74,000 2.10 173,200 27,300 2 2 1.90
HAC 5.10 3.90 4.50 4.20 20,900 4.30 7,700 4.40 4,000 4.60 180 0.10 4.50 6,000 4.60 10,800 4.70 10,600 26,180 4.40 4.60 4.40
PNG 18.40 13.60 16 15 15,600 15.10 -0.90 24,900 15 15.10 15
NAS 30.10 22.30 26.20 27.20 300 27.80 4,300 28 2,600 28 1.80 28.10 1,000 28.40 200 28.90 2,000 24,500 27.80 28 27.80 2,200
VOC 31.20 23.20 27.20 26.90 500 27 2,000 27.50 800 28 8,000 0.80 28 2,900 28.50 800 29 3,000 24,400 26.70 28 26.70
ITS 5 3.80 4.40 4.20 3,000 4.30 8,900 4.40 100 4.40 0 4.50 2,500 4.60 32,900 4.70 8,400 24,100 4.50 4.50 4.30
WSB 64.10 47.50 55.80 55.50 9,100 55.80 3,800 55.90 500 56.20 500 0.40 56.20 100 56.30 200 56.50 200 21,600 57 57.40 55.80 10,000
VCA 13.30 9.90 11.60 11.50 10,700 11.60 9,300 11.70 3,400 11.80 900 0.20 11.80 16,500 11.90 300 12 600 21,100 11.70 11.80 11.60
MSR 17.40 13 15.20 15.10 17,900 15.20 9,900 15.40 200 15.40 10 0.20 15.50 17,700 15.60 2,300 15.70 6,900 20,910 15.10 15.50 15.10
SAS 31.30 23.30 27.30 26.90 500 27 200 27.20 600 27.20 90 -0.10 27.30 100 27.40 500 27.50 22,500 19,990 28 28 27 1,500
CGP 8.50 6.30 7.40 7.30 2,500 7.40 2,000 0 7.50 5,000 7.60 1,000 7.90 700 19,500 7.40 7.50 7.40 4,000
SMB 35.40 26.20 30.80 30.80 15,000 31 3,200 31.10 2,000 31.20 80 0.40 31.40 600 31.50 2,000 31.60 2,500 19,180 30.80 31.70 30.80
HD2 14.60 10.80 12.70 12.60 5,500 12.70 22,100 12.80 4,000 13 0.30 13 11,700 13.10 5,500 13.20 400 16,200 12.70 13 12.70
PHH 15.50 11.50 13.50 13.10 2,000 13.20 3,000 13.30 5,900 13.30 100 -0.20 13.60 2,000 13.70 5,800 13.80 3,600 16,000 13.80 13.80 13.30 1,300
CNT 1.80 1.40 1.60 1.50 800 1.60 2,300 1.80 0.20 1.80 100 15,500 1.70 1.80 1.70
MCH 72.30 53.50 62.90 62.50 500 62.80 500 63 1,000 63 2,000 0.10 63.50 800 63.60 1,000 63.70 100 15,200 62.90 63.50 62.90 500
DDV 8.50 6.30 7.40 6.30 -1.10 7.20 2,000 7.40 3,200 7.50 5,400 15,000 6.30 6.30 6.30
VGT 13.80 10.20 12 11.80 2,000 11.90 22,700 12 10,900 12 0 12.10 1,800 12.20 1,400 12.30 5,200 14,400 12 12.10 12 100
VNB 17.80 13.20 15.50 15.30 500 15.40 2,600 15.50 1,500 15.70 0.20 15.70 2,000 15.80 1,100 15.90 1,200 14,400 15.40 15.70 15.10
QNS 142.70 105.50 124.10 123.60 1,000 123.70 300 123.80 1,900 123.90 200 -0.20 123.90 3,300 124 3,800 124.40 3,300 14,000 124 124 123.30
