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: APF (53.50)    
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
LPB 14.40 10.80 12.60 13.10 247,500 13.20 208,000 13.30 300 13.40 350 0.80 13.40 226,600 13.50 133,900 13.60 106,000 2,352,650 12.70 13.40 12.70 210 550
DDV 8.10 6.10 7.10 7.80 50,000 7.90 214,300 8 104,400 8.10 60 1 8.10 6,800 955,360 7.10 8.10 7.10
HVN 34 25.20 29.60 29.50 23,500 29.60 13,800 29.70 14,100 29.80 210 0.20 29.90 2,100 30 37,800 30.10 4,000 631,610 29.40 30.40 29.40 600 21,900
ART 26.10 19.30 22.70 23.40 5,000 23.50 14,100 23.60 1,400 23.60 40 0.90 23.70 3,700 23.80 9,900 23.90 200 593,340 23 24.10 19.30
SBS 2.40 1.80 2.10 1.80 50,300 1.90 74,600 2 195,800 2.10 70 0 2.10 229,400 2.20 403,800 2.30 293,100 553,070 2.10 2.20 2
DVN 16.70 12.50 14.60 14.90 8,500 15 26,000 15.10 18,000 15.30 110 0.70 15.30 12,400 15.40 37,300 15.50 50,600 436,110 14.50 15.50 14.50
GEX 26.50 19.70 23.10 22.50 157,600 22.60 145,300 22.70 500 22.70 100 -0.40 22.80 9,700 22.90 2,000 23 17,700 272,300 22.90 23 22.70
VNP 6.20 4.60 5.40 5 30,000 5.10 19,500 5.20 7,900 5.20 5,000 -0.20 5.30 2,600 5.40 36,800 5.50 30,000 221,000 5.20 5.30 5
DRI 14 10.40 12.20 11.90 49,400 12 26,000 12.10 7,000 12.10 190 -0.10 12.20 38,300 12.30 48,300 12.40 20,000 212,490 12 12.20 11.90
MSR 21.30 15.90 18.60 18.30 10,900 18.40 8,500 18.50 1,000 18.40 10 -0.20 18.60 9,400 18.70 8,600 18.80 15,400 194,910 18.50 19.10 18.30
VNA 1.80 1.40 1.60 1.40 3,000 1.80 40,000 1.80 0.20 192,300 1.70 1.80 1.70
TOP 2.10 1.70 1.90 1.70 338,000 1.80 203,000 1.90 143,500 2 500 0.10 2 304,800 2.10 669,500 183,500 1.90 2 1.90
VKD 115.80 85.60 100.70 100.80 25,200 101 35,900 101.90 27,600 102.80 200 2.10 102.80 1,700 103 800 103.50 9,700 168,600 100 103 100
SSN 21.50 15.90 18.70 18.40 3,900 18.50 3,500 18.60 1,400 18.70 0 18.70 1,400 18.80 3,100 18.90 5,100 151,200 18.70 18.90 18.60
IBC 28.20 21 24.60 24.20 3,200 24.30 3,100 24.40 2,300 24.40 1,500 -0.20 24.50 2,200 24.60 2,100 24.70 2,500 121,600 24.70 24.80 24.40 15,000
TVB 16.40 12.20 14.30 13.80 4,700 13.90 1,500 14.10 3,400 14.20 30 -0.10 14.30 5,000 14.40 7,400 14.50 8,500 107,330 14.30 14.30 13.90
PXL 2.60 2 2.30 2.10 1,200 2.20 169,000 2.30 30,000 2.30 50 0 2.40 239,100 2.50 82,100 2.60 112,600 90,050 2.30 2.40 2.30
DBD 54.10 40.10 47.10 48.60 3,200 48.80 5,000 48.90 3,000 49 500 1.90 49 9,500 49.20 2,500 49.30 1,500 79,500 49.50 49.50 44.30
TND 15.10 11.30 13.20 12 2,300 12.10 3,400 12.20 7,500 13 310 -0.20 13 29,600 13.30 100 13.40 6,700 67,810 11.60 13.40 11.60
NTC 81.80 60.60 71.20 72.60 1,100 72.80 300 73 100 73 1.80 73.40 600 73.50 1,100 74 3,200 66,900 73.10 74.70 70
DND 15.80 11.80 13.80 11.80 2,300 13 2,000 13.50 500 15.60 40 1.80 66,040 14 15.60 14
