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: KBE (18)    TDB (33.80)    
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
DVN 23.50 17.50 20.50 20.60 30,000 20.70 23,500 20.80 34,700 21 100 0.50 21 1,800 21.20 2,000 21.30 1,700 1,144,517 20.60 21.70 20.40
HVN 40.50 30.10 35.30 37.60 6,100 37.70 3,000 37.80 1,500 37.80 3,900 2.50 37.90 12,900 38 88,600 38.10 8,000 1,075,163 35.50 38 35.30 20,614 39,800
GEX 27.40 20.40 23.90 23.60 40,200 23.70 27,600 23.80 36,700 23.90 3,600 0 23.90 1,700 24 10,900 24.10 18,000 721,946 23.80 24 23.70 200,000 500
DRI 13.40 10 11.70 12.50 13,500 12.60 14,200 12.70 23,800 12.80 2,500 1.10 12.80 500 12.90 25,900 13 65,000 712,951 11.80 12.90 11.80 1,000
LPB 15 11.20 13.10 12.90 259,400 13 454,400 13.10 62,300 13.20 100 0.10 13.20 80,200 13.30 118,700 13.40 124,500 658,072 13 13.20 13 13,000
MSR 22.10 16.50 19.30 20.60 6,000 20.70 2,000 20.80 4,800 20.80 2,000 1.50 20.90 4,300 21 1,800 21.20 6,000 630,852 19 21.40 18.80
ATB 1.70 1.30 1.50 1.40 62,700 1.50 160,200 1.60 29,200 1.70 1,400 0.20 1.70 211,000 510,700 1.60 1.70 1.50
SBS 2.10 1.70 1.90 1.80 66,300 1.90 194,600 2 139,700 2.10 300 0.20 2.10 18,600 498,860 1.90 2.10 1.90
PFL 1.60 1.20 1.40 1.20 15,800 1.30 90,900 1.40 251,300 1.50 0.10 1.50 30,800 1.60 181,100 346,600 1.40 1.50 1.40
TIS 14.20 10.60 12.40 12.50 83,300 12.60 70,000 12.70 55,800 12.70 15,000 0.30 12.90 1,000 13.20 10,000 13.30 6,200 322,000 13.90 14 12.70
ART 16.20 12 14.10 13.80 9,600 13.90 25,000 14 22,300 14 200 -0.10 14.20 30,900 14.30 30,400 14.40 3,400 206,450 14.30 14.30 13.90 100
ACV 98 72.60 85.30 85.60 2,000 85.70 200 86 3,300 86.50 200 1.20 86.50 2,000 88 100 89 1,400 181,280 84 86.50 84 127,000 145,480
VIB 26.70 19.90 23.30 23.30 7,400 23.40 2,700 23.50 600 23.50 2,000 0.20 23.90 5,000 24 4,900 24.20 6,500 160,203 23.30 24.20 23.30
PVM 12.40 9.20 10.80 10.60 8,000 10.70 16,500 10.80 39,500 10.90 500 0.10 10.90 4,500 11 15,700 11.20 10,000 126,500 11 11 10.80
TOP 1.80 1.40 1.60 1.40 419,000 1.50 424,000 1.60 10,000 0 1.60 59,100 1.70 429,000 1.80 258,500 122,300 1.60 1.60 1.50
DPG 82.40 61 71.70 79.10 500 79.30 100 79.50 500 79.30 2,000 7.60 79.90 900 80 2,800 80.20 1,100 103,285 74 81 74
NTC 94.80 70.20 82.50 84.60 2,000 84.70 2,000 85 2,400 85 1,000 2.50 85.90 2,000 86 2,400 86.90 3,400 102,705 82.90 86 82.60 1,200
EFI 8.30 6.30 7.30 6.30 500 -1 6.30 9,700 6.40 10,000 6.50 5,000 93,700 7.10 7.10 6.30
TVB 21 15.60 18.30 18.10 3,700 18.20 2,500 18.30 2,100 18.40 2,200 0.10 18.40 100 18.50 1,100 18.60 1,100 92,000 18.30 18.50 17.80
SSN 21.60 16 18.80 17.90 1,200 18 1,100 18.20 1,200 18.80 0 18.80 900 18.90 1,200 19 21,800 81,100 18.90 18.90 18.20
MCH 81.80 60.60 71.20 73.50 11,600 73.60 1,000 74 1,000 73.50 2.30 74.30 1,300 74.50 5,300 75 11,900 79,772 71.30 74.50 71 30,500