RCC 19.80 14.80 17.30 14.80 13,900 14.90 20,000 14.80 30 -2.50 17.90 800 18 1,000 18.40 3,000 11,130 15 15 14.80
EFI 8.30 6.30 7.30 6.30 3,600 6.30 -1 7.20 1,000 7.30 100 8.10 100 9,700 6.30 6.30 6.30
PIA 34.90 25.90 30.40 30.10 200 30.20 1,000 30.30 1,500 31 200 0.60 31 1,300 31.30 500 32 800 9,100 30 31.50 30
DBD 43.20 32 37.60 37.10 1,500 37.40 3,000 37.50 100 37.60 0 37.70 3,900 37.80 4,900 43.20 13,300 9,000 37.60 37.60 37.60
DNS 9.70 7.30 8.50 7.30 1,000 8.50 500 8.50 1,500 0 9.70 8,600 9,000 8.50 8.50 8.50
C21 20.70 15.30 18 17.50 6,800 17.60 4,200 17.80 1,000 17.80 -0.20 18 1,400 18.20 1,900 18.40 1,000 7,600 17.60 17.80 17.50
VTX 20 14.80 17.40 15 100 15.20 200 15.30 3,900 17.30 90 -0.10 17.30 1,700 17.40 6,000 17.50 2,000 7,390 17.30 17.30 17.30
MTP 21.70 16.10 18.90 16.10 100 16.20 100 16.50 500 17.10 -1.80 18.50 100 19.70 500 20 300 7,300 17 17.10 17
AMS 7.70 5.70 6.70 6.50 2,000 6.60 3,000 6.70 2,900 0 6.70 17,100 7 900 7.40 9,100 7,200 7 7 6.70
HIG 5.40 4 4.70 4.20 10,100 4.70 9,200 4.80 700 5.20 0.50 5.10 100 5.20 2,000 5.30 9,200 6,900 4.70 5.20 4.70
BSQ 26.40 19.60 23 23 1,300 23.10 1,100 23.20 100 23.10 0.10 23.30 400 23.40 4,500 23.50 11,900 6,700 23 23.50 23
SDJ 10.40 7.80 9.10 9.10 600 9.20 600 9.30 500 9.20 1,500 0.10 6,700 10.40 10.40 9.20
CHS 15.10 11.30 13.20 12 500 12.50 5,000 13 10,000 13.50 0.30 13.50 1,000 13.70 5,100 15.10 2,000 6,000 13.50 13.50 13.50
VCP 22.50 16.70 19.60 19 3,900 19.10 1,500 19.30 2,000 19.30 -0.30 19.50 1,000 19.60 1,000 19.70 1,500 6,000 19.10 19.30 19.10
XPH 7.80 5.80 6.80 6.30 2,200 6.40 200 6.50 100 6.60 100 -0.20 6.80 2,400 7 100 7.50 1,000 5,900 6.50 6.60 6.30
HND 10 7.40 8.70 7.60 2,100 9.10 700 9.20 300 10 1.30 5,700 9 10 8.50 3,700
PVO 5.60 4.20 4.90 4.60 500 4.80 10,100 4.90 1,300 4.90 0 5 4,700 5.10 5,600 5.20 6,000 5,700 5 5 4.90
DC1 15.50 11.50 13.50 13.20 300 13.30 200 13.50 1,400 13.50 1,600 0 13.60 100 13.70 500 13.80 500 5,600 13.50 13.70 13.50 3,600
ISH 12 9 10.50 10.10 20,000 10.50 500 0 10.50 9,500 11.60 900 5,500 10.50 10.50 10.50
TLT 19 14.20 16.60 16.40 200 16.50 900 16.60 200 16.70 900 0.10 16.70 700 16.80 500 16.90 1,500 5,400 16.90 16.90 16.70
IME 23.40 17.40 20.40 17.40 -3 22 100 23.40 100 5,200 22 22 17.40
VEF 66 48.80 57.40 57.40 200 57.50 700 57.60 1,000 57.70 300 0.30 58 800 58.10 300 58.20 200 5,200 58 58.20 57.70
