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 # 20/08/2017

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 768.97 ( 1.38    0.18% )
KL: 196,320,715   GT: 3,331 (tỷ)
HNX 100.83 ( 0.34    0.34% )
KL: 52,168,484   GT: 566 (tỷ)
UPCOM 54.51 ( -0.13    -0.24% )
KL: 10,287,772   GT: 106 (tỷ)
VN30 744.30 ( 1.10    0.15% )
KL: 36,151,825   GT: 1,358 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: BTD (15.60)    DAR (6.20)    DNN (6.50)    HHV (11.10)    
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
ART 18.50 13.70 16.10 18.30 230,000 18.40 271,100 18.50 2,016,100 18.50 2.40 1,721,100 17 18.50 14.10
TOP 2.40 1.80 2.10 1.80 123,300 1.90 325,900 2 72,100 2.10 100 0 2.10 272,700 2.20 405,500 2.30 114,000 1,209,100 2.10 2.10 2
NTB 1.10 0.90 1 0.90 544,000 1 13,000 1 5,000 0 1.10 588,200 631,300 1.10 1.10 0.90
SBS 2.70 2.10 2.40 2.20 117,100 2.30 127,600 2.40 150,500 2.40 10 0 2.50 95,100 2.60 137,300 2.70 233,500 400,510 2.40 2.60 2.30
TIS 13.20 9.80 11.50 11 30,000 11.50 35,000 11.60 1,300 11.60 8,700 0.10 11.70 41,000 11.80 49,900 11.90 38,000 351,200 11.50 11.60 11.50
DRI 16.50 12.30 14.40 13.90 38,600 14 96,900 14.10 19,500 14.30 1,050 -0.10 14.30 9,600 14.40 101,700 14.50 82,200 330,350 14.20 14.30 13.90
DVN 19 14.20 16.60 16.20 27,400 16.30 26,200 16.40 1,000 16.40 110 -0.20 16.50 1,800 16.60 3,100 16.70 7,200 253,910 16.40 16.60 16.40
DBD 52.20 38.60 45.40 44.50 800 44.60 800 44.70 100 44.60 600 -0.80 46 500 46.40 500 46.50 6,600 160,100 45.50 46 38.60
GEX 21.80 16.20 19 18.70 24,500 18.80 21,200 18.90 5,400 19 140 0 19 5,200 19.10 11,500 19.20 10,900 157,140 21.80 21.80 18.80
PXL 2.90 2.30 2.60 2.40 2,200 2.50 82,900 2.60 26,300 2.70 10 0.10 2.70 72,400 2.80 83,700 2.90 91,900 145,110 2.60 2.70 2.60
SSN 22.40 16.60 19.50 19 2,500 19.10 1,700 19.30 300 19.40 -0.10 19.40 6,700 19.50 7,100 19.60 8,000 144,700 19.50 19.60 19.20
HVN 28.50 21.10 24.80 24.60 27,100 24.70 14,200 24.80 3,000 24.80 30 0 25 14,600 25.10 1,300 25.20 4,200 131,630 24.80 24.90 24.60 1,100
PFL 1.80 1.40 1.60 1.40 77,000 1.50 172,600 1.60 197,200 1.70 100 0.10 1.70 429,700 1.80 390,900 122,700 1.60 1.70 1.60
IBC 29.90 22.10 26 26.10 4,100 26.20 3,600 26.30 900 26.30 300 0.30 26.40 2,800 26.50 3,400 26.60 1,900 107,200 26.10 26.40 25.80
TVB 15.40 11.40 13.40 12.80 8,100 12.90 100 13 400 13.10 1,500 -0.30 13.20 1,200 13.30 6,700 13.40 9,200 93,100 13.40 13.70 12.60
CAD 1.40 1.20 1.30 1.20 21,100 1.30 158,400 1.40 0.10 1.40 15,100 92,700 1.40 1.40 1.40
ACV 59.50 44.10 51.80 52.40 4,300 52.50 3,000 52.60 1,000 52.90 130 1.10 52.90 800 53 12,300 54 600 85,030 51.60 52.90 51.60 26,300 14,000
DGT 14.20 10.60 12.40 10.60 22,600 11.50 1,600 11.60 6,400 11.60 -0.80 14.20 3,000 78,100 12.30 12.50 11.50