SKH 32.30 23.90 28.10 27.80 12,400 27.90 10,300 28 1,200 28.10 1,000 0 28.10 2,300 28.20 15,800 28.30 16,000 64,800 28.20 28.20 28 7,100
QNS 62.50 46.30 54.40 54.30 5,000 54.40 1,300 54.50 9,100 54.50 700 0.10 54.70 1,000 54.80 7,200 54.90 1,800 53,998 54 54.80 53.80
MRF 29 21.60 25.30 22.10 100 22.50 100 24 100 24 -1.30 24.30 200 24.90 200 25 10,700 53,430 25 25 24
AMP 21 9 15 9 800 21 6 20.90 100 21 2,100 50,000 21 21 21
TBD 42.50 31.50 37 36.50 1,200 36.60 1,100 37 1,900 38 18,700 1 38 500 42.50 40,900 47,400 37 38 37
DBD 64.20 47.60 55.90 55.30 4,800 55.40 3,100 55.50 5,400 55.90 500 0 56 12,400 56.20 500 56.40 1,000 44,800 55.60 56 55.50
HD2 14.20 10.60 12.40 12.20 4,000 12.30 4,500 12.40 9,700 12.50 0.10 12.50 100 12.60 8,800 12.70 3,700 42,800 12.50 12.60 12.40
VNH 1.40 1.20 1.30 1.20 32,900 1.30 900 1.40 0.10 1.40 79,100 37,510 1.30 1.40 1.30
SCS 132.70 98.10 115.40 114.50 10,000 115 5,100 115.10 4,000 115.10 100 -0.30 115.50 4,100 115.70 1,300 115.90 2,000 37,033 115.50 115.50 115 28,700
SWC 14.30 10.70 12.50 12.20 11,000 12.30 11,000 12.40 24,500 12.50 1,000 0 12.50 7,800 12.60 1,200 12.70 20,100 36,900 12.40 12.60 12.40
VNP 6.90 5.10 6 6.20 18,700 6.30 18,200 6.40 7,400 6.50 200 0.50 6.50 300 6.60 1,000 6.80 2,000 35,610 6.20 6.50 6.20
IDC 31.80 23.60 27.70 27 500 27.70 5,000 27.80 3,000 28 0.30 28.10 800 28.20 100 28.30 5,700 33,590 28 28 27.80
SDI 105.50 78.10 91.80 89.10 1,500 89.20 100 89.50 100 89.20 300 -2.60 89.90 1,000 90.10 200 90.30 100 27,720 92.80 92.80 89.20 3,200
TEL 8.80 6.60 7.70 8.20 1,100 8.30 500 8.80 15,200 8.80 1.10 25,200 8.80 8.80 8.80
LTG 46.60 34.60 40.60 40.10 1,100 40.20 3,800 40.30 2,400 40.40 -0.20 40.40 1,000 40.50 1,200 40.60 1,900 24,875 40.40 40.50 40.30
NHH 97.40 72 84.70 86.40 1,000 86.50 4,800 86.70 2,900 86.80 1,900 2.10 88 1,100 88.90 500 89 1,000 24,300 90 91 86.20
GEG 16.40 12.20 14.30 13.70 200 14 5,800 14.30 0 14.50 6,600 15 3,600 16.30 400 23,100 14.20 14.30 14.20
SGR 33.20 24.60 28.90 28.30 3,900 28.40 100 28.50 500 28.80 -0.10 28.80 1,200 28.90 5,000 29 6,100 23,100 28.90 29.10 28.20
DDV 7.70 5.70 6.70 6.60 7,000 6.70 4,700 6.80 7,800 6.90 0.20 7 2,000 7.30 14,500 7.40 5,000 22,300 6.90 6.90 6.70
CTR 29.40 21.80 25.60 25.10 2,100 25.30 200 25.40 11,900 26.40 0.80 26.40 500 26.50 12,500 27.50 3,500 21,900 25.50 26.40 25.40
NAS 36.20 26.80 31.50 29 1,000 29.50 500 31.60 100 32 0.50 32.50 1,300 32.60 200 32.70 100 20,203 32 32.50 31.60 1,000
SMB 35.50 26.30 30.90 30.50 2,100 30.60 1,000 30.70 1,600 30.90 900 0 30.90 1,400 31 5,000 31.10 300 17,983 31 31 30.70
HTG 20.70 15.30 18 17.80 2,000 17.90 1,000 18 1,700 18 0 18.40 2,000 18.50 3,600 18.70 6,000 17,700 18 18 18
HIG 7.20 5.40 6.30 6.10 2,800 6.20 1,100 6.30 1,600 6.30 0 6.40 5,100 6.50 200 6.60 500 16,500 6.30 6.40 6.30
C21 24.10 17.90 21 20.80 9,500 20.90 10,000 21 3,000 21.30 0.30 21.30 1,200 21.40 3,600 21.50 3,100 16,100 21 21.30 21