SNC 13.20 9.80 11.50 11.50 5,000 11.60 800 11.50 0 12.60 400 12.70 5,000 12.90 7,000 5,000 11.50 11.50 11.50
POS 16.10 11.90 14 13.20 500 13.30 1,300 13.40 1,000 13.90 -0.10 13.90 7,800 14.20 6,500 15 500 4,900 13.90 13.90 13.90 4,900
GHC 35.70 26.50 31.10 26.50 2,000 30 800 31 -0.10 31.10 2,200 32.40 100 32.50 5,000 4,800 31.10 31.10 31 3,000
QCC 9.70 7.30 8.50 7.30 100 8 -0.50 8 200 9.60 200 9.70 1,200 4,700 8 8 8
STV 24.80 18.40 21.60 21.10 400 21.20 400 21.30 300 23 1.40 24 600 24.80 100 4,700 21.10 23 21
QPH 19.60 14.60 17.10 14.60 500 15 100 19.50 2.40 18.50 500 19.40 1,000 19.50 2,600 3,800 19.50 19.50 19.50
VSN 49.40 36.60 43 42 100 42.50 500 42.60 500 44 1 44.40 1,000 44.50 100 45 100 3,800 44 44 43
QTP 8.60 6.40 7.50 7.10 300 7.30 700 7.40 500 7.30 -0.20 8 100 8.50 4,300 8.60 300 3,400 7.30 7.40 7.30
IN4 71.50 52.90 62.20 60 500 71.50 200 9.30 3,100 71.50 71.50 71.50
KTL 20.50 15.30 17.90 16.60 3,000 16.70 1,500 16.80 100 16.80 1,800 -1.10 17.50 1,500 17.80 3,200 18.50 200 3,100 16.90 17.40 16.70
PSP 7.40 5.60 6.50 6.10 1,500 6.50 1,100 6.60 3,100 6.60 0.10 7.20 200 7.30 600 3,100 6.50 6.60 6.50
EIN 7.20 5.40 6.30 6.30 2,100 6.30 20 0 7.20 500 3,020 6.30 6.30 6.30
BT1 19.50 14.50 17 18 1 2,900 18 18 18
GTS 11.90 8.90 10.40 10.30 3,700 10.30 -0.10 11.90 10,000 2,900 10.30 10.30 10.30 2,900
MTA 3.60 2.80 3.20 2.80 6,500 2.90 10,000 3 1,200 3 -0.20 3.10 1,700 3.20 7,400 3.30 6,200 2,800 3.10 3.10 3
NAP 15.90 6.90 11.40 11.40 0 2,700 11.40 11.40 11.40
TDS 15.20 11.40 13.30 12.70 300 12.80 1,700 13.10 1,000 13.10 -0.20 13.60 600 13.70 1,000 13.80 1,100 2,600 13.60 13.60 13
BTD 20.50 15.30 17.90 16 100 16.20 2,300 16.30 100 17.70 -0.20 17.60 900 17.70 3,000 17.80 1,000 2,500 17.60 17.70 17.60
VGG 73.10 54.10 63.60 63.10 3,100 63.20 500 63.30 3,700 63.60 110 0 63.60 1,500 63.80 700 63.90 2,000 2,410 63.60 63.60 63.50 500
TNB 8 6 7 6.60 100 6.70 3,000 6.80 2,100 6.80 -0.20 7 1,700 7.10 1,500 7.20 1,200 2,100 6.70 6.80 6.70
SBL 31.60 23.40 27.50 24.80 2,000 25.50 2,000 27.50 0 28 2,300 30.50 2,000 2,000 27.50 27.50 27.50
RCD 31.60 23.40 27.50 26 700 26.10 100 26.30 2,600 26.60 100 -0.90 27.40 200 27.70 200 27.80 1,600 1,800 27.10 27.20 23.40
NBR 6.90 5.10 6 5.30 100 6 3,300 6.10 300 6 0 1,700 6 6 6
MTG 3.10 2.30 2.70 2.40 2,000 2.70 8,500 2.70 0 2.90 2,000 3 4,600 1,600 2.70 2.70 2.70