SDI 94.50 69.90 82.20 84.10 2,000 84.20 1,200 84.30 1,100 84.50 20 2.30 84.50 900 85 3,100 86 3,300 63,220 83 87 83
SWC 15.10 11.30 13.20 12.70 11,000 12.80 500 12.90 3,000 13.40 10 0.20 13.40 1,600 13.50 5,200 13.60 7,600 60,410 13.10 13.40 12.90
VCA 15.50 11.50 13.50 12.60 1,900 12.70 1,100 12.80 1,600 13 1,000 -0.50 13.10 2,000 13.20 1,000 13.30 6,400 55,200 13.50 13.50 12.80 4,700
KDF 69 51 60 58.60 5,100 58.80 100 59 19,300 59.10 50 -0.90 59.70 2,100 59.80 300 60 500 51,150 60.40 60.40 58.50 63,600 20,000
HAC 5 3.80 4.40 4.10 75,200 4.20 19,700 4.30 16,000 4.40 230 0 4.40 23,400 4.50 57,700 4.60 27,800 47,530 4.30 4.40 4.30
SDH 1.60 1.20 1.40 1.20 16,100 1.30 5,400 1.40 0 1.40 200 1.50 27,800 1.60 15,100 41,000 1.50 1.50 1.40
CLX 12.60 9.40 11 9.40 2,000 9.50 3,000 10.50 10,000 10.50 10,000 -0.50 11 20,200 11.20 1,100 12 1,400 40,500 10.60 10.60 9.40
TNS 8.50 6.30 7.40 6.70 5,000 6.80 1,000 6.90 1,800 7.30 100 -0.10 7.30 400 7.40 7,800 7.80 1,400 39,500 7.40 8.40 6.90
NBE 8.70 6.50 7.60 6.90 2,000 7.50 2,000 7.60 5,000 7.60 20,000 0 7.80 5,200 8 700 35,000 7.70 7.70 7.60
SAS 32.20 23.80 28 29.20 10,200 29.30 1,000 29.40 600 29.40 620 1.40 29.90 2,000 30 4,800 30.50 1,000 33,720 28.50 29.90 28.30 2,600
VNH 1.70 1.30 1.50 1.30 5,800 1.40 19,100 1.50 200 1.50 800 0 1.60 70,100 1.70 51,400 32,900 1.50 1.60 1.50
HD2 16.10 11.90 14 13.50 3,700 13.60 3,200 13.70 700 13.70 20 -0.30 13.90 1,300 14 4,100 14.10 1,900 31,520 13.80 14 13.70
ATB 3.10 2.30 2.70 2.90 500 3 6,100 3.10 35,400 3.10 0.40 28,600 3 3.10 2.90
SCS 116.20 86 101.10 101 500 101.10 1,000 101.20 1,000 101.50 140 0.40 102 1,100 102.80 100 103 300 27,640 104 106 101.50 1,310
VLG 6.60 5 5.80 5.60 2,700 5.80 2,100 5.90 3,600 6 1,000 0.20 6 3,200 6.30 1,000 6.60 6,500 25,800 5.90 6 5.90
ACV 79.80 59 69.40 67.50 5,500 68 1,900 68.50 2,000 68.80 40 -0.60 69 1,000 69.10 100 69.30 400 25,640 70 70 68 14,600 9,500
DCF 9.50 7.10 8.30 7.30 500 7.50 2,000 7.60 5,000 8.90 400 0.60 8.90 900 9 5,000 9.40 1,600 24,400 8.40 8.90 8.40
PVO 5.70 4.30 5 4.70 500 4.80 13,000 4.90 8,900 5 2,000 0 5 3,900 5.10 16,500 5.20 4,800 24,300 5 5.10 5
RCC 18.40 13.60 16 16 0 16 24,300 18 1,000 24,200 16 16 16
TIS 12.80 9.60 11.20 11 31,000 11.10 12,200 11.20 15,700 11.20 0 11.50 10,400 11.70 10,000 11.80 16,600 23,700 10.70 11.20 10.70
VPD 15.50 11.50 13.50 13.30 2,400 13.40 5,000 13.50 10,000 13.50 160 0 14 2,000 14.50 500 15.50 10,000 23,260 13.30 13.50 13.30
TL4 7.90 5.90 6.90 6.60 5,000 6.70 7,000 6.80 8,200 6.90 0 6.90 15,000 7 3,000 7.10 2,500 22,000 6.80 6.90 6.80
QNS 76.40 56.60 66.50 66.30 5,000 66.40 8,600 66.50 200 66.50 50 0 66.60 4,500 67 5,800 67.30 100 21,650 66.50 67 66.40
AGX 57.40 24.60 41 24.60 100 26 -15 40 5,000 21,600 26 26 26
VCX 2.40 1.80 2.10 2.20 3,600 2.30 20,000 2.40 22,200 2.40 6,800 0.30 20,000 2.20 2.40 2.20