TNW 10.30 7.70 9 9 11,800 9 80 0 75,280 9 9 9
VNH 2.30 1.70 2 1.70 104,300 1.80 5,800 1.90 800 -0.10 1.90 5,900 2 22,900 2.10 13,100 71,700 1.90 1.90 1.80
QNS 83.80 62 72.90 71 3,100 71.20 2,200 71.50 5,900 71.60 230 -1.30 71.90 1,400 72 7,100 72.10 2,800 64,130 72.90 72.90 71.50 13,000 2,000
BVG 1.90 1.50 1.70 1.50 50,200 1.50 -0.20 1.60 36,400 1.70 82,400 1.80 87,100 61,000 1.60 1.60 1.50
C21 29.20 21.60 25.40 24.80 5,000 24.90 7,000 25 6,300 25.40 80 0 25.50 9,200 25.60 5,600 25.70 6,000 57,580 25.50 25.60 25
SZE 9.40 7 8.20 7.80 6,300 7.90 3,600 8 800 8 -0.20 8.40 2,000 8.50 1,000 8.80 6,000 51,900 8.20 8.20 8
VLC 18.10 13.50 15.80 15.80 1,500 15.90 5,300 16 15,000 16.30 0.50 16.30 13,000 16.40 4,000 16.50 3,500 49,800 16.10 16.30 16.10 7,100
MSR 16.60 12.40 14.50 14.20 14,600 14.30 2,600 14.40 2,100 14.40 7,000 -0.10 14.50 97,900 14.60 6,100 14.70 12,900 44,600 14.50 14.60 14.20 5,000
ABC 19.50 14.50 17 16.20 2,200 16.30 2,800 16.40 3,500 16.50 300 -0.50 16.70 100 16.80 7,000 16.90 3,600 43,300 16.90 16.90 16.30
PVO 5.80 4.40 5.10 4.80 6,000 4.90 8,100 5 3,500 5.10 100 0 5.10 1,100 5.20 3,000 5.30 700 40,700 5 5.10 4.90
G20 1.90 1.50 1.70 1.50 629,200 1.60 72,800 1.70 900 1.70 0 1.80 115,100 1.90 386,500 40,300 1.70 1.70 1.70
CGP 9 6.80 7.90 7.60 500 7.70 100 7.80 13,000 7.90 0 8 17,200 8.20 2,000 8.50 9,200 38,800 8 8 7.90
VNP 6 4.60 5.30 5 30,000 5.10 19,000 5.20 15,100 5.40 100 0.10 5.40 6,500 5.70 14,900 5.80 1,000 38,300 5.30 5.40 5.20
TAW 20.30 15.10 17.70 20 200 20 10 2.30 33,910 20.30 20.30 20
SD3 4.90 3.70 4.30 3.80 500 4.30 2,000 4.40 4,500 4.40 0.10 4.50 9,000 4.60 11,000 4.70 11,000 31,300 4.40 4.50 4.40
NTC 71.60 53 62.30 61.20 100 61.60 3,000 61.70 3,000 62.40 1,000 0.10 62.40 600 62.50 1,200 62.80 1,600 29,500 62.30 62.50 61 1,000
PSB 7.80 5.80 6.80 6.50 1,100 6.60 500 6.70 600 6.80 30 0 6.80 800 7 5,000 7.10 2,400 27,930 6.50 7 6.50
GND 20.20 15 17.60 18 5,000 18.20 1,000 20.20 19,200 20.20 2.60 27,800 20.20 20.20 20.20
HDO 1.30 1.10 1.20 1.10 17,800 1.10 -0.10 1.20 76,000 1.30 118,000 27,100 1.20 1.20 1.10
SDI 67.30 49.90 58.60 57.20 900 57.30 1,000 58 2,800 58.60 600 0 58.60 2,100 59 400 59.70 100 27,100 58.60 58.60 57
HAC 4.70 3.50 4.10 3.90 21,200 4 46,200 4.10 1,000 4.20 10 0.10 4.20 49,200 4.30 18,200 4.40 20,500 26,910 4.10 4.20 4
VGT 12.90 9.70 11.30 11 900 11.10 400 11.20 500 11.20 1,000 -0.10 11.30 42,500 11.40 11,000 11.50 3,700 25,500 11.20 11.30 11.20
S12 1.60 1.20 1.40 1.20 -0.20 1.30 2,600 1.40 3,900 1.50 6,200 22,700 1.20 1.20 1.20
VNB 17.40 13 15.20 13.50 1,200 13.60 2,400 13.70 3,000 14.10 1,000 -1.10 14.10 2,800 14.20 1,800 14.30 600 22,100 14.90 14.90 13.70
HD2 15 11.20 13.10 12.80 500 13 13,000 13.10 1,400 13.20 1,000 0.10 13.20 1,500 13.30 700 13.40 1,100 21,500 13.20 13.20 13 9,900