SRT 8.90 6.70 7.80 7.40 4,000 7.50 5,200 7.60 500 8.30 1,000 0.50 8.30 1,000 8.40 500 8.50 1,100 1,600 7.80 8.30 7
DNL 17.70 13.10 15.40 15 3,000 15.50 110 0.10 17 200 17.50 200 1,510 15.20 15.50 15.20
SB1 19.60 14.60 17.10 14.70 100 15 1,700 15 -2.10 17.50 5,000 18.40 100 18.50 1,000 1,500 16 16 15
PVP 10.20 7.60 8.90 7.60 -1.30 8.90 300 10.20 1,000 1,300 8 8.90 7.60
VLC 18.50 13.70 16.10 15.20 3,000 15.30 1,000 15.40 1,000 16.20 1,000 0.10 16.20 3,800 16.30 5,000 16.40 100 1,300 16.60 16.60 16.20 100
HNF 34.90 25.90 30.40 30.20 2,700 30.30 1,900 30.40 2,400 31 0.60 31 100 31.20 1,000 34.80 1,200 1,200 30.40 31 30.40 100
MVB 10.80 8 9.40 8 500 8.10 400 9.60 0.20 9.50 100 9.80 200 10.40 1,500 1,200 10.30 10.30 8.10
BSP 28.50 21.10 24.80 21.70 5,600 24.40 100 24.50 1,000 25 0.20 27.50 300 28 1,000 28.40 1,100 1,100 28.50 28.50 25 600
TTN 8.60 6.40 7.50 7.50 0 7.50 5,000 8.40 1,000 8.50 2,400 1,100 8.60 8.60 7.50
DCD 14.30 10.70 12.50 10.70 -1.80 10.70 9,000 12.50 5,000 13 5,000 1,000 10.70 10.70 10.70
EIC 8.90 6.70 7.80 7.80 1,900 7.80 0 8.90 3,600 1,000 7.80 7.80 7.80
TRT 16.90 12.50 14.70 16.90 2.20 16.90 1,100 1,000 16.90 16.90 16.90
TTR 24.20 18 21.10 21.50 1,200 21.50 0.40 1,000 21.50 21.50 21.50
TVA 18.40 13.60 16 15.40 500 16.10 1,000 16.10 0.10 1,000 16.10 16.10 16.10
UDJ 9.70 7.30 8.50 7.50 400 -1 7.80 5,000 8 10,000 8.50 1,000 1,000 7.50 7.50 7.50
VPR 16.50 12.30 14.40 12.30 400 14.60 500 14.70 100 15 0.60 16.50 1,000 1,000 15 15 15
FOX 102.90 76.10 89.50 80 500 80.10 100 82 2,100 90 0.50 90 1,300 92 700 95 6,500 900 89 90 89
MTL 5 3.80 4.40 5 100 5 0.60 900 5 5 5
PSB 5.50 4.10 4.80 4.30 100 4.60 300 4.80 2,100 4.80 0 5 400 5.10 200 5.20 200 900 4.80 4.80 4.80
HPP 54.60 40.40 47.50 43 500 45 2,000 46 1,000 49 90 1.50 48 100 49 1,300 52.90 100 890 49 49 49
NNT 21.80 16.20 19 18 10,100 20.10 1.10 20 100 20.10 400 20.50 200 800 16.20 20.10 16.20
HNP 27 20 23.50 22.50 500 22.70 500 23 1,000 24.80 1.30 24.70 400 24.80 5,000 25.50 1,000 600 23.50 24.80 23.50
SD8 1.20 1 1.10 1.10 0 1.10 3,000 1.20 6,600 600 1 1.10 1
ACE 32 23.80 27.90 26.80 2,100 26.90 600 27 100 27.90 0 27.90 1,600 28 2,500 28.30 700 500 27.90 27.90 27.90
HFC 28.90 21.50 25.20 21.50 -3.70 500 21.50 21.50 21.50
KCB 3.50 2.70 3.10 2.70 200 2.80 400 2.90 200 2.90 -0.20 3 300 3.10 500 3.50 100 500 2.80 2.90 2.80