NHT 44.60 33 38.80 33 1,000 34.90 100 -3.90 35 1,200 37.60 900 38 400 15,900 40 40 33
KLB 10.20 7.60 8.90 8.40 100 8.50 10,500 8.60 10,000 8.90 0 8.90 1,100 9 12,800 9.10 5,500 15,000 8.90 8.90 8.90
VCA 13.80 10.20 12 11.80 2,000 11.90 4,900 12 3,000 12.10 0.10 12.20 5,800 12.30 2,800 12.40 1,200 15,000 12.20 12.20 11.70 200
KOS 25.50 18.90 22.20 21.10 2,100 21.20 2,700 21.30 300 21.30 600 -0.90 24.20 100 24.30 300 24.50 200 14,700 22 22 21.30
NCS 56.30 41.70 49 49.30 1,100 49.40 500 50 500 50.50 500 1.50 50.50 100 51 1,600 52 1,300 14,500 49 50.50 49 2,100 1,300
SKV 30 22.20 26.10 25.80 900 26 1,000 26.10 100 26 100 -0.10 27.20 500 27.50 3,300 27.80 1,000 14,400 26 27.10 26
VEC 8 6 7 6.60 2,400 6.70 13,300 6.80 1,500 6.70 -0.30 7 700 7.10 400 7.40 900 14,010 7 7.10 6.70
PPH 18.40 13.60 16 15.10 1,000 15.30 700 15.50 600 16 0 16 5,700 16.10 2,000 17 500 12,300 16 16 16
ILA 18.10 13.50 15.80 15.50 2,200 15.60 2,100 15.70 200 15.70 1,000 -0.10 16.80 3,000 17 2,000 17.70 200 11,800 15.70 15.70 15.60
VPD 16.40 12.20 14.30 14.10 400 14.20 600 14.30 1,100 14.30 4,800 0 15 59,400 15.30 2,000 15.40 2,000 11,785 14.30 14.50 14.20
PXL 2.60 2 2.30 2.10 534,500 2.20 267,500 2.30 148,000 2.40 1,400 0.10 2.40 66,000 2.50 170,400 2.60 139,300 11,100 2.30 2.40 2.30
VCP 28.70 21.30 25 25 1,400 25.10 1,600 25.20 800 25.40 0.40 25.50 20,000 25.60 30,000 26 2,000 11,000 25.10 25.40 25.10
ABC 16.90 12.50 14.70 14.80 300 14.90 1,600 15 1,800 15.20 0.50 15.50 800 15.60 500 15.70 2,500 10,700 15.40 15.50 14.60
MH3 23.30 17.30 20.30 19.50 200 19.90 2,000 20 100 21 0.70 21.40 100 23.30 5,200 10,700 19.70 21 19.70
BLI 8 6 7 6.60 1,000 6.70 100 7 4,900 7 0 7.10 3,200 7.30 200 7.60 3,000 10,191 7 7 7
HAC 4.30 3.30 3.80 3.60 35,300 3.70 19,200 3.80 11,800 3.90 0.10 3.90 6,500 4 14,800 4.10 21,400 10,100 3.90 3.90 3.90
GVT 13.20 9.80 11.50 10.50 1,800 10.60 5,000 11.80 0.30 9,600 11.50 11.80 11.50
TLP 17.90 13.30 15.60 16 2,700 16.10 500 16.20 200 16.20 500 0.60 16.90 1,300 17 1,600 17.40 100 9,554 15.10 16.20 15.10
VCW 42.20 31.20 36.70 36.40 3,000 36.50 5,000 36.60 500 37.90 7,900 1.20 37.90 2,000 38 2,100 38.50 2,500 9,000 36.90 37.90 36.90
HMS 39.90 29.50 34.70 32.60 1,000 32.70 1,000 33 2,100 33.10 -1.60 35 600 36.10 1,000 39.90 4,700 8,917 33 35 33
MIG 13.20 9.80 11.50 11.50 8,500 11.60 1,200 11.70 1,000 12 0.50 12 5,000 12.50 4,200 12.60 3,600 8,100 12.90 12.90 12
SDV 17.20 12.80 15 15 1,000 15 0 16 500 16.50 2,000 17.10 500 8,000 15 15 15
GCB 8.50 3.70 6.10 5.50 500 6.10 0 7,900 6.10 6.10 6.10
BTD 18.60 13.80 16.20 15.80 3,000 16 3,800 16.20 400 16.20 0 17 4,300 17.50 500 17.90 500 7,600 16 16.20 16
BWS 36.50 27.10 31.80 31.80 2,100 31.90 5,500 32 100 32 0.20 32.30 100 32.40 500 32.50 1,000 7,500 31.80 32 31.80 4,500