LTG 59.60 44.20 51.90 51 2,000 51.10 5,100 51.60 600 51.80 180 -0.10 52 3,400 52.50 3,600 52.70 700 20,680 52 52 51.80
SWC 14.70 10.90 12.80 12.50 5,700 12.60 3,800 12.70 700 12.70 -0.10 12.90 500 13 9,400 13.10 4,500 20,400 12.80 12.90 12.70
CC4 11.50 8.50 10 9.80 50,000 10 30,000 10 0 11.50 500 20,000 10 10 10
SEA 18.70 13.90 16.30 15.50 1,300 15.80 1,800 16.10 200 16.10 1,000 -0.20 16.20 400 16.30 2,500 16.40 2,300 18,600 16.30 16.40 16
SDJ 14.30 10.70 12.50 14.30 2,000 14.30 1.80 18,400 14.30 14.30 10.70
MTA 2.90 2.30 2.60 2.40 13,500 2.50 13,600 2.60 14,000 2.70 0.10 2.70 30,100 2.80 5,100 2.90 5,000 17,600 2.60 2.70 2.50
PVM 9.50 7.10 8.30 8.10 17,900 8.20 6,000 8.40 100 9 0.70 8.60 1,000 8.80 2,000 8.90 10,000 17,600 8.10 9 8.10
ND2 27 20 23.50 21.20 500 21.50 6,000 22 5,000 21.50 -2 23.60 6,000 23.70 10,000 23.80 10,000 15,700 23.90 23.90 21.20
AGP 25.30 18.70 22 18.80 500 19 1,000 22 0 15,500 22 22 22 15,500
VGG 68.30 50.50 59.40 56 2,200 57 100 57.50 100 59.40 9,900 0 60.50 700 61 300 61.50 2,400 14,400 58 59.40 58
MIG 15.60 11.60 13.60 13.40 3,000 13.50 600 13.60 900 13.60 50 0 13.70 9,000 13.80 1,400 13.90 2,000 13,450 13.60 13.60 13.60
ISH 14.80 11 12.90 12.90 100 12.90 0 13 5,000 14 3,000 14.50 2,100 12,200 12.90 12.90 12.90
XPH 6.60 5 5.80 5.10 100 5.50 1,600 5.60 6,200 5.70 -0.10 5.70 1,500 5.80 13,500 5.90 2,400 11,900 5.90 5.90 5.70
PPG 1.90 1.50 1.70 1.50 11,000 1.60 1,100 1.80 30 0.10 1.90 500 11,430 1.80 1.80 1.60
ABI 40.30 29.90 35.10 33.20 5,500 33.60 200 34 1,300 35.30 0.20 35.30 600 35.50 3,000 35.70 1,200 11,100 34 35.30 33.80 8,500
VLG 7.20 5.40 6.30 5.90 5,000 6 1,500 6.20 1,100 6.30 0 6.40 2,600 6.90 900 7 5,000 10,100 6.40 6.40 6.30
TLT 19.20 14.20 16.70 16.70 2,800 16.80 5,700 17 1,100 17 0.30 17.20 1,000 17.30 100 17.40 800 9,500 16.80 17 16.80
SAC 11 8.20 9.60 8.90 500 9 1,000 9.50 1,700 10.30 300 0.70 10.30 400 10.50 500 10.60 3,000 8,900 10 10.30 9.50
SCS 103.90 76.90 90.40 90 1,400 90.10 2,000 90.20 1,400 90.30 200 -0.10 90.30 300 90.40 1,800 90.50 1,100 8,900 90 90.40 89.80 5,700
PIA 27.30 20.30 23.80 22.50 1,300 22.60 500 23.80 1,000 23.80 100 0 24 100 24.80 200 24.90 300 8,700 23.80 24.90 23.80
SAS 33.30 24.70 29 28.80 2,300 28.90 100 29 100 29 0 29.10 1,400 29.20 100 29.50 48,100 8,000 29 29 29 8,000
SP2 7.40 5.60 6.50 7.40 500 7.40 0.90 7,800 7.40 7.40 5.60
DPG 65.60 48.60 57.10 56 2,000 56.50 2,500 56.60 800 56.60 -0.50 57 2,000 57.10 1,900 58 100 7,300 57.10 57.10 56.50
KTL 19.60 14.60 17.10 16.90 1,400 17 1,400 17 -0.10 17.80 1,700 18 2,000 18.20 3,500 7,200 16.90 17 16.90
HTG 18.50 13.70 16.10 16.10 10,000 16.20 8,000 16.30 19,900 16.30 100 0.20 16.50 2,000 16.80 1,000 16.90 700 7,100 16.20 16.30 16.20