PSL 63.20 46.80 55 46.80 200 53 200 55 0 55 1,300 56 700 60 500 500 55 55 55
SGR 71.90 53.30 62.60 61 100 62 1,000 62.50 100 62.50 -0.10 63 4,200 63.10 500 63.30 500 500 62.50 62.50 62.50
VLB 52.90 39.10 46 46 500 47 1,200 48 2 50 1,000 50.70 500 50.80 500 500 48 48 48
ABI 30.30 22.50 26.40 25 1,000 25.10 1,000 25.50 700 29 30 2.60 26.40 5,000 26.50 1,000 27.50 600 430 28 29 28 400
BSG 9.70 7.30 8.50 9 600 9.20 100 9.40 100 9.70 200 1.20 400 9.70 9.70 9.70
SZE 9.40 7 8.20 8.20 4,000 9 400 0.80 9 400 9.40 2,000 400 9 9 9
TVN 8.80 6.60 7.70 6.90 200 7 200 7.10 100 7.50 100 -0.20 7.60 200 7.70 400 7.80 100 400 7.40 7.50 7.40
HRT 5.20 4 4.60 4.40 100 4.50 500 4.60 100 4.60 200 0 5.20 1,300 300 5.10 5.10 4.60
RTB 20.30 15.10 17.70 15.10 200 15.10 10 -2.60 17 400 17.70 300 18 1,200 210 15.10 15.10 15.10
AFX 3.50 2.70 3.10 2.80 400 3 3,300 3.10 1,000 3.50 100 0.40 3.50 100 200 3.10 3.50 3.10
AGX 32.70 24.30 28.50 28.50 100 29 100 32.70 4.20 200 32.70 32.70 32.70
BCP 10.50 7.90 9.20 9.10 -0.10 9.10 800 9.40 1,500 9.70 1,000 200 9.10 9.10 9.10
DAP 40.20 29.80 35 35 1,900 35.10 500 36 1,000 36 1 200 36 36 36
GSM 12.40 9.20 10.80 9.40 1,000 9.50 1,000 9.60 300 10.80 0 10.80 2,800 10.90 1,700 11 400 200 10.80 10.80 10.80
HDP 16.60 12.40 14.50 12.50 2,000 13 5,000 13.10 100 15.90 1.40 15.50 300 15.80 2,000 15.90 100 200 15.90 15.90 15.90
NNG 8.60 6.40 7.50 6.60 2,200 7 2,300 7.40 -0.10 7.30 200 7.90 400 8 5,000 200 7.40 7.40 7.40
NSG 11.80 8.80 10.30 8.80 100 8.90 800 8.90 200 -1.40 10 3,100 10.30 600 10.40 4,900 200 8.90 8.90 8.90
TND 9.50 7.10 8.30 7.10 200 8.10 -0.20 8 200 8.20 1,000 8.30 1,000 200 7.10 8.10 7.10 100 100
SGN 202.10 149.50 175.80 175.40 2,000 175.50 900 175.70 3,000 175.20 40 -0.60 179.50 300 179.90 600 180 5,100 140 175.20 175.20 175.20
BLI 6.90 5.10 6 5.40 1,000 5.80 1,300 6.10 0.10 6.60 200 6.70 200 6.80 1,800 100 6.10 6.10 6.10
CCP 13.80 10.20 12 10.20 500 12.70 0.70 12.50 1,000 12.70 900 12.80 2,700 100 12.70 12.70 12.70
CID 7.10 3.10 5.10 7.10 2 7.10 200 100 7.10 7.10 7.10
DNW 18.20 13.60 15.90 15.90 0 14.80 1,000 15.10 100 16 1,000 100 15.90 15.90 15
DTV 19.30 14.30 16.80 14.30 4,800 14.40 200 15 2,000 14.80 -2 17 300 17.50 300 18 1,000 100 14.80 14.80 14.80 100
GTH 5 3.80 4.40 3.80 400 3.90 200 5 0.60 100 5 5 5