KGU 50.90 37.70 44.30 37.70 3,800 37.80 100 37.70 10 -6.60 40.50 500 40.90 1,500 41 200 19,210 43.70 43.70 37.70 9,000
DPG 63.50 47.10 55.30 54.50 1,200 55 200 55.10 400 55.10 3,000 -0.20 55.50 400 55.70 500 55.80 1,000 18,800 55.50 55.90 55.10
KLB 11 8.20 9.60 9.10 200 9.20 700 9.30 200 9.50 1,000 -0.10 9.50 27,800 9.60 33,700 9.70 18,300 18,600 9.50 9.50 9.40
SAC 15.60 11.60 13.60 12.80 3,600 13 5,000 13.10 2,000 13.60 0 13.60 11,900 13.70 1,300 13.90 5,000 17,400 13.50 13.60 13
PFL 1.70 1.30 1.50 1.30 2,500 1.40 36,700 1.50 117,300 1.60 20 0.10 1.60 207,500 1.70 810,700 16,720 1.60 1.60 1.50
GND 24.10 17.90 21 20 20,000 21 0 21.20 1,000 21.30 3,000 21.40 900 15,000 21 21 21
LTG 55.40 41 48.20 47 6,000 47.20 2,000 47.30 100 47.30 80 -0.90 47.40 400 47.50 400 48 2,300 14,680 47.30 48.10 47.30 500
VIB 25 18.60 21.80 21.50 1,100 21.60 2,500 21.70 11,800 21.70 80 -0.10 21.90 1,000 22 1,400 22.10 500 14,280 21.80 22.50 21.60
S12 1.20 1 1.10 1 23,600 1.10 0 1.10 9,800 1.20 19,100 14,200 1 1.10 1
DNS 13.80 10.20 12 12 390 0 13.80 1,900 13,390 12 12 12
BTD 21.20 15.80 18.50 17.70 2,000 17.80 1,300 17.90 1,000 18 200 -0.50 18.10 4,500 18.20 5,700 18.30 2,000 13,200 18.50 18.50 17.90 500
ISH 15.10 11.30 13.20 13.10 1,500 13.20 5,000 13.20 0 13.40 3,000 13.50 1,000 15 100 13,000 13.20 13.20 13.20
VTA 9.80 7.40 8.60 7.60 1,500 7.70 1,900 7.80 5,000 8.50 50 -0.10 8.50 3,400 9.50 4,000 9.70 5,000 12,950 8.50 8.50 7.60 5,000
SMB 34 25.20 29.60 28.70 1,000 28.90 200 29 200 29 60 -0.60 29.40 700 29.50 900 29.70 800 12,260 30 30 28.90
DGT 22.60 16.80 19.70 20 12,000 0.30 22 200 12,000 19.50 20 19.50
MTA 2.50 1.90 2.20 2 1,500 2.10 32,500 2.20 4,300 2.20 0 2.30 13,100 2.40 3,800 2.50 1,000 11,800 2.30 2.30 2.20
VMG 2.80 2.20 2.50 2.20 3,000 2.30 5,000 2.40 -0.10 2.50 400 2.60 1,700 2.80 3,700 11,700 2.60 2.60 2.40
X18 4 3 3.50 3.60 330 0.10 3.80 300 11,630 3.20 3.60 3.20
HNA 21.20 15.80 18.50 21.20 8,100 21.20 190 2.70 10,490 21.20 21.20 21.20 9,900
MVC 12.40 9.20 10.80 9.20 32,000 10.50 700 10.70 5,000 10.80 0 11 5,000 11.50 1,400 10,200 10.70 10.80 10.70
TEL 9.70 7.30 8.50 8.20 5,000 8.30 500 8.50 200 8.50 500 0 8.80 2,000 9 500 9.70 2,000 10,100 8.20 8.50 7.30
ABC 20.20 15 17.60 17.10 1,100 17.20 1,100 17.30 2,000 17.40 300 -0.20 17.40 2,000 17.50 2,900 17.60 2,800 10,000 17.60 17.60 17.40
NAS 36.10 26.70 31.40 30.10 100 30.20 100 31 5,000 31.40 0 32 2,000 33 3,000 33.50 200 10,000 31.50 31.50 31.40
VES 1.20 1 1.10 1 1,700 1 -0.10 1.10 34,400 1.20 36,300 10,000 1 1 1
HIG 7.20 5.40 6.30 6.10 5,000 6.20 1,000 6.30 700 6.30 0 6.40 7,200 6.50 1,800 6.60 5,000 9,300 6.30 6.30 6.20
MCH 64.20 47.60 55.90 54 400 55 200 55.50 3,000 55.50 170 -0.40 56.10 1,000 56.20 1,300 56.30 1,000 9,070 55 56 55
VHH 2.30 1.70 2 1.90 200 2.30 0.30 2.30 600 8,800 2.30 2.30 2
