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 # 26/06/2017

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 772.52 ( 3.51    0.46% )
KL: 235,113,507   GT: 4,236 (tỷ)
HNX 98.73 ( 0.45    0.46% )
KL: 59,740,823   GT: 613 (tỷ)
UPCOM 56.96 ( 0.17    0.30% )
KL: 13,076,060   GT: 249 (tỷ)
VN30 760.80 ( 2.56    0.34% )
KL: 56,880,670   GT: 1,389 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: ADP (30.30)    MVB (8.40)    QNW (9.60)    
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
SBS 2.70 2.10 2.40 2.10 50 -0.30 2.10 2,700 2.20 125,600 2.30 1,226,600 986,950 2.30 2.30 2.10
DVN 26.10 19.30 22.70 21.70 17,100 21.80 22,100 21.90 16,800 21.90 70 -0.80 22 5,200 22.10 6,000 22.20 5,600 776,470 22.70 22.80 21.80 3,000
DRI 13.80 10.20 12 11.70 24,600 11.80 53,900 11.90 17,300 12 1,630 0 12 2,500 12.10 16,500 12.20 31,700 296,130 12 12.10 11.90
HVN 30.80 22.80 26.80 26.40 57,500 26.50 102,000 26.60 16,100 26.70 220 -0.10 26.70 3,300 26.80 20,500 26.90 8,300 294,020 26.80 30.80 23 18,000
PFL 1.80 1.40 1.60 1.40 31,800 1.50 294,400 1.60 0 1.60 222,900 1.70 402,800 1.80 199,000 270,700 1.60 1.60 1.50
PXL 2.70 2.10 2.40 2.10 23,400 2.20 121,500 2.30 134,000 2.40 20 0 2.40 8,200 2.50 243,100 2.60 259,500 259,420 2.40 2.40 2.30
TIS 12.80 9.60 11.20 11.20 5,000 11.30 24,900 11.40 38,300 11.40 90 0.20 11.50 3,200 11.60 62,700 11.70 32,200 212,990 11.20 11.60 11.20
TVB 11 8.20 9.60 9 200 9.30 500 9.40 1,900 9.40 20 -0.20 9.60 2,000 9.70 15,900 9.80 23,500 180,220 9.80 9.80 9.40
PVM 9.20 6.80 8 8.90 19,900 9 150,700 9.20 215,000 9.20 1.20 173,100 8.30 9.20 8
SSN 25.40 18.80 22.10 21.90 4,900 22 6,900 22.10 1,300 22.10 1,500 0 22.20 4,400 22.30 5,500 22.40 8,600 161,700 22.40 22.50 22
GEX 26.10 19.30 22.70 22.70 12,100 22.80 5,200 22.90 2,000 23 12,000 0.30 23 3,200 23.10 8,200 23.20 4,700 158,400 22.70 23 22.50 110,000
HAC 4.80 3.60 4.20 3.90 30,500 4 32,300 4.10 300 4.10 270 -0.10 4.20 11,600 4.30 18,700 4.40 34,200 137,370 4.20 4.40 4.10
SEA 19.30 14.30 16.80 18.90 5,000 19 2,400 19.30 19,400 19.30 100 2.50 128,800 19.30 19.30 17.50
VPC 1.40 1.20 1.30 1.20 123,400 1.30 101,100 1.40 85,200 1.40 0.10 108,100 1.40 1.40 1.40
IBC 28.40 21 24.70 24.40 3,000 24.50 3,100 24.60 1,100 24.60 2,000 -0.10 24.70 2,300 24.80 2,700 24.90 1,600 89,400 24.90 25.30 24.60
TOP 2 1.60 1.80 1.60 286,100 1.70 789,100 1.80 500 0 1.80 100,000 1.90 497,600 2 440,900 88,300 1.80 1.80 1.70
DBD 43.90 32.50 38.20 38.60 2,000 38.80 3,500 39 1,000 39.30 5,500 1.10 39.30 200 39.50 9,500 40 1,700 83,400 38.20 39.30 38.20