BT6 6.20 4.60 5.40 4.70 300 5.10 100 5.30 2,500 5.40 2,000 0 5.40 100 5.50 6,000 5.60 6,100 7,100 5.30 5.40 5.30
ISH 15.10 11.30 13.20 12 5,000 13.20 7,900 13.20 0 14 3,000 7,100 13.20 13.20 13.20
HNF 48.30 35.70 42 41.80 400 42 300 42.10 100 43 500 1 42.50 500 43 1,000 43.50 100 7,000 42 43 41.80
SAS 33.50 24.90 29.20 28.40 12,800 28.50 23,700 28.60 4,600 28.60 60 -0.60 29.80 1,000 29.90 1,300 30 3,700 6,966 28.50 29.90 28.50
SNZ 19.40 14.40 16.90 16 2,200 16.20 6,800 16.30 800 16.20 -0.70 16.80 200 16.90 2,700 17 700 6,900 16.80 16.90 16.20
IPA 20.70 15.30 18 17 3,000 17.50 3,500 18 0 18.50 1,700 19.40 100 19.50 3,000 6,600 18 18 18
CGV 2.10 1.70 1.90 1.80 800 2 500 0.10 2.10 3,600 6,100 1.80 2 1.80
TGP 9.30 6.90 8.10 7.30 800 8 5,000 8.10 0 8.20 2,000 8.30 2,000 6,000 8 8.10 8
TDM 22 16.40 19.20 18.60 500 19 1,000 19.50 1,000 20.50 5,000 1.30 20 5,000 20.50 10,000 21 100 5,700 19.50 20.50 19.50
VAV 75.60 56 65.80 62 1,000 62.50 100 63 300 66.50 0.70 70.30 100 70.80 900 73 100 5,300 65.80 66.50 65.80 3,300
TTN 5.90 4.50 5.20 5 10,000 5.20 0 5.30 2,000 5.60 2,000 5.90 100 5,000 5.20 5.20 5.20
XPH 7.50 5.70 6.60 5.70 500 6.30 300 6.40 500 7.20 100 0.60 7.20 2,000 7.50 11,500 5,000 6.10 7.20 6.10
PSP 8.80 6.60 7.70 7.50 200 7.60 5,600 7.70 2,600 7.70 0 8 3,800 8.20 500 8.50 400 4,800 7.70 7.70 7.70
EIN 3.40 2.60 3 2.60 5,000 2.70 200 3 1,500 3.20 0.20 3.40 500 4,680 3 3.20 3
TNS 5.40 4 4.70 4.50 6,000 4.60 1,000 4.70 1,900 4.80 0.10 4.80 5,200 4.90 1,000 5.10 1,800 4,300 4.20 4.80 4.20
MPC 74 54.80 64.40 55 200 58 600 60 300 -4.40 60 800 61 400 65 200 4,210 63 63 60 3,600
SD3 4.30 3.30 3.80 3.30 7,500 3.50 5,000 3.80 0 4 1,300 4.10 2,000 4.20 7,700 4,000 3.30 4 3.30
G36 9 6.80 7.90 7.70 3,900 7.80 900 7.90 0 8 25,000 8.20 5,000 8.30 20,000 3,900 7.80 7.90 7.80
SEA 17.70 13.10 15.40 15.20 500 15.30 2,200 15.40 9,300 15.40 0 15.80 1,900 15.90 2,000 16.30 200 3,900 15.30 15.90 15.30
BSP 31.20 23.20 27.20 26.50 2,000 27.10 2,800 27.20 1,100 27.10 -0.10 27.90 100 28 100 28.20 100 3,700 27.20 27.20 27.10
TND 7.80 5.80 6.80 6.70 11,600 6.80 1,700 6.90 1,100 7.40 26 0.60 7.40 3,800 7.80 1,000 3,576 6.80 7.40 6.80
PIA 28 20.80 24.40 23.50 3,000 23.60 200 23.70 900 25.20 0.80 25 700 25.30 5,000 25.80 4,000 3,500 25.10 25.20 25.10 3,500
VNA 1.90 1.50 1.70 1.60 2,000 1.70 0 1.70 1,400 1.80 8,900 1.90 8,400 3,500 1.60 1.70 1.60 2,200
BTV 24.10 17.90 21 21 800 21.50 200 21.50 0.50 24 1,800 24.10 100 3,400 21.50 22.70 21.50
ABI 33.50 24.90 29.20 27.10 1,000 27.30 200 27.50 200 28.80 2,900 -0.40 28.80 200 29 4,700 29.90 2,000 3,200 29 29 28 3,000 3,100
BVG 1.30 1.10 1.20 1.10 9,400 1.20 1,100 1.30 0.10 1.30 112,100 3,200 1.30 1.30 1.30 3,200
LAI 13.20 9.80 11.50 9.80 500 11.50 0 12 1,400 3,000 11.50 11.50 11.50
PNT 9 6.80 7.90 6.90 200 7 3,000 7.30 6,000 7.50 -0.40 8.40 300 8.50 300 9 10,100 3,000 7.20 7.50 7.20 2,000