VIF 15.80 11.80 13.80 13.20 2,900 13.50 2,900 13.80 200 14 0.20 14.20 1,900 14.50 5,000 15 5,000 8,500 14 14 14
VGV 8.90 6.70 7.80 8.60 1,000 8.70 300 8.90 3,700 8.90 1.10 8,300 8.90 8.90 8.80
SZE 8.60 6.40 7.50 7.50 13,800 7.60 21,000 7.50 20 0 7.90 100 8.50 200 8,020 7.70 7.90 7.50
C21 27.10 20.10 23.60 23.10 2,700 23.20 4,800 23.30 200 23.50 80 -0.10 23.50 3,700 23.60 3,800 23.70 1,000 7,980 23.50 23.60 23.20
GVT 11.50 8.50 10 9.50 3,500 9.70 100 9.80 5,000 9.70 -0.30 11.30 100 11.50 3,500 7,900 9.70 9.70 9.50
PSB 6 4.60 5.30 5.10 1,100 5.20 1,300 5.30 2,300 5.30 550 0 5.50 200 5.60 400 5.80 600 7,150 5.30 5.40 5.30
RCD 34.50 25.50 30 29.20 1,000 29.30 200 30 1,500 30 0 31 200 31.50 4,500 32 500 7,000 31 31 30
CGV 3.60 2.80 3.20 2.90 3,200 3 2,000 3.20 0 3.30 1,000 3.50 2,900 3.60 900 6,600 3.20 3.20 3.20
XPH 6.40 4.80 5.60 5.40 100 5.50 100 5.60 2,000 5.70 0.10 5.80 500 5.90 200 6 1,400 6,500 5.60 5.80 5.60
SEA 17.70 13.10 15.40 15.10 500 15.20 1,600 15.30 10,300 15.50 1,000 0.10 15.50 500 15.60 100 16 6,700 6,200 15.30 15.50 15.30
TLT 20.70 15.30 18 17.80 10,000 18 100 18.10 200 18.20 0.20 18.50 2,000 18.90 100 19 2,100 6,100 18.10 18.20 18.10
VEF 78.50 58.10 68.30 68.10 200 68.20 200 68.30 300 68.50 0.20 68.70 1,000 68.80 300 68.90 300 6,000 68.90 69.20 67.80
HDP 16.20 12 14.10 12 1,000 13 100 13.50 1,000 14 -0.10 14.20 500 14.30 500 14.40 500 5,800 14 14.10 14
WSB 63.70 47.10 55.40 53.50 100 53.60 600 53.70 700 55.30 50 -0.10 55.40 400 55.50 1,200 55.60 500 5,750 54.50 55.50 54.50 200
TVA 36.80 27.20 32 32 1,900 32.10 200 32.10 140 0.10 33.80 100 33.90 500 34.80 500 5,540 32.10 33.80 32
TCW 21.90 16.30 19.10 18.10 11,500 18.50 100 20 600 20 200 0.90 20.30 1,000 20.90 500 21 1,300 5,500 19.50 20.30 19.50
HMS 33.30 24.70 29 30.20 3,000 31 3,000 31.50 100 31.60 2.60 33.30 200 5,100 33 33.30 31.60
NED 10.90 8.10 9.50 8.10 2,000 8.50 8,000 9.10 200 9.10 -0.40 9.40 500 9.50 6,600 9.70 500 5,000 9.10 9.10 9.10
SGR 33.90 25.10 29.50 29.40 500 29.50 1,800 29.60 500 29.80 1,500 0.30 30 1,000 30.30 300 30.40 3,200 4,800 29.20 29.80 29.20
VCW 40.20 29.80 35 30 600 31 1,000 33 1,000 35 2,000 0 35.90 2,200 36 5,200 37 6,000 4,500 35.80 36 35
BVG 1.60 1.20 1.40 1.20 13,300 1.30 34,600 1.40 0 1.40 100 1.50 34,000 1.60 76,600 4,400 1.40 1.50 1.40
PSP 8.20 6.20 7.20 7 200 7.20 1,500 7.50 0.30 7.80 300 8 2,200 8.20 1,200 4,400 7.80 7.80 7.50
ACS 13.50 10.10 11.80 10.10 2,100 10.20 500 11.80 100 12 1,000 0.20 12.20 200 12.50 300 13 1,000 4,000 11.80 12 11.80
NCS 56.90 42.10 49.50 48.90 200 49 1,400 49.10 1,000 49.10 -0.40 49.50 2,000 49.70 2,000 50 3,100 4,000 49 49.30 49
VGT 13.20 9.80 11.50 11 2,200 11.10 2,800 11.20 2,200 11.30 -0.20 11.30 1,200 11.50 12,900 11.60 300 3,900 11.10 11.40 11.10
BSQ 27 20 23.50 23 1,600 23.20 2,900 23.30 500 23.30 500 -0.20 24 2,200 24.50 3,000 27 1,300 3,700 24 24 23.20