VLG 6.90 5.10 6 6 2,700 6.10 900 6.20 2,000 6.90 1,500 0.90 6.90 5,000 75,500 6.10 6.90 5.90
SWC 14.30 10.70 12.50 12.10 34,000 12.20 27,000 12.30 31,400 12.40 100 -0.10 12.40 2,400 12.50 300 12.60 3,000 72,800 12.40 12.50 12.30
ACV 59.60 44.20 51.90 51 1,000 51.90 5,800 52 5,400 52 30 0.10 52.20 7,900 52.30 800 52.40 3,400 72,530 51.80 52.60 51.80 57,400 18,000
MSR 17.10 12.70 14.90 14.80 16,100 14.90 16,900 15 2,800 15 200 0.10 15.10 4,700 15.20 5,300 15.30 3,900 70,000 15.30 15.30 14.90 30,000
NHV 15.60 11.60 13.60 13.40 9,500 13.50 12,300 13.60 13,100 13.70 0.10 65,200 13.80 13.80 13.20
QNS 95.60 70.80 83.20 82.60 1,000 82.70 1,300 82.80 3,000 83.90 270 0.70 83.30 2,000 83.80 200 83.90 3,900 63,770 82.50 83.90 82 13,000 1,800
VNH 1.90 1.50 1.70 1.50 1,500 1.60 11,800 1.70 100 1.80 100 0.10 1.80 5,000 1.90 30,500 48,200 1.70 1.80 1.70
ABC 47.90 35.50 41.70 42 200 43.70 500 44.50 600 45.90 40 4.20 45.90 1,200 46 1,900 47 3,000 47,640 41 46 41
GND 23.80 17.60 20.70 20 5,000 20.10 1,200 21.80 8,200 1.10 21.90 1,800 22 2,900 22.10 1,000 43,400 18 22 18
VNP 5.10 3.90 4.50 4.10 3,500 4.20 3,000 4.30 5,500 4.50 0 4.50 800 4.60 9,900 4.90 300 39,300 4.50 4.60 4
IPA 20.40 15.20 17.80 17.80 5,000 18.50 2,100 18.90 100 18.50 0.70 19 1,500 20.40 3,000 38,800 18.50 18.50 18
HD2 11.60 8.60 10.10 9.90 1,500 10 16,200 10.10 6,600 10.10 1,000 0 10.20 4,200 10.30 4,700 10.40 2,200 37,900 10.30 10.30 10
HTG 23.20 17.20 20.20 20.20 7,000 20.30 5,000 20.50 3,000 20.50 0.30 20.90 4,000 21 10,900 22 7,000 37,100 20.50 20.50 20.20
VLC 18.80 14 16.40 15.50 2,000 16 3,100 16.20 3,300 16.50 100 0.10 16.50 12,000 16.60 2,000 16.70 2,000 28,800 17 17 16.50 100
PVH 2.50 1.90 2.20 1.90 21,900 2 3,000 2.20 100 0 2.20 3,200 2.30 2,300 2.40 10,400 28,400 2.20 2.20 1.90
GEG 15.50 11.50 13.50 13 10,000 13.50 1,400 13.60 200 14 0.50 13.90 1,000 14 17,400 14.50 5,000 23,000 13.50 14 13.50
NTC 51.60 38.20 44.90 44.50 600 44.80 300 44.90 3,300 45 0.10 45.50 3,000 46 3,000 46.40 800 23,000 45 45 45
MTA 3.20 2.40 2.80 2.40 10,000 2.50 2,600 2.60 7,100 2.80 10,000 0 2.90 5,600 3 2,000 21,100 2.80 2.80 2.60
SDI 47.60 35.20 41.40 40.50 600 40.60 900 40.70 200 41 1,000 -0.40 41.30 200 41.40 300 41.50 600 20,500 41.50 41.60 40.50
MIG 14.30 10.70 12.50 12 2,500 12.40 4,600 12.50 9,900 12.50 0 13 11,400 13.20 5,000 13.50 2,000 20,300 12.50 12.50 12.50
CYC 2 1.60 1.80 1.60 13,800 1.70 1,800 1.80 100 2 0.20 2 1,000 20,200 1.80 2 1.80
PSP 8 6 7 7.20 200 7.30 3,000 7.50 200 7.90 0.90 7.90 4,100 8 6,600 19,000 7.30 7.90 7.20