V11 1 0.80 0.90 1 7,100 0.10 0.90 4,800 1 6,000 7,100 0.80 1 0.80
GHC 39.20 29 34.10 33.50 200 34.10 0 34.20 2,000 34.30 2,000 7,000 34.10 34.10 34.10 7,000
GER 4.80 3.60 4.20 4.20 200 4.40 100 4.80 1,200 4.80 90 0.60 6,890 4.80 4.80 4.80
CNN 19.50 14.50 17 14.50 200 14.60 200 14.50 -2.50 6,800 14.50 14.50 14.50
SGR 36.10 26.70 31.40 30.10 23,000 30.20 3,700 30.30 900 30.30 100 -1.10 31.30 100 31.40 1,400 31.50 3,700 6,300 30.30 30.60 30.20
GSM 10.60 8 9.30 8 100 9.10 1,300 9.20 10,300 9.30 500 0 9.30 2,800 9.40 8,400 9.50 1,000 6,200 9.30 9.30 9.20
VNA 1.40 1.20 1.30 1.20 125,600 1.30 0 1.30 52,200 1.40 56,500 6,100 1.20 1.30 1.20
DND 16.70 12.50 14.60 14.60 4,000 14.60 0 15.50 5,000 16 500 6,000 14.60 14.60 14.60
MCH 63.50 47.10 55.30 55.10 700 55.20 3,000 55.40 900 55.50 10 0.20 55.50 1,100 56 2,500 56.10 500 5,710 55 56.10 47.10 100
VKD 13.30 9.90 11.60 11.30 1,000 11.50 800 11.50 -0.10 12 1,300 12.40 1,000 12.50 100 5,600 11.50 12 11.50
BT6 5.80 4.40 5.10 4.80 1,000 4.90 1,800 5 1,000 5.10 3,000 0 5.20 900 5.40 4,700 5.50 1,000 5,500 5 5.10 4.90
ITS 4 3 3.50 3.30 3,400 3.40 20,400 3.50 100 3.60 0.10 3.60 14,000 3.70 5,100 3.90 1,400 5,500 3.50 3.60 3.50
VPD 15.60 11.60 13.60 13.60 10,000 13.70 5,900 13.70 190 0.10 14 10,000 14.20 3,700 15 7,800 5,290 13.70 13.70 13.70
HEJ 12.70 9.50 11.10 10 3,200 10 -1.10 5,100 10.10 10.10 10
NBR 6.90 5.10 6 5.20 500 6 300 6 70 0 5,070 6 6 6
FOX 85.10 62.90 74 70.10 2,900 72 3,000 73 2,000 77 3 76.50 800 77 1,000 78 1,500 5,000 75.50 77 75.50 2,000
LMI 11.20 8.40 9.80 9.70 400 9.80 10,000 11 1.20 10.90 2,000 11 6,000 11.20 5,000 5,000 11 11 11
SMB 31.10 23.10 27.10 26.60 700 26.70 1,500 27 300 27.10 0 27.30 200 27.40 1,000 27.50 2,100 4,600 27 27.30 26.60
IFC 13.50 10.10 11.80 12 0.20 12 1,000 13 1,000 13.50 300 4,000 11 12 11
VEF 60.70 44.90 52.80 52.40 800 52.50 1,000 52.60 2,600 53.20 500 0.40 53.30 100 53.50 100 53.90 100 3,800 53 54 52.20
KLB 11 8.20 9.60 9.10 1,200 9.40 3,000 9.50 1,900 9.70 10 0.10 9.60 1,000 9.70 19,900 9.80 3,500 3,710 9.70 9.70 9.60
MTH 15.50 11.50 13.50 12 100 12.10 500 12.40 1,700 12.80 30 -0.70 13.50 500 14 100 15.50 200 3,630 11.60 12.80 11.60 1,500 100
HMS 37.10 27.50 32.30 32 1,000 32.50 1,900 32.70 400 33 0.70 35 400 35.50 300 36 300 3,600 37 37 32.10
PHH 16.30 12.10 14.20 12.50 500 12.60 500 13.90 200 -0.30 13.90 5,900 14.70 700 14.80 2,000 3,500 14.90 16.30 12.30 100
PVR 2.50 1.90 2.20 1.90 100 2 5,400 2.10 1,900 2.10 -0.10 2.20 20,000 2.30 3,000 3,200 2.10 2.10 2.10
UDJ 6.60 5 5.80 5.20 200 6.60 800 6.60 0.80 3,200 6.50 6.60 6.50
STL 1.80 1.40 1.60 1.40 11,100 1.50 600 1.80 500 0.20 1.80 1,100 3,100 1.40 1.80 1.40
SDV 17.50 13.10 15.30 14.50 5,000 16 0.70 16.40 200 16.50 6,800 17 1,000 3,000 16 16 16