HDM 30.40 22.60 26.50 25.10 500 25.50 500 27 0.50 28 400 28.50 400 29.80 400 100 27 27 27
HEM 14.40 10.80 12.60 12.60 500 12.70 3,000 14.40 1,000 14.40 1.80 100 14.40 14.40 14.40
LKW 17.80 13.20 15.50 13.60 100 13.70 3,000 13.80 100 17.80 2.30 17.80 1,000 100 17.80 17.80 17.80
MVC 13.30 9.90 11.60 10.60 1,000 11.10 2,000 11.60 3,000 12.10 100 0.50 12.10 2,900 12.20 2,000 12.30 1,500 100 12.10 12.10 12.10
PTM 15.10 11.30 13.20 11.40 1,200 12.50 500 13.10 1,800 12.30 -0.90 15 1,800 100 12.30 12.30 12.30
PVM 6.70 5.10 5.90 5.50 25,000 5.60 7,000 5.70 6,000 5.80 100 -0.10 5.90 2,000 6 6,000 6.30 10,300 100 5.80 5.80 5.80
QHW 35.80 26.60 31.20 30 1,000 32 0.80 32 400 35 1,100 100 32 32 32
SDK 31.30 23.30 27.30 26.60 200 26.70 1,000 27 400 27 -0.30 28 2,600 29 700 29.90 100 100 27 27 27
SID 22.80 17 19.90 19.70 600 19.80 300 22.70 2.80 22.70 200 22.80 100 100 22.70 22.70 22.70
SRB 1.80 1.40 1.60 1.40 5,100 1.70 0.10 1.70 1,100 1.80 3,000 100 1.70 1.70 1.70
VCX 3.70 2.90 3.30 3.70 0.40 100 3.70 3.70 3.70
VIF 16.10 11.90 14 13 2,000 13.20 100 13.60 1,100 13.70 100 -0.30 15.80 2,000 15.90 1,000 16 1,000 100 13.70 13.70 13.70
VLG 6.60 5 5.80 5.50 1,000 5.60 1,000 5.70 2,000 5.90 0.10 6 500 6.50 900 6.60 55,500 100 5.90 5.90 5.90
VRG 3.60 2.80 3.20 3.30 0.10 3.40 100 3.60 4,900 100 3.30 3.30 3.30
VPD 13.20 9.80 11.50 11.50 500 11.60 1,000 11.50 80 0 11.80 1,500 11.90 1,000 12 10,200 80
CT3 9 6.80 7.90 7.90 60 0 7.90 2,000 8.50 2,200 60
CNN 23 17 20 17 200 20 50 0 22 100 50
BTW 16.70 12.50 14.60 12.80 5,300 13 3,000 14 300 14.60 20 0 16 1,000 16.40 100 16.50 3,200 20
TUG 11.50 8.50 10 8.50 1,000 8.60 100 8.80 1,000 10 10 0 9.80 2,500 10 600 10
ABC 34.50 25.50 30 28 100 30 0 30 1,000 31 1,000 31.90 600
AC4 18 7.80 12.90 8 500 8.50 2,000 12.90 0
ADP 41.90 31.10 36.50 35.80 3,000 36 3,400 36.10 500 36.50 0 37.70 100 38 3,000 41.90 1,700
AGP 34.30 25.50 29.90 29.90 0 28.20 100 28.40 100 28.50 300 25.50 25.50
AMP 14.90 11.10 13 12.10 100 12.20 200 13 0 14.90 100
ANT 14.90 11.10 13 11.40 50,000 12 2,000 13 100 13 0 14 500 14.20 4,900
APL 23.50 10.10 16.80 16.80 0 15 10,000
ASD 1.40 0.60 1 0.60 100 0.70 5,000 1 0
ATA 0.60 0.60 0.60
AUM 15.10 6.50 10.80 10.80 0
AVF 0.30 0.30 0.30
BDF 40.10 17.30 28.70 28.70 0
BDG 40.80 30.20 35.50 30.40 3,000 35.50 0 34 500 35 700 35.50 600
