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 # 28/03/2017

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 719.26 ( -4.26    -0.59% )
KL: 221,918,328   GT: 3,714 (tỷ)
HNX 90.54 ( -0.84    -0.92% )
KL: 45,253,383   GT: 548 (tỷ)
UPCOM 57.33 ( 0.12    0.21% )
KL: 5,625,825   GT: 130 (tỷ)
VN30 688.31 ( -5.18    -0.75% )
KL: 78,941,345   GT: 1,638 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: TNY (8)    
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
HVN 34.60 25.60 30.10 29.50 40,300 29.60 22,200 29.70 3,500 29.70 670 -0.40 29.80 20,400 29.90 26,400 30 27,800 670,570 30.10 30.10 26 2,100
TOP 2 1.60 1.80 1.70 435,800 1.80 824,100 1.90 350,100 2 100 0.20 2 570,700 518,200 1.80 2 1.70 10,000
TVB 11.90 8.90 10.40 10.60 28,800 10.70 21,400 10.80 22,500 10.80 7,500 0.40 10.90 25,000 11 15,400 11.10 9,400 412,800 10.50 10.90 10.30
SEA 23.60 17.60 20.60 19 5,000 19.10 3,800 20 1,100 21 1,500 0.40 21 2,100 21.90 200 22 200 292,100 20.60 22 17.80
MSR 19.30 14.30 16.80 16.80 16,200 16.90 9,500 17 3,200 17.10 50 0.30 17.10 900 17.20 20,600 17.30 1,900 248,350 17.20 17.70 16.80 20,000
TIS 12.40 9.20 10.80 10.50 107,500 10.60 129,100 10.70 77,400 10.70 30 -0.10 10.80 10,100 11 19,600 11.10 18,100 237,430 11 11 10.70
VOC 32.80 24.40 28.60 28.60 8,500 28.70 5,100 28.80 1,800 28.90 50 0.30 28.90 2,400 29 34,200 29.10 2,300 216,650 28.80 29 28.30
NTC 58.60 43.40 51 50.40 5,000 50.50 3,000 50.60 200 51 1,100 0 51 1,000 51.10 1,600 51.20 3,100 211,100 50.50 51.20 49
PFL 1.80 1.40 1.60 1.40 91,000 1.50 259,000 1.50 100 -0.10 1.60 140,500 1.70 212,000 1.80 234,500 167,100 1.70 1.70 1.50
SWC 24.90 18.50 21.70 21.30 3,000 21.50 5,500 21.60 2,400 21.70 300 0 21.80 8,100 21.90 3,000 22 7,000 163,500 21.70 21.70 21.60
SSN 23.50 17.50 20.50 20.10 2,300 20.20 2,900 20.30 1,400 20.40 10 -0.10 20.40 1,500 20.50 3,500 20.60 1,800 142,310 20.60 20.60 20
SBS 1.30 1.10 1.20 1.10 418,600 1.20 105,100 1.20 0 1.30 581,200 137,800 1.20 1.30 1.20
ACV 58.60 43.40 51 50.70 26,600 50.80 14,600 50.90 6,600 51 60 0 51 6,300 51.10 6,800 51.20 3,000 122,860 51 51.10 50.90 433,300 349,600
PXL 2.40 1.80 2.10 1.80 37,300 1.90 132,400 2 144,700 2 10 -0.10 2.10 123,800 2.20 227,700 2.30 112,300 83,110 2 2.10 2
HD2 16.50 12.30 14.40 13.80 3,800 13.90 2,000 14 7,200 14 6,000 -0.40 14.20 4,600 14.30 3,300 14.40 4,400 81,600 14.20 14.40 14