CKH 9.90 4.30 7.10 7.10 0 2,900 7.10 7.10 7.10
TOT 8.10 6.10 7.10 7.10 300 8 0.90 8 400 8.10 800 2,800 8.10 8.10 8
X18 4.60 3.40 4 4.60 0.60 2,700 4.60 4.60 4.60
NCS 56.30 41.70 49 42 200 43 100 49 2,500 49 0 49.50 1,200 49.60 1,000 50 1,400 2,600 49 49.20 49
ACE 32.70 24.30 28.50 27.80 100 28 1,000 28.10 500 28.50 30 0 28.50 1,700 28.70 1,000 28.80 3,000 2,530 28 28.50 28
YTC 34.50 25.50 30 29 500 29.50 500 30 100 30.50 0.50 31 1,200 31.50 200 32 2,000 2,500 30.50 30.50 30.50 100
TL4 8.50 6.30 7.40 7.30 22,200 7.40 1,000 7.40 0 7.60 1,100 7.70 2,000 7.80 1,000 2,400 7.40 7.40 7.40
BTD 18.40 13.60 16 15.20 300 15.30 200 15.50 100 16.60 50 0.60 16.60 100 16.70 10,000 16.90 1,100 2,350 17 17 15.60 200
DDN 18 13.40 15.70 15.20 1,000 15.40 10,800 15.70 1,500 16 20 0.30 16 1,800 16.50 2,000 16.80 1,000 2,220 16 16 13.40
AFX 4.30 3.30 3.80 3.50 1,000 3.70 1,000 3.80 600 4 0.20 4 300 4.10 300 4.20 500 2,200 4 4 4
HEM 15.90 11.90 13.90 12.70 600 12.80 1,500 12.90 1,000 12.70 -1.20 14.60 100 14.70 1,700 14.80 100 2,100 12 12.80 12
EFI 8.20 6.20 7.20 6.70 3,000 6.80 2,000 6.90 11,000 7.20 1,000 0 7.30 1,100 7.40 2,600 7.50 800 2,000 7.10 7.20 7.10
EIC 9.70 7.30 8.50 7.60 3,000 8 5,000 7.80 -0.70 8.50 200 9.70 3,000 2,000 7.80 7.80 7.80
SRB 2.10 1.70 1.90 1.70 20,600 1.70 -0.20 1.90 1,100 2 600 2.10 11,000 2,000 1.70 1.70 1.70
HEC 20.70 15.30 18 18 0 1,900 18 18 18
GDW 13.50 10.10 11.80 12 100 12.80 100 13.50 5,900 13.50 1.70 1,700 13.50 13.50 13.50
VIB 25 18.60 21.80 20 11,000 20.50 2,000 21 1,100 21.80 1,400 0 21.80 3,600 21.90 500 22 2,400 1,700 21.80 21.80 21.80
G36 11.70 8.70 10.20 8.70 1,100 10 500 10 -0.20 10.30 1,100 11.70 2,000 1,600 10 10 10
GEG 15.80 11.80 13.80 12.30 100 13.60 3,800 13.70 7,500 13.70 -0.10 13.80 500 14 2,900 14.20 2,200 1,500 13.80 13.80 13.70
POS 13.50 10.10 11.80 11.50 5,000 11.60 4,300 11.70 4,000 11.70 -0.10 12 5,000 12.30 300 12.50 5,000 1,500 11.70 11.70 11.70 1,000
SJM 1.10 0.90 1 0.90 53,200 1 8,100 1.10 0.10 1.10 43,700 1,500 1 1.10 1
PTO 15.80 11.80 13.80 13 3,000 13.80 0 13.80 100 14.50 1,500 15.80 100 1,300 13.80 13.80 13.80
TCW 25.80 19.20 22.50 19.60 1,000 20.10 500 20.20 500 22.80 30 0.30 22.50 100 22.60 200 22.70 300 1,230 21.90 22.80 21.90
VOC 25.90 19.30 22.60 21 2,000 21.90 1,300 22 200 22.90 100 0.30 22.80 100 22.90 2,700 23 2,100 1,100 22 22.90 22
TGP 10.50 7.90 9.20 7.90 1,000 8.40 50 -0.80 1,050 8.40 8.40 7.90
VST 1.20 1 1.10 1 20 -0.10 1.10 2,700 1.20 19,600 1,020 1 1 1
BSP 27.40 20.40 23.90 23.50 900 23.90 900 24 700 24.20 700 0.30 24.50 200 24.70 100 24.80 500 1,000 23.90 24.20 23.90
CNH 11.30 8.50 9.90 8.60 5,000 9.70 1,000 9.70 -0.20 1,000 9.70 9.70 9.70