MTH 12.80 9.60 11.20 12 2,000 12.50 1,700 12.80 1,600 12.80 1.60 16,600 12 12.80 11.70
EIN 6.70 5.10 5.90 5.10 100 5.10 70 -0.80 5.60 500 5.80 100 5.90 100 16,270 5.10 5.30 5.10
VES 1.10 0.90 1 0.90 3,900 1 200 1.10 0.10 1.10 19,600 15,200 1.10 1.10 1.10
SDJ 12.60 9.40 11 9.90 1,800 10.10 1,000 12.60 2,900 12.60 1.60 15,100 10.20 12.60 10.20
WSB 60.20 44.60 52.40 51.50 400 52 300 52.40 9,700 52.40 1,500 0 52.70 1,600 52.90 400 53 5,400 13,600 53 53 52.40 11,200
VIB 25.90 19.30 22.60 22.60 10,000 22.70 2,000 22.80 700 22.80 80 0.20 22.90 900 23 4,400 23.20 11,500 13,580 23 23 19.30
TL4 8.90 6.70 7.80 7.30 9,000 7.40 22,800 7.50 20,200 7.50 -0.30 8 1,000 8.20 5,000 8.40 1,900 13,300 8.30 8.30 7.50
VOC 29.30 21.70 25.50 25.70 2,000 25.80 3,000 25.90 200 25.90 0.40 26.20 2,000 26.30 200 26.40 1,000 13,000 26.80 26.80 25.90
C21 20.50 15.30 17.90 17.70 4,000 17.80 1,500 17.90 1,000 18.30 10 0.40 20.30 1,000 20.40 700 20.50 1,000 12,310 18 18.30 18 6,300
SIV 58.60 43.40 51 50 3,000 50.20 100 51 900 52 1 58 100 11,100 58.50 58.50 51 5,200
VNA 1.40 1.20 1.30 1.20 6,100 1.30 100 1.40 25,600 1.40 50 0.10 10,950 1.40 1.40 1.40
DCD 9.80 7.40 8.60 7.50 200 7.60 5,300 7.70 2,300 7.50 -1.10 9.80 100 9,900 8 8 7.40
TVN 8.90 6.70 7.80 7 1,000 7.80 5,600 8 0.20 8 10,100 8.80 1,000 8.90 500 9,900 8 8 8
SGR 41.10 30.50 35.80 33.80 1,000 33.90 800 34 1,700 34.40 20 -1.40 34.40 100 34.50 100 35.40 500 9,820 35.80 36 34
DPG 99.50 73.70 86.60 83 1,000 83.20 1,000 86 600 86.50 10 -0.10 87 1,000 87.50 500 88 500 9,210 86.50 89 86.50
VPD 14.20 10.60 12.40 12.20 2,000 12.30 15,000 12.50 5,400 12.70 80 0.30 12.80 2,000 13 5,700 14 10,000 9,180 12.50 12.70 12.50
POS 14.40 10.80 12.60 12.40 4,300 12.50 3,100 12.60 100 12.50 -0.10 13 400 13.10 100 13.20 3,000 9,000 13 13 12.50 2,000
MH3 24 17.80 20.90 17.80 2,000 18.50 500 18.60 300 18.60 90 -2.30 8,990 20.90 21 18
SBD 11.70 8.70 10.20 10 1,000 10.10 7,000 10.20 0 11.70 300 8,900 10.20 10.20 10.20 8,900
ND2 20.10 14.90 17.50 16.10 20,000 16.50 20,000 17 9,400 17 -0.50 17.50 4,500 17.60 1,000 18 100 8,600 17.50 17.50 17
BSL 29.30 21.70 25.50 21.70 400 25 10 -0.50 24.90 200 25 500 25.50 7,400 8,510 21.70 25 21.70
SMB 31.80 23.60 27.70 27.50 900 27.70 900 27.80 1,700 27.80 20 0.10 28 1,000 28.10 3,000 28.20 1,100 7,620 28 29.20 27.80 10
ABI 40.10 29.70 34.90 33.10 5,400 33.20 1,900 33.50 100 35 40 0.10 36.50 1,500 36.90 600 37 700 7,240 33.10 36 33.10 6,000
BTD 17.50 13.10 15.30 14.10 1,000 15 500 15.10 1,500 15.30 1,000 0 15.30 110,700 16 1,000 16.50 1,100 7,000 15.30 15.30 15.10