PHH 14.30 10.70 12.50 12.30 5,000 12.50 3,000 12.60 700 12.60 10,000 0.10 13.90 600 14 1,700 14.10 1,100 80,100 13.50 14.30 12.60 55,000
IBC 58.60 43.40 51 50.80 5,000 50.90 10,500 51 18,100 51 1,700 0 51.10 1,100 51.20 9,800 51.30 4,300 78,200 51 51.10 51
GEX 24.40 18.20 21.30 21 9,400 21.10 500 21.20 5,200 21.20 120 -0.10 21.30 6,500 21.40 39,500 21.50 29,300 65,020 21.40 21.40 21.20
MCH 74.90 55.50 65.20 61.60 500 61.70 100 61.80 100 62 70 -3.20 62 3,000 63 8,800 64 100 60,170 64 65.90 62
HIG 5.50 4.10 4.80 4.70 400 4.80 1,500 4.90 2,000 5 120 0.20 5 300 5.10 3,500 5.40 300 51,820 4.80 5 4.80
VCP 22 16.40 19.20 19.10 5,000 19.20 15,000 19.40 2,900 19.60 100 0.40 19.60 100 19.70 1,000 19.80 1,000 45,000 19.40 19.60 19.40
QNS 144.40 106.80 125.60 124.90 200 125 3,600 125.20 800 125.90 50 0.30 125.60 100 125.90 4,400 126 10,400 42,550 125.60 126 106.80 20,000 3,000
DPG 141.30 104.50 122.90 132.20 1,000 133 300 133.10 200 133.90 280 11 133.90 200 134 900 134.90 200 42,480 125 135.70 125
X18 6.90 5.10 6 6 60 0 6 300 6.90 6,200 40,360 5.20 6 5.20
PVO 6.90 5.10 6 5.50 21,300 5.90 700 6 2,000 6.10 10 0.10 6.20 1,000 6.30 2,800 6.40 3,000 38,610 5.90 6.20 5.90
SDI 70 51.80 60.90 60.90 1,900 61 800 61.10 100 61.10 100 0.20 61.20 1,000 61.30 6,000 61.40 6,700 35,100 61.80 62.50 60.50
VEE 10 7.40 8.70 8.70 1,420 0 32,720 8.70 8.70 8.70
SD3 6.60 5 5.80 5.40 7,000 5.50 4,500 5.60 14,500 5.60 500 -0.20 5.70 16,000 5.80 1,200 5.90 5,300 29,300 5.70 5.70 5.60
WSB 66.90 49.50 58.20 57 6,100 57.10 3,600 57.20 2,800 57.20 90 -1 57.90 500 58.40 1,300 58.70 1,100 28,990 58.20 58.20 57.20 200
VNP 5.60 4.20 4.90 4.40 12,000 4.50 2,000 4.60 9,000 4.70 300 -0.20 4.70 200 4.80 2,200 4.90 6,000 28,100 4.80 4.80 4.60
HAC 4.80 3.60 4.20 4 31,000 4.20 2,400 4.30 300 4.40 150 0.20 4.40 3,600 4.50 13,800 4.60 10,100 27,450 4.40 4.50 3.60
RCC 15.70 11.70 13.70 12.30 100 12.90 3,000 14 8,400 14 0.30 15.70 300 24,500 13.50 14 11.70
SDJ 11.90 8.90 10.40 9.50 100 9.60 300 11.90 11,000 11.90 2,100 1.50 23,700 11.90 11.90 9.90
ND2 18.90 14.10 16.50 15.50 100 16 100 16.50 7,100 16.50 0 16.70 5,000 16.80 200 17 1,700 22,900 16.50 16.50 16.50
RCD 41.70 30.90 36.30 31.10 500 31.30 100 31.60 500 32.50 50 -3.80 34.30 500 34.40 500 34.50 200 22,650 33.30 35 30.90
VGT 14 10.40 12.20 12.50 9,000 12.60 5,000 12.70 200 12.90 30 0.70 12.80 500 12.90 1,400 13 4,000 22,130 12.20 12.90 12.20