IPA 22.40 16.60 19.50 17.50 2,500 18 2,000 18.50 1,000 19.50 0 19.90 200 20 2,000 20.10 1,000 1,000 19.50 19.50 19.50
MVC 12.30 9.10 10.70 10.60 1,000 10.70 2,500 10.80 3,000 10.80 1,000 0.10 11.30 1,800 11.50 1,400 12.30 600 1,000 10.80 10.80 10.80
RCD 28 20.80 24.40 23.50 3,000 23.80 2,000 24.40 1,600 24.40 1,000 0 24.50 5,000 24.60 5,000 25 800 1,000 24.40 24.40 24.40 1,000
VAV 81.90 60.70 71.30 65 1,500 66 1,000 68 500 70 -1.30 70.10 500 70.40 100 70.50 500 1,000 70 70 70
VGV 10.30 7.70 9 7.70 1,000 7.80 500 8.90 900 -0.10 8.90 8,000 9 1,900 9.50 9,900 1,000 9 9 8.90
MVB 7.70 5.70 6.70 5.70 100 6 1,000 6.60 -0.10 6.60 200 6.70 2,000 6.80 300 900 5.70 6.60 5.70
QCC 7.30 5.50 6.40 6 5,000 6.10 1,200 6.20 2,000 6.40 0 6.40 8,200 6.70 300 7 100 800 6.40 6.40 6.40
VHD 9.50 7.10 8.30 7.30 1,000 8.30 200 9.50 1.20 9.50 2,000 800 8.30 9.50 8.30
HNF 35.90 26.70 31.30 33.50 300 34 100 34.80 300 35.30 4 35.30 100 35.90 200 700 34 35.30 34
PVP 7 5.20 6.10 5.20 200 -0.90 7 2,300 700 5.20 6.90 5.20
TNB 7 5.20 6.10 5.70 1,000 6 2,000 6.10 400 6.20 0.10 6.30 300 6.40 100 6.90 2,000 700 6.10 6.20 6.10
PTH 11.50 8.50 10 10 100 10 40 0 640 10 10 10
BT1 21.20 15.80 18.50 17 10,000 17 -1.50 21 800 600 17 17 17
HTE 9.80 7.40 8.60 7.40 1,300 7.50 1,900 7.50 -1.10 8.30 3,000 8.60 1,100 9.50 2,900 600 7.50 7.50 7.50
KSV 9.60 7.20 8.40 7.20 300 9.60 1.20 600 7.20 9.60 7.20
SGN 172.50 127.50 150 145 400 145.50 200 145.90 300 150 0 152 700 153 1,000 154 500 600 150 152 150 400
VIH 20 14.80 17.40 17 2,000 17.10 700 17 -0.40 17.40 300 17.50 1,100 19 200 600 17 17 17
DCT 1.80 1.40 1.60 1.50 40 -0.10 1.50 2,200 1.60 11,900 1.70 5,000 540 1.50 1.50 1.50
BLI 8.60 6.40 7.50 7 3,100 7.10 100 7.20 100 7.20 400 -0.30 7.70 400 8 3,000 8.50 2,100 500 7.10 7.20 7.10
DDM 1.10 0.90 1 0.90 1,000 1 0 1 30,900 1.10 21,000 500 1 1 1
HPD 16.60 12.40 14.50 14.50 0 16.60 1,000 500 14.50 14.50 14.50
SCO 3.50 2.70 3.10 2.70 1,200 3 100 2.70 -0.40 500 2.70 2.70 2.70
VCA 12.10 9.10 10.60 10 7,300 10.10 2,100 10.20 200 10.60 0 10.60 1,000 10.70 4,700 10.80 2,200 500 10.70 10.80 10.60 200
VCP 24.40 18.20 21.30 20.50 400 20.60 800 21 2,000 21.20 -0.10 22 500 22.50 1,800 24.40 7,000 500 21.20 21.20 21.20
EME 23.80 17.60 20.70 23.80 100 3.10 400 23.80 23.80 23.80
FDG 1.40 1.20 1.30 1.20 -0.10 1.20 10,000 1.30 2,000 1.40 500 400 1.20 1.20 1.20
DNL 15.60 11.60 13.60 13.50 1,200 13.50 -0.10 300 13.50 13.50 13.50
DTC 15.90 11.90 13.90 13.60 500 13.80 500 13.90 800 15.40 1.50 14.40 700 14.50 2,500 14.80 1,000 300 15.40 15.40 13.90
HDM 27.70 20.50 24.10 24.20 500 24.40 100 24.50 500 25 0.90 25 100 25.60 100 26.20 1,000 300 24.70 25 24.70
HPB 16.10 11.90 14 12 2,000 14 0 15.90 700 16 1,000 300 14 14 14
LLM 22 16.40 19.20 16.40 200 22 2.80 22 1,100 300 22 22 22