SAC 16.10 11.90 14 14.10 1,000 14.20 0.20 14.30 34,000 14.40 100 14.50 500 3,000 14.10 14.20 14.10
SGP 10 7.40 8.70 8.50 3,400 8.60 4,500 8.70 1,300 8.70 0 9 1,000 9.50 3,100 9.90 2,000 3,000 8.70 8.70 8.70
STV 18.90 14.10 16.50 16 2,400 16.10 1,000 16.20 1,200 16.50 0 16.90 1,200 17 1,100 18.90 500 3,000 16.50 16.50 16.50
SBM 33.30 24.70 29 24.70 500 27 500 29 100 0 29 600 2,900 29 29 27
QHW 31.60 23.40 27.50 24 100 27.50 1,500 27.60 100 27.50 0 30.50 100 2,800 27.50 27.60 27.50
VOC 23.10 17.10 20.10 19.20 5,100 19.50 2,300 19.80 100 20.10 0 20.10 2,900 20.40 200 20.50 7,000 2,700 20 20.10 19.90
RCD 29.40 21.80 25.60 26 100 26.20 100 26.40 300 26.40 700 0.80 2,400 29.40 29.40 26.40
TVN 8.90 6.70 7.80 7.30 5,000 7.40 100 7.50 2,700 7.50 2,000 -0.30 7.70 900 7.80 4,700 8 2,000 2,400 7.80 7.80 7.50
GDW 17.80 13.20 15.50 13.50 100 14.70 2,000 14.80 3,000 16 0.50 16 1,800 16.50 2,200 17.80 3,900 2,200 15.50 16 15.50 2,000
ND2 23.50 17.50 20.50 17.60 500 20.20 2,000 20.50 2,800 20.50 0 21 900 22 1,000 22.50 2,000 2,200 20.50 20.50 20.50
VMG 2.60 2 2.30 2.10 10,000 2.20 5,000 2.30 5,000 2.40 0.10 2.40 1,000 2.50 2,000 2.60 1,100 2,200 2.40 2.40 2.40
NDP 32.60 24.20 28.40 25 100 28 2,000 28 -0.40 32.60 500 2,100 28 28.10 28
PND 8.30 6.30 7.30 6.30 100 -1 2,100 8.30 8.30 6.30
PVO 5.50 4.10 4.80 4.30 5,000 4.60 2,800 4.70 500 4.90 0.10 4.90 2,300 5 10,000 5.10 18,700 2,100 4.60 4.90 4.60
APF 59.40 44 51.70 44.50 100 45.80 600 46 100 46.20 -5.50 46.20 800 51.80 3,000 51.90 3,400 2,000 52 52 46.10
CQT 6 4.60 5.30 5.60 0.30 5.60 2,000 5.70 200 5.80 100 2,000 5.60 5.60 5.60
GSM 11.80 8.80 10.30 9.30 2,000 9.50 2,000 10.30 6,500 10.30 0 11 4,600 11.20 200 11.80 9,200 2,000 10.30 10.30 10.30
HBD 17.80 13.20 15.50 15.80 1,000 16.70 1.20 2,000 16.50 16.70 16.50 2,000
LLM 15.60 11.60 13.60 11.60 6,000 13.60 0 15 1,300 15.20 1,500 15.60 3,000 2,000 13.60 13.60 13.60
VEF 71.10 52.70 61.90 61.30 100 61.40 100 61.50 100 61.60 200 -0.30 61.90 100 62 1,000 62.20 100 2,000 62 62 61.50
VLG 6.50 4.90 5.70 5 10,000 5.20 6,000 5.50 2,000 5.80 0.10 5.90 2,700 6 1,000 6.30 2,000 2,000 5.80 5.80 5.80
VHD 12 9 10.50 9 1,500 10.50 0 10.50 1,600 12 500 1,900 10.50 10.50 10.50
GHC 40.30 29.90 35.10 35 3,100 35.10 6,000 35.50 400 35.60 0.50 35.60 700 35.70 200 35.80 1,100 1,800 35.40 35.70 35.40 200
VRG 8.60 6.40 7.50 6.40 -1.10 6.40 6,800 8.60 300 1,800 6.40 6.40 6.40
IFS 12.60 9.40 11 9.80 100 10 400 10.20 100 11.50 0.50 11.50 1,000 12.60 700 1,600 10 11.50 10 200
VFR 15.90 11.90 13.90 12.40 200 13.90 0 13.90 700 14.40 100 14.50 1,000 1,600 14.50 15 13.90
VSN 48.30 35.70 42 40.50 1,000 41 100 42 100 42 0 44.70 200 44.80 100 44.90 500 1,600 45 46 42
VLB 30.30 22.50 26.40 26.40 1,000 27 1,100 27.50 1,000 30.30 100 3.90 1,500 30.30 30.30 30.20
YBC 28 20.80 24.40 20.80 -3.60 20.80 2,800 24.40 3,700 28 200 1,500 28 28 20.80