KCB 2.60 2 2.30 2 4,500 2.20 1,000 2.60 0.30 3,500 2.60 2.60 2.60
VLC 18.70 13.90 16.30 16.10 18,000 16.20 10,000 16.30 5,000 17.30 1 17.30 1,000 17.40 200 17.50 9,400 3,500 17.50 17.50 16.50 100
VNB 17.70 13.10 15.40 14.90 300 15 3,500 15.10 2,200 15.40 0 15.40 3,200 15.50 3,500 15.60 6,100 3,200 15.40 15.40 15.40
VIH 27 20 23.50 21.70 1,000 22 600 22.10 600 22.10 10 -1.40 23 500 23.20 1,000 23.50 800 3,110 23.80 23.80 22.10
C71 15.10 6.50 10.80 7 500 8.10 2,000 9 -1.80 10.10 100 10.50 3,000 15.10 600 3,000 9 9 9
PVM 11.30 8.50 9.90 9.70 19,000 9.80 69,000 9.90 47,000 9.90 0 10 10,000 10.20 4,000 10.50 54,900 3,000 9.90 9.90 9.90
VNI 7.50 5.70 6.60 5.80 100 7 10,100 7.50 5,000 7.50 0.90 3,000 7.50 7.50 7.50
FOX 83.10 61.50 72.30 71.50 100 71.60 100 72 500 72.30 80 0 72.90 100 73 700 73.50 2,700 2,980 73 73 72.30
DDN 18 13.40 15.70 14.10 600 15 100 15.30 900 15.60 -0.10 15.80 500 16.40 600 17.30 500 2,900 15.60 15.60 15.60
MIG 14.90 11.10 13 12.40 100 12.50 6,100 12.60 600 13 300 0 13 400 13.10 6,400 13.20 700 2,900 13 13 12.60
HC3 28.40 21 24.70 23 1,000 24 500 24.60 4,100 24.70 0 25.20 400 25.50 1,900 25.90 1,000 2,700 27.50 27.50 24.70
SD3 4.40 3.40 3.90 4 1,100 4.10 1,000 4.40 2,000 4.40 1,800 0.50 2,700 4 4.40 4
SGN 169.50 125.30 147.40 142 300 143 100 146 200 146 -1.40 147 1,000 148.50 1,000 148.70 200 2,700 147 147 140 210,400
ITS 4 3 3.50 3 3,000 3.40 27,700 3.50 3,000 3.60 50 0.10 3.60 23,600 3.90 11,700 4 4,500 2,650 3.50 3.60 3.50
VAV 71 52.60 61.80 55 200 55.10 1,000 61.10 500 62 200 0.20 62.50 100 63 1,000 64 1,100 2,600 62 62.20 62
CYC 2.50 1.90 2.20 1.90 2,900 1.90 20 -0.30 2.10 300 2.20 1,000 2.30 2,200 2,320 2.20 2.20 1.90
SGS 16.10 11.90 14 11.90 500 11.90 150 -2.10 13 3,000 14.50 200 2,150 11.90 11.90 11.90
PNT 9.80 7.40 8.60 8.40 100 -0.20 8.50 100 8.60 500 9.80 2,800 2,100 7.40 8.40 7.40
BSP 29.40 21.80 25.60 25.10 2,200 25.20 2,000 25.60 300 25.60 20 0 25.90 100 26 1,500 26.50 400 2,020 25.60 25.80 25.60
GSM 13.30 9.90 11.60 10.60 1,000 11.40 10,000 11.50 72,500 11.50 -0.10 11.80 300 11.90 5,300 12 5,500 2,000 11.50 11.50 11.50
HEM 16.60 12.40 14.50 12.40 1,000 14 3,000 14.10 100 15.30 0.80 15.90 100 16 900 2,000 15.30 15.30 15.30
HPP 52.70 39.10 45.90 45.70 300 46 1,000 46.10 200 47 1.10 47 2,000 48 200 50.90 100 2,000 46 47 46
VCP 26.30 19.50 22.90 22.20 500 22.30 5,900 22.40 2,000 22.30 -0.60 22.90 2,000 23 7,000 23.30 5,000 2,000 22.50 22.50 22.30
STV 19.20 14.20 16.70 16 1,100 16.60 500 16.60 10 -0.10 17.50 300 18.50 1,000 1,910 16.60 16.60 16.50
CHS 11.60 8.60 10.10 9 2,000 9.50 500 10 500 10.10 0 11.20 100 11.60 100 1,700 10.10 10.10 10.10
NHV 15.40 11.40 13.40 13.20 2,000 13.30 1,600 13.40 900 13.50 0.10 13.50 1,000 13.60 1,600 13.70 1,700 1,700 13.40 13.50 13.40