MTP 20.70 15.30 18 15.30 100 15.40 100 15.50 300 15.50 -2.50 17 300 17.90 100 20 200 300 15.50 15.50 15.50
QSP 14.30 10.70 12.50 12.80 300 0.30 14 18,000 300 12.80 12.80 10.70
TDS 11.50 8.50 10 9 1,000 9.50 200 9.60 1,100 10.10 0.10 10 1,500 10.10 1,300 10.20 100 300 10.10 10.10 10.10
TTD 54 40 47 45 2,000 45.10 500 45.20 500 47 0 47.50 1,100 48 2,000 300 47 47 47
UPC 11.50 8.50 10 11.50 1.50 11.50 300 300 8.50 11.50 8.50 100
HSI 2.30 1.70 2 1.70 1,000 1.80 1,100 2.30 140 0.30 2.30 20,500 240 2.30 2.30 2.30
TNS 4.60 3.40 4 4 20 0 4 400 4.20 2,000 4.60 2,300 220 4 4 4
VPC 1.30 1.10 1.20 1.10 78,000 1.20 700 1.30 20 0.10 1.30 177,300 220 1.20 1.30 1.20
AMS 10 7.40 8.70 8.40 1,000 8.50 300 8.90 0.20 8.90 1,800 9 3,100 10 1,000 200 8.90 8.90 8.90
APF 67.80 50.20 59 58.50 1,000 59 2,000 59 0 59.50 1,000 60 4,500 61 500 200 59 59 59
BHV 8.80 6.60 7.70 6.60 -1.10 6.60 800 8.50 100 8.80 200 200 6.60 6.60 6.60
DHD 34.70 25.70 30.20 28 6,700 29.50 400 29.80 3,000 28 -2.20 30.80 200 30.90 100 31 1,000 200 28 28 28
HC3 26.60 19.80 23.20 22 5,300 22.50 300 22.60 200 22.60 -0.60 23.50 5,000 24 2,000 26 3,000 200 22.60 22.60 22.60
HKP 6.40 4.80 5.60 4.80 1,600 4.90 1,000 5 1,000 6.20 0.60 6.30 100 6.40 200 200 5.60 6.20 5.60
PTM 23.30 17.30 20.30 20.70 200 0.40 20.70 500 20.90 100 21 1,200 200 20.70 20.70 20.70
SID 18.40 13.60 16 15.50 3,000 16 1,500 16.10 1,000 16.90 0.90 16.90 100 17 500 17.50 200 200 16.50 16.90 16.50 200
SLC 10.60 8 9.30 8.10 2,800 8.10 -1.20 9.90 300 10.50 300 200 8.10 8.10 8.10
VNI 10.60 8 9.30 9.30 200 0 9.30 5,400 200 8 9.30 8
VQC 12.70 9.50 11.10 9.90 100 10 100 11.90 0.80 11.90 100 200 9.50 11.90 9.50 100
BHP 12.60 9.40 11 9.60 600 10.50 3,900 10.60 100 10.50 -0.50 12 100 12.60 400 100 10.50 10.50 10.50
BRR 12 9 10.50 9 300 10 200 11 0.50 11 3,700 12 4,000 100 11 11 11
BSG 10 7.40 8.70 7.40 100 8.70 0 8.70 300 9.40 3,000 10 5,300 100 8.70 8.70 8.70
BTU 10.10 7.50 8.80 10.10 7,500 10.10 1.30 100 10.10 10.10 10.10
CGV 3.50 2.70 3.10 2.90 2,600 3 3,000 3.30 500 3.40 0.30 3.40 5,100 3.50 1,500 100 3.40 3.40 3.40
CKD 13.20 9.80 11.50 9.80 100 13.20 7,500 11.70 0.20 100 11.70 11.70 11.70
CNT 2.50 1.90 2.20 1.90 200 2 100 2.20 0 2.30 3,000 2.50 7,000 100 2.20 2.20 2.20
CPI 8.20 3.60 5.90 3.60 400 3.60 -2.30 100 3.60 3.60 3.60
DAC 20.80 9 14.90 9 -5.90 100 9 9 9
DCF 9.20 6.80 8 7 1,000 7.20 6,000 8 0 8 800 8.50 2,700 9 2,200 100 8 8 8
DNW 21.10 15.70 18.40 15.70 -2.70 15.70 24,100 18.40 2,100 100 15.70 15.70 15.70
DPH 28.80 21.40 25.10 25.10 500 25.20 100 25.60 100 26.50 100 1.40 27.50 100 28 200 100 26.50 26.50 26.50
EIN 5.60 4.20 4.90 4.20 600 4.50 200 4.60 100 4.90 100 0 4.90 2,000 5 1,300 5.10 500 100
GTH 5.10 3.90 4.50 4.20 200 4.30 100 4.40 4,400 4.50 0 4.60 200 4.80 200 5.10 1,100 100 4.50 4.50 4.50