ITS 4.10 3.10 3.60 3.10 2,000 3.50 10,500 3.60 10,700 3.70 0.10 3.70 4,000 3.80 3,600 3.90 1,000 7,000 3.70 3.70 3.70
VGT 12.80 9.60 11.20 11 7,200 11.10 3,200 11.20 9,600 11.30 0.10 11.30 900 11.40 6,100 11.60 100 7,000 11.20 11.30 11.20
SAC 10.80 8 9.40 8.40 2,000 8.50 2,600 8.60 500 9.30 -0.10 9.40 500 9.90 100 10 1,000 6,800 8.30 9.40 8.30
BT6 6.30 4.70 5.50 4.70 200 5 1,000 5.10 200 5.20 100 -0.30 5.40 10,000 5.50 5,500 5.70 7,000 6,200 5.20 5.20 5.10
PIA 27.40 20.40 23.90 23.20 800 23.40 600 23.50 1,000 23.50 -0.40 23.60 1,000 24 7,400 24.20 500 6,200 22.10 24 22.10
HND 10.30 7.70 9 8 1,000 8.10 1,000 8.50 5,500 9 0 9 7,900 9.50 5,500 10.30 10,000 6,100 9 9 9
CCP 14.30 10.70 12.50 13.50 100 1 13.50 400 14.30 5,000 5,700 13 13.50 12
FOX 82.10 60.70 71.40 71 600 71.10 200 71.50 600 74 2.60 74 2,000 74.50 500 74.80 500 5,700 74 74 73.50
TTN 6.20 4.60 5.40 5.50 500 0.10 5,200 4.70 5.50 4.60
SD3 5.70 4.30 5 4.70 1,500 4.80 500 4.90 16,000 4.90 -0.10 5 9,000 5.10 10,400 5.20 27,000 4,600 4.90 4.90 4.90
VNB 16.10 11.90 14 14 4,000 14.10 2,000 14.20 1,100 14.20 0.20 14.40 1,300 14.50 5,000 14.60 3,100 4,600 14 14.40 14
PSB 7.40 5.60 6.50 6.10 100 6.20 200 6.30 2,000 6.30 180 -0.20 6.60 100 7 9,500 4,580 6.40 6.50 6.30
MCH 66.10 48.90 57.50 55 300 56 200 56.10 200 56 20 -1.50 56.80 300 57 1,400 57.40 200 4,520 57 57 56
DOC 11.50 8.50 10 9.50 1,000 10 4,200 10 0 11.50 100 4,000 10 10 10
DHD 39.40 29.20 34.30 30 4,000 34 400 34 -0.30 36.40 300 36.50 2,000 37 1,000 3,900 34.30 34.30 34
HPP 53.70 39.70 46.70 45 1,000 46 1,300 46.50 1,000 47 0.30 47 2,700 50 600 53 100 3,800 47 47 47
AFX 4.40 3.40 3.90 3.80 12,000 3.90 27,000 4 3,400 4.10 900 0.20 4.20 76,800 3,600 4 4.10 4
STV 29.30 21.70 25.50 24.50 2,000 24.60 2,000 25.10 300 25.50 0 25.80 800 26 5,000 27.50 100 3,600 25.50 26 25.50
DDV 7.20 5.40 6.30 6 2,100 6.10 5,000 6.90 0.60 6.90 1,100 7 5,000 7.10 7,000 3,400 6.90 6.90 6.90
TLT 19.50 14.50 17 16.70 1,000 16.80 2,000 16.90 900 16.90 -0.10 17.10 2,000 17.20 1,500 17.30 500 3,200 16.90 16.90 16.90
HRT 5.20 4 4.60 4 500 4.10 3,000 4.30 1,000 4.10 -0.50 4.70 2,300 4.90 300 5 200 3,000 4.50 4.50 4.10
PVO 5.60 4.20 4.90 4.70 1,000 4.80 14,600 4.90 14,500 5 0.10 5.10 1,600 5.20 4,300 5.30 9,200 3,000 5 5.20 5
DDN 18.90 14.10 16.50 16 2,900 16.20 2,000 16.30 1,200 16.50 0 17 4,200 17.50 1,000 18 200 2,900 16.50 16.50 16.50
HMS 45.60 33.80 39.70 38.10 100 38.20 1,000 38.40 500 38.50 -1.20 38.50 400 39 500 39.70 500 2,900 40 40 38.10