SID 18.50 13.70 16.10 13.90 1,000 14 800 16.10 500 17 0.90 18 100 18.50 100 1,422 17 17 17
NHV 16.30 12.10 14.20 14 1,600 14.10 1,300 14.20 1,000 14.30 0.10 14.30 1,600 14.40 3,100 14.50 1,400 1,400 14.20 14.30 14.20
HTE 7.10 5.30 6.20 5.50 3,300 6 8,400 6.10 -0.10 6.10 200 6.20 1,200 6.50 1,000 1,300 6.20 6.20 6 500
MVC 11.90 8.90 10.40 10.40 0 10.40 200 10.80 7,700 11.70 4,600 1,100 10.40 10.40 10.40
FOX 86 63.60 74.80 73.60 500 73.70 500 74 500 77 500 2.20 77 4,500 77.90 4,000 78 2,200 1,027 77.90 77.90 77
VGG 60.90 45.10 53 53 1,300 53.10 1,200 53.20 200 54.20 1.20 54.20 3,100 54.50 200 55 300 1,007 53.10 54.20 53.10
EIC 9.20 6.80 8 8 800 8 0 9.10 2,200 1,000 8 8 8
PVH 1.40 1.20 1.30 1.20 16,100 1.40 0.10 1,000 1.40 1.40 1.40
VGT 12.80 9.60 11.20 10.90 2,100 11.20 10,000 11.30 200 11.30 0.10 11.40 200 11.50 5,000 11.60 5,500 1,000 11.50 11.50 11.30
VNB 19.60 14.60 17.10 16.50 1,100 17 2,000 17.10 2,000 17.70 1,000 0.60 17.70 100 17.80 1,000 17.90 400 1,000 17.60 17.70 17.60
VTA 8.60 6.40 7.50 7.10 5,000 7.20 5,500 7.80 100 0.30 7.80 3,000 8.50 1,000 8.60 2,000 900 7.20 7.80 7.20
KCB 2.30 1.70 2 1.70 4,700 1.80 1,000 1.90 -0.10 2.20 700 2.30 3,300 800 1.90 1.90 1.90
VIN 12.60 9.40 11 10.20 1,300 10.60 300 10.80 2,400 10.80 -0.20 11 500 11.20 1,000 11.40 1,100 800 10.80 10.80 10.80 600
NTW 23.50 17.50 20.50 17.80 100 17.90 1,000 19 100 21 0.50 20.50 1,000 21 400 22 2,000 700 21 21 21
PJS 15.60 11.60 13.60 12.90 3,000 13 1,000 13.10 200 14.50 0.90 14.40 100 14.50 5,300 15 100 700 13.90 14.50 13.90
RGC 7.50 5.70 6.60 5.70 -0.90 6.20 900 7.30 400 7.40 6,000 700 7.50 7.50 5.70
HNA 12.30 9.10 10.70 9.10 200 9.50 200 10 -0.70 10.60 200 10.70 600 10.80 1,400 600 10 10 10
KDF 66.70 49.30 58 57.50 5,000 57.60 1,000 58 1,200 58.20 100 0.20 58.20 9,800 58.50 5,400 59 3,600 600 58.20 58.20 58.20
SNC 13.80 10.20 12 12 0 12 600 13.40 1,800 500 12 12 12
TMW 16.10 11.90 14 14 1,000 14.50 500 14.50 0.50 15 400 15.50 400 500 14.50 14.50 14.50
VKD 46 34 40 36.50 100 37 200 37.50 100 41 100 1 41.50 400 42 600 42.20 100 500 40 41 40
DP2 15.90 11.90 13.90 11.90 700 12 2,000 13.90 0 15.10 200 15.20 3,000 15.90 6,800 425 12 13.90 12
DGT 13.90 10.30 12.10 10.30 200 10.50 200 10.60 100 13.80 300 1.70 13.90 200 400 10.60 13.80 10.60
DHD 31 23 27 24 10,200 26 2,000 28 100 28 100 1 30.80 600 31 600 400 31 31 28
HEJ 13.40 10 11.70 10 100 11 1,500 11.50 10,000 11.70 0 400 11.70 11.70 11.70
ICC 60.90 45.10 53 46 400 46.20 500 49 200 53 0 54 100 60 500 400 45.70 53 45.70 100
NSG 13.20 9.80 11.50 11 1,000 11.50 0 11.50 600 11.80 2,500 12 2,000 400 11.50 11.50 11.50
VIM 11.50 8.50 10 10.20 100 10.20 0.20 11.50 100 400 10.20 10.20 10.20
WSB 62.60 46.40 54.50 52.10 400 54.10 2,000 54.50 1,800 55.50 1 55.50 400 56 500 57 400 400 54.50 55.50 54.50