HBD 18.90 14.10 16.50 18.60 100 2.10 18.60 2,600 18.70 300 100 18.60 18.60 18.60
HLB 29.90 22.10 26 27 1,000 28 500 29 100 29.90 3.90 100 29.90 29.90 29.90
HPW 10.60 4.60 7.60 7 500 7.20 100 7.60 500 7.60 0 10.60 100 100 7.60 7.60 7.60
ICN 27.60 20.40 24 23 200 24.50 0.50 24.50 200 100 24.50 24.50 24.50
MTG 5.10 3.90 4.50 4 5,000 4.30 5,000 4.40 1,000 4.90 0.40 4.80 1,100 4.90 6,800 5 7,000 100 4.90 4.90 4.90
PSN 5.50 4.10 4.80 4.20 500 4.30 100 4.40 -0.40 100 4.40 4.40 4.40
RGC 7.20 5.40 6.30 5.40 -0.90 5.40 3,200 100 5.40 5.40 5.40
SB1 18.40 13.60 16 16.30 0.30 16.30 100 16.40 200 16.50 1,400 100 16.30 16.30 16.30
SPA 18.90 14.10 16.50 18 100 1.50 18 100 18.80 300 100 18 18 18
SRT 6.60 5 5.80 5.30 2,000 5.40 3,700 5.50 100 6 100 0.20 6 3,900 6.10 1,900 6.20 400 100 6 6 6
TBT 6.50 4.90 5.70 4.90 -0.80 4.90 3,800 5.70 1,000 100 4.90 4.90 4.90
TVN 9 6.80 7.90 7 500 7.30 1,200 7.90 0 7.90 400 9 3,300 100 7.90 7.90 7.90
VES 1.20 1 1.10 1 24,500 1.10 11,000 1.10 0 1.20 15,500 100 1.10 1.10 1.10
VIN 12 9 10.50 10 500 10.30 300 10.50 1,000 11.90 1.40 11.90 600 12 1,600 100 11.90 11.90 11.90
VLW 9 6.80 7.90 7.90 2,000 8 2,000 8.10 100 8.90 100 1 8.90 200 9 200 100 8.90 8.90 8.90
VRG 4.40 3.40 3.90 3.50 2,000 3.80 700 4.20 0.30 4.30 100 4.40 700 100 4.20 4.20 4.20
SGS 12.80 9.60 11.20 11 200 11.20 80 0 12.80 100 80
TVA 32.20 23.80 28 28 2,000 28 60 0 28.50 1,600 32 1,100 60
AC4 12.30 9.10 10.70 10.70 200 12.30 200 10.70 0
ACS 23 17 20 20 0 19 11,600 20.10 10,000
ADP 35.70 26.50 31.10 30.90 1,000 31.10 0 32.90 500 33 300 35 900
AFC 17.50 13.10 15.30 13.10 100 13.50 100 15.30 0 15.30 500 17.50 500
AGX 47.10 34.90 41 41 0
AMP 22.50 16.70 19.60 16.70 1,000 19.60 0
ANT 11.50 8.50 10 9.40 4,600 9.50 1,000 9.60 4,000 10 0 10 6,000 10.50 3,000 11 17,000
APL 23.50 10.10 16.80 16.80 0
ASD 1.40 0.60 1 0.60 100 1.40 1,000 1 0
ATA 0.80 0.80 0.80
AUM 14.80 6.40 10.60 10.60 0
AVF 0.50 0.50 0.50
BCP 9.30 6.90 8.10 6.90 1,000 7.10 1,000 8.10 0 8.50 3,100 9.20 200
BDF 37.90 16.30 27.10 27.10 0
BDG 34.50 25.50 30 26.50 500 30 0 29.50 300 30 19,900
BDP 14 6 10 10 0
BDW 4.80 3.60 4.20 3.60 8,000 4.20 0
BEL 9.90 4.30 7.10 7.10 0
BHA 12.60 9.40 11 11 5,000 11 0
BHC 3.60 2.80 3.20 3.20 0 3.10 1,900 3.20 1,000 3.50 1,000
BLN 13.50 5.90 9.70 9.70 0 8 7,300
BLT 36.80 27.20 32 32 0 36 2,000
BMD 8.20 6.20 7.20 7.20 7,300 7.30 5,000 7.20 0
BMJ 17.20 12.80 15 13 500 15 0 17 500 17.20 100
BMN 11.60 5 8.30 8.30 0
BMV 14 6 10 10 0
BRS 10 4.40 7.20 7 500 7.20 0
BSD 60.20 25.80 43 43 0 40 100 43 5,000 46 5,000
BSL 19.50 14.50 17 15 5,000 16 500 17 0 17 10,000 18 1,200 18.50 6,500
BSQ 27.60 20.40 24 23.20 300 23.50 1,000 23.70 1,800 24 0 24.50 600 27 200 27.50 800
BTB 11.60 8.60 10.10 8.60 800 8.70 4,000 8.80 1,000