DP2 26.40 19.60 23 21.10 1,000 21.20 300 21.50 1,000 22.50 10 -0.50 22.50 200 22.80 1,000 23 600 2,810 22.50 22.50 22.50
DPH 28.70 21.30 25 21.30 100 21.50 600 21.80 300 25 0 25 300 2,800 25 25 25 2,000
SID 21.70 16.10 18.90 16.50 500 17.30 200 17.40 100 18.90 0 20.60 900 20.70 1,500 21 3,400 2,600 18 18.90 17.30 200
SNC 14.70 10.90 12.80 12.50 800 13 7,400 13 0.20 14 3,100 14.10 1,500 14.30 1,000 2,600 12.50 13 12.50
VEF 58.60 43.40 51 50 1,600 50.30 200 50.40 100 51 100 0 51.50 300 51.60 200 51.80 300 2,500 51.90 51.90 51
DNW 15.50 11.50 13.50 12.10 2,100 13.80 1,400 13.80 0.30 14 600 15.50 100 2,200 12.10 13.80 12.10
BTW 18.40 13.60 16 14.60 300 14.70 5,100 14.80 400 15.20 10 -0.80 16.50 100 16.90 100 17 100 2,110 15.20 15.20 15.20
PTO 16.10 11.90 14 14 1,000 14.20 0.20 14.50 1,000 15 1,000 2,000 14 14.20 11.90
BVG 1.60 1.20 1.40 1.20 11,400 1.30 18,300 1.50 1,500 1.50 0.10 1.60 21,600 1,900 1.50 1.50 1.50
IFS 8.70 6.50 7.60 6.50 80 -1.10 7.60 100 8.20 4,000 8.70 100 1,880 6.50 6.50 6.50 400
BSQ 26.30 19.50 22.90 22.80 1,000 22.90 2,000 23 300 23 0.10 23.10 1,000 23.20 500 23.30 500 1,800 23 23.20 23
CI5 14.90 11.10 13 11.10 100 12.50 1,000 12.50 -0.50 14.90 1,000 1,800 12.50 12.50 12.50
BSP 29.90 22.10 26 25 2,200 25.20 2,500 25.50 3,000 26 0 26.40 1,000 26.50 4,500 27.50 1,000 1,700 26 26 25
TDS 11.10 8.30 9.70 9.50 1,000 9.60 400 9.70 1,000 9.70 0 10.20 200 10.30 500 10.80 400 1,700 9.60 9.70 9.60
CKD 16.20 12 14.10 14.10 4,300 15 1,400 16 1,000 16.20 500 2.10 16.20 300 1,600 15 16.20 15
QTP 9.70 7.30 8.50 8 1,000 8.30 3,200 8.40 400 8.40 60 -0.10 8.50 7,500 8.70 2,500 8.80 900 1,560 8.40 8.40 8.40
RCD 34.50 25.50 30 25.70 300 25.90 500 26 200 25.90 -4.10 28.70 200 28.80 400 28.90 300 1,500 25.60 25.90 25.60 100
TTD 55.20 40.80 48 45 1,500 45.50 100 46 1,000 49 1 49 1,600 50 2,000 55.20 100 1,400 49 49 49 400
NTW 40.90 30.30 35.60 34 5,800 34.30 600 34.40 200 34.40 -1.20 34.90 3,000 35.30 600 35.40 700 1,300 34.40 34.40 34.40
CGV 15 11.20 13.10 12.80 -0.30 12.30 100 12.40 100 12.80 1,000 1,200 14.70 14.70 12.80
ICN 27.60 20.40 24 22 2,000 23.90 500 24 100 24 0 25 200 1,200 25 25 24
TBD 62.10 45.90 54 50 100 55 1,100 55.30 800 55.30 1.30 59 300 1,200 55 55.30 55
BTB 11.80 8.80 10.30 8.80 -1.50 9 500 10.30 900 1,100 8.80 8.80 8.80
HIG 5.70 4.30 5 4.30 100 5 5,200 5 50 0 5.30 400 5.40 2,600 5.50 2,000 1,050 5 5 5
APF 68.60 50.80 59.70 57 1,000 59 200 59.10 1,000 60 0.30 60 5,000 62 1,300 65 1,000 1,000 60 60 60
BLI 8 6 7 7 2,600 7 0 7.20 5,500 7.40 500 8 2,500 1,000 7 7 7
EIC 8.10 6.10 7.10 6.40 100 7 2,000 7.10 2,000 7.10 0 8 700 1,000 7.10 7.10 7.10