SHC 6.20 4.60 5.40 5 5,000 5.20 3,000 5.40 300 5.40 0 6 800 6.20 500 1,700 5.40 5.40 5.40
MH3 27.20 20.20 23.70 20.20 500 22 50 -1.70 25 300 27 2,000 1,650 26.90 26.90 21.50
GTH 4.70 3.50 4.10 3.60 500 4 2,200 4.10 600 4.70 0.60 4.60 300 4.70 500 1,600 4.20 4.70 4.20
TNW 9.40 7 8.20 7 5,000 8.20 5,000 7 -1.20 1,600 7 7 7
KTL 20.20 15 17.60 16.50 1,000 16.90 1,000 17 2,000 17.70 100 0.10 17.70 100 17.80 900 18 2,500 1,500 17 17.70 17
MTH 14.90 11.10 13 11.20 100 13 500 14.90 1.90 1,500 14.90 14.90 14.90
VSN 43.90 32.50 38.20 38.30 1,000 38.40 500 38.50 300 39 0.80 39 200 40 1,000 43 100 1,400 38.30 39 38.30
SDJ 11.10 8.30 9.70 8.30 400 10.50 1,000 11.10 200 11.10 300 1.40 1,300 11.10 11.10 11.10
TBD 39.90 29.50 34.70 30.50 3,000 31 400 37.10 2.40 37.10 1,300 37.50 5,400 37.60 500 1,200 37 37.10 37
AMS 10.20 7.60 8.90 8.30 200 8.80 200 8.90 300 0 8.90 2,000 9 4,500 9.10 2,000 1,100 8.90 8.90 8.80
BSG 11.10 8.30 9.70 10 0.30 9.90 300 10 1,700 10.50 100 1,100 10 10 10
CC1 19.40 14.40 16.90 17.50 500 17.50 0.60 18 500 1,100 17.50 17.50 17.50
DHD 34.50 25.50 30 25.50 500 26 200 26.30 100 30.40 0.40 30.40 2,800 1,100 30 30.40 30
ND2 24.20 18 21.10 18.10 500 18.20 1,100 18.50 2,000 18.20 10 -2.90 21 2,000 24 1,700 24.20 15,300 1,010 18.20 18.20 18.20
BTW 17.90 13.30 15.60 13.30 200 14.50 3,600 15 400 15.60 0 15.60 400 16 1,400 16.30 100 1,000 15.60 15.60 15.60 900
BVN 9.70 7.30 8.50 7.80 -0.70 9.60 100 1,000 7.80 7.80 7.80
CNC 43.70 32.30 38 36.10 100 37 100 37.10 600 37.50 -0.50 37.50 1,000 38 5,000 40 200 1,000 37.50 37.50 37.50
HU6 8.60 6.40 7.50 6.40 100 6.40 100 -1.10 8.60 2,200 1,000 8.60 8.60 6.40 100
IFS 13.30 9.90 11.60 10 300 10.10 1,000 10.20 200 10 -1.60 11.60 1,100 11.80 4,600 12 100 1,000 10.20 10.20 10
IHK 23.80 17.60 20.70 17.60 -3.10 17.60 1,200 20.70 100 1,000 17.60 17.60 17.60
NBW 18.10 13.50 15.80 14.20 100 15 100 15.10 100 15 -0.80 1,000 15 15 15
SPV 9.40 7 8.20 8.20 15,000 8.20 0 8.50 14,200 8.90 1,000 9.20 2,000 1,000 8.20 8.20 8.20
VGG 58.90 43.70 51.30 51 1,000 51.20 1,200 51.30 400 52.80 30 1.50 52.80 200 53 5,000 53.20 5,000 930 52.80 52.80 51 200
HNP 28.10 20.90 24.50 24.20 2,000 24.30 1,000 24.40 100 24.40 -0.10 25.50 300 900 24.40 24.40 24.40 900
MLN 3.90 2.90 3.40 2.90 10,100 3.30 9,200 3.50 0.10 3.50 4,900 3.60 2,800 3.70 3,000 900 3.50 3.50 3.50
QHW 32.20 23.80 28 29 1 900 29 29 29 900
TTD 49.40 36.60 43 40 16,000 43 600 43.50 400 46 3 46 700 47 100 49 2,000 900 45.90 46 45.90 700
MPC 99.30 73.50 86.40 78 100 79 500 79.10 100 98 10 11.60 98 300 99 1,100 99.30 1,200 810 86.40 98 79 600
VHD 9.40 7 8.20 7 1,000 8 5,000 8.20 2,400 8.20 100 0 8.30 500 8.60 1,000 9.40 2,500 800 8.30 8.30 8.20
DC1 15.50 11.50 13.50 12.80 400 13.50 400 13.60 500 13.50 0 14 200 15.20 600 15.30 900 700 13.50 13.50 13.50 700
HRT 4.60 3.40 4 3.90 10,000 4 100 4.10 900 4 0 700 4 4 4