DFC 51.70 38.30 45 39 300 -6 41.80 100 42 100 45 500 300 39 39 39
ITS 3.50 2.70 3.10 2.80 15,000 2.90 10,000 3 6,800 3.10 0 3.10 6,200 3.20 7,500 3.30 13,500 300 3.10 3.10 3.10
KGU 43 31.80 37.40 33.10 2,000 33.50 100 37.80 0.40 37 1,200 37.70 900 37.90 100 300 33.20 38.40 33.20 100
LMC 12.40 9.20 10.80 10 1,000 10.10 300 10.30 100 10.40 -0.40 12.40 200 300 10.30 10.40 10.30
SRT 4.40 3.40 3.90 3.70 3,000 3.80 4,000 3.90 600 4.10 200 0.20 4.20 200 4.30 1,800 4.40 100 300 4.10 4.10 4.10
VLC 22 16.40 19.20 16.90 1,000 17 3,000 17.10 4,800 17.10 200 -2.10 19 9,000 19.20 12,500 19.30 1,100 300 19.50 19.50 17.10 100
SGN 182 134.60 158.30 152 1,000 152.50 300 154 500 158 -0.30 158 1,800 159 1,000 159.50 400 201 158 158 158
CC1 22.70 16.90 19.80 17.20 500 18 5,000 19 400 19 -0.80 19.90 500 22.70 700 200 19 19 19
DBM 26.40 19.60 23 19.60 100 20 100 26.40 3.40 200 25 26.40 25
DNA 19.80 14.80 17.30 16.20 3,900 16.30 300 16.60 100 17 -0.30 17.20 900 17.30 600 17.40 1,000 200 17.40 17.40 17
HC3 28.90 21.50 25.20 24.70 1,000 24.80 3,300 25.20 200 25.20 0 25.70 800 25.90 800 26 100 200 25.20 25.20 25.20
PMT 4.60 3.40 4 3.60 100 4 500 4.10 500 3.60 -0.40 200 4.50 4.50 3.60
SAL 11.50 8.50 10 8.50 7,000 9 5,000 10 10,600 11.50 100 1.50 200 10 11.50 10
TCW 20.70 15.30 18 17 500 17.20 4,500 17.30 500 17.30 -0.70 18.40 100 18.50 3,000 18.90 3,100 200 18 18 17.30
TTJ 34.70 25.70 30.20 29.60 2,000 29.80 3,000 30.20 1,000 34.70 4.50 200 34.60 34.70 34.60
VTX 17.50 13.10 15.30 13.50 3,000 14.30 900 14.30 -1 15 1,000 15.30 3,000 17 3,000 200 14.30 14.30 14.30
VIR 10.60 8 9.30 9.60 0.30 10.60 100 139 9.60 9.60 9.60
CYC 2.10 1.70 1.90 1.70 10,400 1.80 3,000 2 0.10 2 4,300 2.10 7,300 120 2 2 2
TL4 7.30 5.50 6.40 6.30 500 6.60 0.20 6.60 1,100 7.20 2,600 7.30 26,000 120 6.60 6.60 6.60
AFC 8 6 7 7 0 100 7 7 7
AMS 9.20 6.80 8 8 0 8 6,900 9.20 2,100 100 8 8 8 100
BRR 12 9 10.50 9 300 11.50 1 10.70 100 10.80 700 11.50 2,700 100 11.50 11.50 11.50
BSL 18.40 13.60 16 16.50 0.50 16.40 300 16.50 800 16.80 200 100 16.50 16.50 16.50
BTB 10 7.40 8.70 7.50 1,000 7.70 400 7.70 -1 9.90 800 10 400 100 7.70 7.70 7.70
BVN 10.90 8.10 9.50 8.10 -1.40 9.50 500 10.90 2,000 100 8.10 8.10 8.10
CC4 18.10 13.50 15.80 13.90 100 -1.90 15.80 500 18 300 18.10 3,500 100 13.90 13.90 13.90
CCV 10.60 8 9.30 8 2,100 10.60 200 10.60 1.30 100 10.60 10.60 10.60
CFC 20.90 15.50 18.20 20.80 2.60 20 100 20.90 100 100 20.80 20.80 20.80
CMF 78.30 57.90 68.10 58 100 59 -9.10 100 59 59 59
DC1 16.40 12.20 14.30 12.90 400 13 1,300 13.10 100 14.30 0 15 400 100 14.30 14.30 14.30
HAF 32.70 24.30 28.50 29.50 1 24.30 1,300 30 200 32 100 100 29.50 29.50 29.50
HPW 12.30 9.10 10.70 9.10 200 9.20 300 9.30 -1.40 100 9.30 9.30 9.30
ICN 25.50 18.90 22.20 19 200 20 200 21 200 25 2.80 25.50 4,500 100 25 25 25
MLN 3.30 2.50 2.90 2.60 3,000 2.70 1,200 2.80 400 2.90 0 2.90 800 3 5,600 3.10 7,000 100 2.90 2.90 2.90