KTL 19.80 14.80 17.30 16.50 5,000 16.70 500 16.80 3,500 16.80 -0.50 17.40 1,200 17.50 1,800 17.80 1,200 1,000 16.80 19.80 16.80
MVC 12.60 9.40 11 10 5,000 10.10 500 10.80 100 11 0 11.30 1,500 11.40 700 11.50 1,000 1,000 11 11 11
SEP 14 6 10 6.50 500 7 300 10 900 0 1,000 10 10 10
SZE 9.40 7 8.20 7 200 7.50 3,000 8.20 5,000 8.20 0 8.60 100 8.70 200 1,000 8.20 8.20 8.20
VHD 12.70 9.50 11.10 9.50 500 11 -0.10 10.50 1,000 10.80 4,000 11 38,000 1,000 11 11 11
TNB 7.70 5.70 6.70 6.50 3,000 6.60 100 7.10 100 0.40 7.10 900 7.20 100 7.30 100 900 6.70 7.10 6.70
TW3 15.70 11.70 13.70 13.50 100 13.60 100 13.70 100 15 1.30 15.20 100 15.30 100 15.50 100 800 13.50 15 13.50
ANT 14.90 11.10 13 13 600 0 14 1,700 14.50 1,600 14.90 2,000 600 13 13 13
DNH 42.50 31.50 37 32 -5 35 600 36 600 37 1,800 600 31.50 32 31.50
MVB 9.60 7.20 8.40 7.50 300 8.30 -0.10 8.40 500 8.50 100 9.40 1,500 600 7.60 8.30 7.60
S33 30.70 22.70 26.70 26 1,000 26.50 -0.20 600 26.50 26.50 26.50
SGP 10.30 7.70 9 8.20 2,000 8.50 2,000 8.80 100 9 0 9 2,000 9.10 1,000 9.20 2,000 600 9.30 9.30 9
VCA 12.30 9.10 10.70 10.60 1,100 10.70 200 10.80 100 10.90 0.20 10.90 1,500 11.90 1,700 12 2,700 600 11.90 11.90 10.90 100
VTA 5.80 4.40 5.10 5 4,500 5.10 300 5.20 100 5.40 0.30 5.50 100 5.60 500 5.80 1,000 600 5.40 5.40 5.30
HDM 31 23 27 25.20 100 26 1,000 26.40 700 26.50 40 -0.50 26.80 3,000 27 700 29.10 500 540 26.50 26.50 26.50
HDP 18.10 13.50 15.80 14 200 14.10 100 15.50 -0.30 15.60 200 15.80 500 15.90 1,100 500 16 16 15.50
VCW 43.70 32.30 38 36 1,000 37.50 1,000 38 0 38 9,500 38.50 1,500 40 2,000 500 38 38 38
YBC 8.50 6.30 7.40 6.30 500 6.40 100 8.50 300 1.10 500 8.50 8.50 6.50
SB1 16.40 12.20 14.30 12.50 3,000 13 1,000 13.20 1,000 14.10 300 -0.20 14.10 600 14.20 100 14.90 600 400 14.20 14.20 14.10
MTG 4 3 3.50 3.40 5,000 3.50 8,200 3.80 300 3.90 200 0.40 3.90 9,100 4 3,100 300 3.50 3.90 3.50
PHH 18.10 13.50 15.80 13.70 500 13.80 500 13.90 500 15 -0.80 14.60 500 14.70 100 14.80 800 300 15 15 15
VFC 8.50 6.30 7.40 6.30 300 6.30 -1.10 300 6.30 6.30 6.30
DC1 15.40 11.40 13.40 13.30 3,000 13.40 4,300 13.40 10 0 14 100 14.90 200 15 400 210 13.40 13.40 13.40 200
BTU 8.50 6.30 7.40 6.30 100 6.40 1,000 8.50 1.10 200 6.30 8.50 6.30 100
CNN 23.50 17.50 20.50 17.60 100 20 -0.50 20 600 22 100 200 20 20 20
HEM 16.60 12.40 14.50 13.60 100 13.90 4,000 14 2,800 14 200 -0.50 14.70 2,000 15.50 14,000 16 3,700 200 14 14 14
PMT 4.80 3.60 4.20 3.60 300 3.70 100 4.70 0.50 4.80 5,500 200 4.70 4.70 4.70
QLT 12.40 9.20 10.80 9.50 -1.30 200 9.50 9.50 9.50