VFR 8.50 6.30 7.40 6.50 700 6.60 100 7.80 0.40 700 7.80 7.80 7.80
BHP 13.40 10 11.70 10.20 600 10.10 -1.60 11.50 2,000 11.70 3,800 600 11.70 11.70 10.10
HLB 67.80 50.20 59 58 -1 59.70 100 59.80 400 60 500 600 58 58 58
VCT 4.60 3.40 4 3.40 5,000 3.60 2,000 3.80 400 3.80 -0.20 4 2,000 600 3.80 3.80 3.80
VOC 23 17 20 19.10 600 19.20 100 19.30 100 19.50 -0.50 19.90 1,200 20 2,800 20.20 2,300 600 19.70 19.70 19.50
BSL 17.20 12.80 15 14.90 100 15 0 15 600 15.40 200 15.50 4,700 500 15 15 15
DPH 26.50 19.70 23.10 23.10 2,100 23.20 500 23.30 1,000 25 1.90 25 100 26.50 200 500 25 25 25
EIN 4.60 3.40 4 3.40 400 3.50 200 3.70 -0.30 3.90 200 4 400 4.10 900 500 3.70 3.70 3.70
GDW 17.50 13.10 15.30 14.50 3,000 14.60 100 14.70 100 15 -0.30 15.40 1,500 15.50 4,700 17.50 100 500 15 15 15
GHC 39.30 29.10 34.20 34 500 34.10 2,100 34.10 -0.10 34.20 2,000 34.30 1,800 34.40 1,100 500 34.30 34.30 34.10 200
HBH 7.20 5.40 6.30 5.60 -0.70 6.30 100 7.20 100 500 5.60 5.60 5.60
HPD 15.50 11.50 13.50 12.70 2,000 13.50 3,000 13.50 0 500 13.50 13.50 13.50
RTB 12.10 9.10 10.60 12 500 12 1.40 500 12 12 12
TVN 8.60 6.40 7.50 6.60 500 6.70 1,000 6.80 100 7.40 -0.10 7.40 100 7.50 3,300 7.90 100 400 7.50 7.50 7.40
BCP 6.40 4.80 5.60 4.80 2,500 5 500 5.60 1,000 6.30 0.70 300 6.30 6.30 6.30
HTG 20.50 15.30 17.90 17.50 6,600 17.60 10,000 17.90 0 18 1,000 18.30 1,000 18.50 1,000 300 17.90 17.90 17.90
NS2 16.10 11.90 14 14 2,000 14.10 1,600 14.30 2,100 14.30 0.30 16.10 200 300 11.90 16.10 11.90
SGP 10.10 7.50 8.80 8.30 3,000 8.40 5,000 8.80 0 8.80 1,000 8.90 4,000 9 6,000 300 8.80 8.80 8.80
CCP 18.40 13.60 16 14.40 -1.60 14.50 2,000 16.20 1,000 200 14 14.40 14
HHA 103.70 76.70 90.20 90.20 100 103.70 400 103.70 13.50 200 103.70 103.70 77
SNC 14.10 10.50 12.30 12 800 12 -0.30 12.50 1,000 13.50 100 14 1,000 200 12 12 12
TVP 44 32.60 38.30 32.60 100 38 -0.30 39 200 42 100 200 38 38 38
ABI 32.80 24.40 28.60 28.10 1,200 28.20 400 28.60 200 28.70 100 0.10 28.70 800 29.10 1,000 29.40 2,000 100 28.70 28.70 28.70 100 100
BLI 8 6 7 6 1,400 7 6,900 7.50 0.50 7.50 1,900 7.80 2,000 8 2,000 100 7.50 7.50 7.50
CID 4.60 3.40 4 3.40 -0.60 100 3.40 3.40 3.40
DBM 28.20 21 24.60 21 -3.60 100 21 21 21 100
DFC 42.70 31.70 37.20 32.90 100 33 10,000 33.10 300 32.90 -4.30 41.50 300 42 1,200 42.70 300 100 32.90 32.90 32.90
DVC 11 8.20 9.60 11 1.40 11 200 100 11 11 11
EIC 9.60 7.20 8.40 7.30 1,000 7.30 -1.10 9.60 2,300 100 7.30 7.30 7.30
HAF 8.60 6.40 7.50 8.60 1,000 6.50 -1 100 6.50 6.50 6.50
HND 10.30 7.70 9 10 100 1 10 14,900 10.30 10,000 100 10 10 10
HSA 47.10 34.90 41 41 0 41 100 100 41 41 41
ICI 5.80 4.40 5.10 4.40 100 5.70 0.60 5.70 100 5.80 1,000 100 5.70 5.70 5.70
KCE 21.20 15.80 18.50 15.80 300 18.50 600 18.50 100 0 21 400 100 18.50 18.50 18.50 100
KSV 12.60 9.40 11 11 0 12 3,000 100 11 11 11