MTG 4.40 3.40 3.90 3.40 1,000 3.50 1,000 3.90 0 3.90 900 4 4,400 4.20 600 100 3.90 3.90 3.90
MTH 16.60 12.40 14.50 12.80 1,400 12.90 3,000 13 500 12.90 -1.60 15.90 100 16.20 500 16.60 200 100 12.90 12.90 12.90 100
MTV 15.90 11.90 13.90 12 1,000 12.50 200 12.60 100 12.10 -1.80 15.50 1,000 15.60 200 15.70 100 100 12.10 12.10 12.10 100
PCC 20.70 15.30 18 16 2,000 17 2,000 20 2 20 1,900 100 20 20 20
PDV 4 3 3.50 3 100 3.10 100 3.20 2,000 4 0.50 100 4 4 4
PLA 7.20 5.40 6.30 6.30 400 6.30 0 6.90 400 7.20 100 100 6.30 6.30 6.30
PSB 6.90 5.10 6 5.50 100 5.90 1,300 6 300 6 0 6.20 200 6.40 1,100 6.50 100 100 6 6 6
QPH 20.70 15.30 18 18.20 0.20 20 7,600 20.70 2,800 100 18.20 18.20 18.20
SB1 14.40 10.80 12.60 12 1,000 12.60 2,300 13.50 600 14.30 1.70 14.40 100 100 14.30 14.30 14.30
SDH 1 0.80 0.90 0.80 2,500 0.90 115,600 1 100 0.10 1 164,500 100 1 1 1
SPA 12.70 9.50 11.10 12.70 1.60 100 12.70 12.70 12.70
TMG 52.70 39.10 45.90 39.10 100 45 2,000 45.50 2,000 52.70 6.80 100 52.70 52.70 52.70
TNB 6.50 4.90 5.70 5.40 100 5.60 500 5.70 0 5.80 800 5.90 300 6.50 1,800 100 5.70 5.70 5.70
VBH 15.50 11.50 13.50 15.50 2 15.50 700 100 15.50 15.50 15.50
VDN 14.90 11.10 13 12 100 14.90 20,000 11.60 -1.40 100 11.60 11.60 11.60
VFC 9.50 7.10 8.30 7.10 2,000 7.20 200 7.20 -1.10 100 7.20 7.20 7.20
VGV 12.50 9.30 10.90 10 2,500 10.50 3,500 10.60 500 11.30 0.40 11.20 700 11.30 200 11.50 300 100 11.30 11.30 11.30
VIH 17.70 13.10 15.40 15 1,300 15.40 500 15.50 1,000 16.80 1.40 17.20 200 17.40 500 17.50 1,100 100 16.80 16.80 16.80
X18 2.40 1.80 2.10 1.90 1,000 2 400 2.10 100 2.40 0.30 100 2.40 2.40 2.40
YTC 34.60 25.60 30.10 25.60 400 26 200 27 300 34.50 100 4.40 34.60 600 100 34.50 34.50 34.50
DSV 5.70 4.30 5 5 0 83
SHC 5.90 4.50 5.20 4.50 1,000 5.20 0 5.70 200 5.80 200 5.90 700 45
TOT 7.20 5.40 6.30 5.50 500 6.30 0 10
AC4 11.20 8.40 9.80 11.20 100 9.80 0
ACE 29.60 22 25.80 24 5,000 24.10 100 25.80 1,600 25.80 0 26.90 100 27 1,300 27.40 100
ACS 14.20 10.60 12.40 12.40 0 14.20 200
ADP 33.30 24.70 29 24.70 100 29 0 29 600 31 6,500 33.30 1,000
AFX 4.60 3.40 4 3.70 1,000 3.80 1,700 3.90 4,000 4 0 4.20 3,000 4.40 3,000 4.60 10,000
AGP 27.60 20.40 24 20.40 100 24 0 24.20 1,000 24.50 5,000 25.50 300
AGX 21.90 16.30 19.10 21.90 100 19.10 0
ANT 10.50 7.90 9.20 8.60 100 9 200 9.10 600 9.20 0 10.20 1,000 10.50 1,300
APL 23.50 10.10 16.80 16.80 0
ASD 0.50 0.50 0.50
ATA 0.90 0.90 0.90
AUM 14.80 6.40 10.60 10.60 0
AVF 0.30 0.30 0.30
BCP 7.70 5.70 6.70 6.70 0 7 100 7.70 100
BDF 38.50 16.50 27.50 27.50 0
BDG 31.20 23.20 27.20 26 100 27.20 0 28 1,000 31.20 10,000
BDP 14 6 10 10 0
BDT 15.50 11.50 13.50 13.50 0 14.50 400 15 1,000 15.10 2,000
BDW 11.50 8.50 10 10 0
BEL 9.90 4.30 7.10 7.10 0
BGW 14.10 6.10 10.10 10.10 0
BHA 20.10 14.90 17.50 17.50 0 15 10,000 17 5,000 17.40 2,400
BHC