BDW 10.20 4.40 7.30 7.50 200 7.30 0
BEL 8.10 6.10 7.10 7.10 0
BHC 3.30 2.50 2.90 2.90 0
BHP 12.40 9.20 10.80 9.20 1,100 10.80 0 10.90 200 11 600 12 400
BLN 13.80 6 9.90 9.90 0 10 7,300
BMJ 17.20 12.80 15 13 2,000 15 0 15 100 15.20 1,000 16 400
BMN 12.80 5.60 9.20 9.20 0
BRS 16.10 6.90 11.50 11.50 0
BTB 11.60 8.60 10.10 10.10 0 10 5,400 11.50 400 11.60 300
BTC 50.60 37.40 44 44 1,000 44 0
BTG 6.50 4.90 5.70 4.90 100 6.50 100 5.70 0
BTR 11 8.20 9.60 9.60 0
BTU 13.30 9.90 11.60 11.50 5,900 11.60 0 13 1,400 13.30 3,000
BTV 27 20 23.50 20.20 500 23.50 0 25 400 27 5,300 20 20
BVN 8.30 6.30 7.30 6.30 1,000 6.50 200 7.30 0 8 100
BWA 10.50 7.90 9.20 9.20 0
C12 17.90 13.30 15.60 15.60 0
C71 13.50 10.10 11.80 10.10 100 11.80 0 11 500 11.10 500 13 500
CAD 0.50 0.50 0.50
CCR 38.80 28.80 33.80 33.80 0 38 2,400
CCV 11.20 4.80 8 8 0
CDG 13 5.60 9.30 5.70 1,000 9.30 0
CDH 14 6 10 10 0
CE1 20.10 8.70 14.40 8.80 100 14.40 0 18.80 700 19 3,000 20 100
CEC 13.80 10.20 12 12 0
CFC 8.10 6.10 7.10 7.10 0
CHC 17.30 7.50 12.40 12.40 0
CI5 18.20 7.80 13 8 10,000 10 2,000 13 0
CKD 17.50 13.10 15.30 13.10 1,000 15.50 1,000 15.30 0
CKH 8.10 6.10 7.10 7.10 0
CLX 13.10 9.70 11.40 10.90 500 11 2,500 11.20 1,500 11.40 0 11.90 100 12 19,000 12.60 5,200
CMF 129.40 95.80 112.60 95.80 100 112.60 0 118.60 800
CMK 15.90 6.90 11.40 11.40 0
CMP 14.10 6.10 10.10 10.10 0
CMW 15.40 6.60 11 11 0
CNC 46 34 40 38 900 38.10 500 40 0 43 1,000
CNH 14 6 10 10 0
CPH 14 6 10 7.50 2,000 10 0
CQT 6 4.60 5.30 5 2,000 5.30 0
CTN 0.50 0.50 0.50
CTW 8.50 3.70 6.10 6.10 1,000 6.20 1,000 6.10 0
CVC 12 9 10.50 10.50 0
CXH 15.40 6.60 11 11 0
CZC 8.90 6.70 7.80 7.80 0 8.80 1,700
D26 14.70 6.30 10.50 6.30 100 10.50 0
DAC 26.70 19.90 23.30 23.30 0 19.90 100
DAS 5 2.20 3.60 3.60 0
DBH 14 6 10 10 0
DBM 23.30 17.30 20.30 17.30 200 20.30 0 23.30 100
DBW 14 6 10 10 0
DCF 7.90 5.90 6.90 5.90 5,000 6 2,400 6.90 0 7.10 200 7.50 9,200 7.90 2,600
DCI 88.20 37.80 63 63 0
DCT 0.90 0.90 0.90
DDH 14.70 6.30 10.50 10.50 0
DDM 1.90 1.50 1.70 1.70 0
DDN 19.50 14.50 17 14.80 500 15 100 17 0 17.40 100 17.50 900 17.60 500
DFC 16.80 7.20 12 12.80 100 13.80 100 16.80 6,000 12 0
DGT 7.20 5.40 6.30 6.30 0
DLD 9.60 4.20 6.90 6.90 0
DLT 9.50 7.10 8.30 8.30 0
DND 11.50 8.50 10 8.80 1,000 8.90 10,000 10 2,000 10 0 11.30 500 11.40 800
DNE 7.20 5.40 6.30