TTR 27.90 20.70 24.30 25.50 1,200 27.50 3.20 200 26.50 27.50 26.50
VGG 69.20 51.20 60.20 60.10 500 60.40 100 60.50 8,300 61.50 50 1.30 60.90 400 61.30 1,100 61.50 1,300 150 61.50 61.50 61.50 100
GSM 11.20 8.40 9.80 9.10 5,000 9.30 2,000 9.50 500 10 30 0.20 10 1,900 10.90 5,000 11 15,000 130 10 10 10
AC4 22.40 16.60 19.50 16.60 1,000 16.70 100 16.80 900 22 2.50 21.50 100 22 1,000 22.40 300 100 22 22 22
ADP 36.60 27.20 31.90 33 100 34 1,400 34.20 2,000 35.90 4 35.90 900 36 100 36.20 200 100 35.90 35.90 34
BDG 37.30 27.70 32.50 29.10 2,900 30 600 34 1.50 34 200 35 100 100 34 34 34
BRR 18.80 14 16.40 14 -2.40 14 6,300 16.40 7,300 18.80 2,500 100 14 14 14
DTV 20.10 14.90 17.50 17.50 1,300 17.50 0 20 100 20.10 400 100 17.50 17.50 17.50
H11 7.50 5.70 6.60 7.40 0.80 7.40 900 7.50 300 100 7.40 7.40 7.40
HNP 28.10 20.90 24.50 23.90 2,000 24 1,900 24.10 1,000 24 -0.50 24.50 300 25 2,300 100 24 24 24 100
HU6 4.30 3.30 3.80 3.30 3,600 4.30 200 3.30 -0.50 100 3.30 3.30 3.30 100
IST 16.30 12.10 14.20 14.20 8,000 15.50 1.30 15 500 15.50 8,900 100 15.50 15.50 15.50
L12 7 5.20 6.10 5.20 300 6 200 6.10 0 6.40 200 6.50 100 100 6.10 6.10 6.10
MDF 8.30 6.30 7.30 8.20 0.90 7.30 1,900 8.20 900 100 8.20 8.20 8.20
NBS 44.90 33.30 39.10 33.30 200 39.10 100 40.10 100 40 0.90 100 40 40 40 100
PIS 19.70 14.70 17.20 17.90 0.70 18 700 19.70 1,700 100 17.90 17.90 17.90
PJS 15.40 11.40 13.40 13.30 2,000 13.40 200 13.60 0.20 13.60 600 13.90 100 14 400 100 13.60 13.60 13.60 100
RCC 16.10 11.90 14 12 1,000 15 1 16.10 4,000 100 15 15 15
SGN 224.20 165.80 195 190 1,000 190.10 200 191 -4 191 400 192 500 195 500 100 191 191 191
SQC 113.40 48.60 81 81 0 100 81 81 81
SRT 7.20 5.40 6.30 5.60 700 5.70 500 6 100 6.60 0.30 6.60 3,900 6.70 5,400 6.90 1,200 100 6.60 6.60 6.60
STU 27 20 23.50 20 -3.50 100 20 20 20
UDJ 6.20 4.60 5.40 5 600 5.20 3,000 5.40 200 5 -0.40 6.20 300 100 5 5 5 100
VIH 21.20 15.80 18.50 17.50 100 17.80 5,000 18 5,000 18.50 0 18.50 100 19 1,800 19.50 2,000 100 18.50 18.50 18.50
VLB 44 32.60 38.30 35 500 40 500 40.10 500 44 5.70 100 44 44 44
VPR 18.90 8.10 13.50 18 100 4.50 100 18 18 18
VQC 10.40 7.80 9.10 8.50 100 9 100 9.70 100 9.50 0.40 100 9.50 9.50 9.50 100
VRG 3.70 2.90 3.30 2.90 400 2.90 -0.40 3.30 900 3.40 1,100 3.50 1,600 100 2.90 2.90 2.90
VSN 48 35.60 41.80 40.10 300 40.20 100 41 1,200 41.80 0 42 500 42.40 200 42.50 1,000 100 41.80 41.80 41.80
VTX 20.80 15.40 18.10 16 -2.10 18.10 3,000 19.90 100 20 100 100 16 16 16
HFC 17.10 12.70 14.90 13 1,000 13.50 500 13.90 100 14.90 70 0 14.90 1,000 15.50 300 70