L45 2.80 2.20 2.50 2.20 -0.30 2.80 200 100 2.20 2.20 2.20
LKW 18 13.40 15.70 14 5,000 14.10 4,100 14.10 -1.60 16 100 18 100 100 14.10 14.10 14.10 100
MTG 4 3 3.50 3.30 1,800 3.90 0.40 3.90 900 4 2,100 100 3.90 3.90 3.90
NHH 96 71 83.50 82.10 1,000 83 900 83.10 1,000 83 -0.50 86 500 87 1,000 87.50 300 100 83 83 83
NTW 24.30 18.10 21.20 18.10 200 21.20 6,100 21.30 400 22 100 0.80 24 2,500 100 22 22 22
PMT 6.20 4.60 5.40 5.80 0.40 5.40 4,400 5.90 5,400 6.10 100 100 5.80 5.80 5.80
POS 13.40 10 11.70 10.60 5,000 10.90 1,900 11 700 10.90 -0.80 11.80 800 12 3,900 13.30 4,800 100 10.90 10.90 10.90 100
PTG 2.20 1 1.60 2.20 25,200 2.20 0.60 100 2.20 2.20 2.20
PTT 3.50 2.70 3.10 3.40 0.30 3.50 100 100 3.40 3.40 3.40
PVH 1.90 1.50 1.70 1.50 3,900 1.60 1,300 1.80 100 0.10 1.80 5,500 1.90 23,600 100 1.80 1.80 1.80
QCC 7.30 5.50 6.40 5.60 200 6.40 300 7.20 0.80 7.20 100 7.30 200 100 7.20 7.20 7.20
SRB 1.60 1.20 1.40 1.20 100 1.50 0.10 1.50 3,100 1.60 8,500 100 1.50 1.50 1.50
SRT 5.80 4.40 5.10 4.60 400 5.20 100 0.10 5.20 3,300 5.30 1,500 5.70 4,200 100 5.20 5.20 5.20
TDS 14.40 10.80 12.60 11 1,000 11.10 100 -1.50 12.40 100 12.90 500 13.50 1,500 100 11.10 11.10 11.10
TNB 7.50 5.70 6.60 5.90 100 6 500 6.20 2,500 6.30 -0.30 6.40 100 6.50 3,400 6.80 2,200 100 6.30 6.30 6.30
TTG 5.80 4.40 5.10 5.70 0.60 5.70 400 100 5.70 5.70 5.70
TUG 8.10 6.10 7.10 6.90 200 8.10 1 100 8.10 8.10 8.10
VPC 1.20 1 1.10 1 76,800 1.20 0.10 1.10 4,000 1.20 129,100 100 1.20 1.20 1.20
HPT 10.30 7.70 9 9 90 0 90
PIA 27.70 20.50 24.10 23.20 500 23.30 200 23.50 1,000 24.10 70 0 24 2,900 24.10 1,500 24.20 6,500 70
G36 10.60 8 9.30 8.10 500 8.20 100 9.20 300 9.30 50 0 9.40 500 9.50 97,400 9.80 21,000 50
NNG 12 9 10.50 9 200 10.50 40 0 10.50 100 12 4,000 40
BTC 67.60 50 58.80 50 500 58.80 10 0 10
DTG 27.60 20.40 24 24 10 0 10
HDM 28.50 21.10 24.80 24.10 100 24.20 1,000 24.50 800 24.80 10 0 25.80 1,000 26.80 500 27.60 1,500 10
AC4 18.60 13.80 16.20 16.20 0
ACE 30.80 22.80 26.80 25.60 100 26 200 26.20 100 26.80 0 26.70 100 26.80 200 26.90 1,000 22.80 22.80
ADP 36.80 27.20 32 30 2,000 30.50 2,100 32 0 33.90 500 34 2,000 34.40 300
AFC 14.30 10.70 12.50 12.50 0 14 10,400
AFX 4.30 3.30 3.80 3.30 15,000 3.40 600 3.50 200 3.80 0 3.90 300 4 5,000
AGP 27 20 23.50 20 100 22 5,000 23.50 0 23.50 5,000
AMP 19.30 14.30 16.80 15 1,000 16.80 0
ANT 11.50 8.50 10 10 0
APF 61.50 45.50 53.50 45.50 200 53.50 0 57.50 1,000 58 6,000 59 600
APL 23.50 10.10 16.80 16.80 0
ASD 1.40 0.60 1 0.60 2,000 1.40 500 1 0
ATA 1.10 0.90 1 1 0
AUM 14.80 6.40 10.60 10.60 0
AVF 0.40 0.40 0.40
BDF 37.90 16.30 27.10 27.10 0
BDG 31 23 27 25 1,000 27 0 28 100 28.90 4,400 29 100
BDP 14 6 10 10 0
BDT 11.50 8.50 10 8.50 1,500 9 1,000 10 1,000 10 0 11.50 900
BDW 7.20 5.40 6.30 6.30 0
BEL 9.90 4.30 7.10 7.10 0
BHA 19.80 14.80 17.30 15 100