VKD 12.60 9.40 11 9.80 300 11 50 0 11.50 200 12 1,000 12.50 500 50
ICC 63.50 47.10 55.30 47.50 300 55.30 20 0 61 1,700 61.90 200 62 300 20
ACE 32.40 24 28.20 27.30 500 27.40 300 27.50 100 28.20 10 0 28.20 100 28.30 1,300 28.40 2,200 10
SGS 14.40 10.80 12.60 11 1,400 11.10 10,000 11.20 1,000 12.60 10 0 13 1,200 13.60 200 14.20 200 10
AFC 21.50 15.90 18.70 18.70 0
AGP 33.80 25 29.40 29.40 0 28 2,000
AGX 34.80 25.80 30.30 30.30 0
AMP 27.60 20.40 24 20.40 900 24 0 25 4,400
AMS 7.30 5.50 6.40 6 5,000 6.10 1,200 6.20 1,300 6.40 0 7 2,100 7.30 7,300
APL 23.50 10.10 16.80 16.80 0
ASD 1.40 0.60 1 0.60 100 1.40 2,000 1 0
ATA 0.70 0.70 0.70
AUM 15.10 6.50 10.80 10.80 0
AVF 0.40 0.40 0.40
BCP 8.30 6.30 7.30 6.30 100 6.40 2,000 7.30 0 7.30 7,300 8 1,400 8.10 2,000
BDF 37.90 16.30 27.10 27.10 0
BDP 14 6 10 10 0
BDW 9.80 4.20 7 7 0
BEL 9.90 4.30 7.10 7.10 0
BHC 3.60 2.80 3.20 3.20 0
BHP 12.60 9.40 11 9.40 500 11 0 10.90 100 11 100 11.50 900
BHV 11.10 8.30 9.70 9.70 0
BLN 13.50 5.90 9.70 9.70 0 8.50 7,300 9 500
BMD 14.70 6.30 10.50 10.50 0
BMJ 16.60 12.40 14.50 14 2,200 14.10 200 14.20 200 14.50 0 16.50 100 16.60 500
BMN 11.60 5 8.30 8.30 0
BMV 14 6 10 10 0 14 1,300
BRS 14.40 6.20 10.30 7 500 10.30 0
BSD 49.40 36.60 43 43 0 43 100 48 300
BSG 10.30 7.70 9 8 2,000 9 0 9 100 9.10 3,100 10.30 2,400
BT1 20.70 15.30 18 17.50 200 18 0 18.50 2,900
BTC 50.60 37.40 44 44 1,000 44 0
BTG 8.80 3.80 6.30 4 100 6.30 0
BTR 11 8.20 9.60 9.60 0
BTV 25.30 18.70 22 22 0 22 2,000
BVN 9.20 6.80 8 7 100 8 0 9.10 600
BWA 5.70 4.30 5 4.30 10,000 4.40 200 5 0
C12 24 10.40 17.20 17.20 0 17.50 300
C36 19.10 8.30 13.70 13.70 0
C71 12.60 9.40 11 10.30 300 11 0 11 5,000 11.30 500 11.50 1,000
CAD 0.60 0.60 0.60
CBS 30.80 13.20 22 13.20 1,000 22 0
CCR 54 40 47 47 0
CCV 9.90 4.30 7.10 7.10 0
CDG 13 5.60 9.30 9.30 1,000 9.30 0
CDH 14 6 10 10 0
CE1 19.40 8.40 13.90 13.90 0 19.40 100
CEC 15.50 11.50 13.50 14.10 500 13.50 0 15.50 100
CEG 16.60 12.40 14.50 14.50 0
CFC 9.70 7.30 8.50 8.50 0
CGP 9.50 7.10 8.30 8.30 0
CH5 42 18 30 30 0
CHC 11.50 8.50 10 10 0
CHS 14.30 10.70 12.50 11.20 3,000 12.50 0 13.40 100 13.80 200 13.90 1,000
CID 20.10 14.90 17.50 17.50 0 14.90 1,000 15 100 17.30 500
CKH 9.90 4.30 7.10 7.10 0
CLX 12.10 9.10 10.60 9.50 600 9.60 100 9.70 500 10.60 0 10.60 100 10.70 500 10.80 500
CMF 134.20 99.20 116.70 116.70 0 134.20 100
CMK 14.50 6.30 10.40 10.40 0
CMP 14.10 6.10 10.10 10.10 0
CMW 15.40 6.60 11 11 0
CNC 45.10 33.50 39.30 34 700 36 400 39 100 39.30 0 39.50 1,000 42 100 45 600
CNH 10.30 7.70 9 9 0