VGG 71.50 52.90 62.20 61.50 100 61.60 1,000 62 1,200 62 3,000 -0.20 62.20 2,700 62.30 1,900 62.50 800 22,000 65.50 65.50 62 3,800
IPA 9.80 7.40 8.60 8.40 7,000 8.50 1,200 8.60 900 8.60 50 0 8.80 4,000 21,250 8.60 8.80 8.60
VTJ 14 10.40 12.20 11 10,000 11.50 1,000 12 1,000 12.20 0 12.20 8,300 12.30 6,000 12.40 10,800 20,800 12.30 12.30 12
ACE 32.50 24.10 28.30 28.10 3,100 28.20 3,000 28.30 1,000 28.30 1,500 0 28.50 1,900 28.80 1,300 28.90 1,200 19,300 28.30 28.30 28.30
SPD 8.50 6.30 7.40 6.30 300 6.40 800 6.30 -1.10 7.40 2,900 17,900 6.30 6.30 6.30
DC1 18.80 14 16.40 15 1,000 16.10 45,000 16.20 2,200 17.10 4,000 0.70 17.10 400 17.20 3,000 18.50 100 17,200 16.20 17.10 16.20
MVC 13.10 9.70 11.40 9.90 4,600 10 3,000 10.10 2,900 10.10 -1.30 11.90 1,000 12.50 10,500 12.90 500 16,400 10 10.10 9.70
SGN 206.40 152.60 179.50 160 900 179.60 500 180 17,100 180 3,000 0.50 180.10 200 181 1,300 182 600 15,400 179.80 180.10 179.80 12,900
GCB 8.90 6.70 7.80 6.70 300 7.80 0 15,300 7.80 7.80 7.80
VTX 16.50 12.30 14.40 13.50 9,000 14.40 3,000 14.50 2,000 12.40 50 -2 16 16,700 16.40 15,000 16.50 30,400 15,150 15 15 12.40
HNP 27.70 20.50 24.10 24.70 1,700 24.80 1,000 25 1,200 25.50 1.40 26 4,700 26.20 300 26.30 300 14,600 26 26.10 23.10
VNB 19.20 14.20 16.70 16.80 3,000 16.90 8,100 17 1,100 17 60 0.30 17.10 1,200 17.20 1,200 17.30 700 13,360 17 17 16.80
PVM 6.40 4.80 5.60 5.30 1,000 5.40 1,000 5.50 8,600 5.50 -0.10 5.60 6,200 5.70 10,000 5.90 5,000 12,200 5.60 5.60 5.50
VCA 11.90 8.90 10.40 10.30 32,000 10.40 6,000 10.50 1,500 10.70 100 0.30 10.80 2,000 10.90 1,000 11 17,100 11,800 10.50 10.70 10.40
CLX 15.40 11.40 13.40 12.60 4,400 12.80 700 12.90 200 13 100 -0.40 13 700 13.40 2,900 13.50 10,900 11,700 13.40 13.40 12.90
VC5 1.40 1.20 1.30 1.20 6,000 1.20 -0.10 1.30 2,000 1.40 3,000 11,400 1.20 1.30 1.20
VIB 20.10 14.90 17.50 17.40 5,100 17.50 23,600 17.60 100 17.70 300 0.20 17.70 500 17.90 1,000 18 15,300 11,400 17.50 17.80 17.50
POS 14.40 10.80 12.60 11.60 500 12.30 25,100 12.40 17,600 12.60 0 12.70 2,000 12.80 1,000 12.90 3,000 10,900 12.60 12.60 12.50 4,900
VRG 3.90 2.90 3.40 3.20 5,100 3.40 7,400 3.80 0.40 3.80 1,000 3.90 1,000 10,700 3.40 3.90 3.20
VPC 1.10 0.90 1 0.90 47,100 1 400 0 1.10 62,300 10,400 1 1 1
VEF 70.70 52.30 61.50 60.60 100 60.70 300 61 500 61.50 100 0 61.50 200 61.70 500 61.80 600 10,200 64 64 61.30
PPG 2.40 1.80 2.10 1.80 15,000 1.90 -0.20 2 5,000 2.30 4,200 2.40 100 10,000 1.90 1.90 1.90
SAC 13.80 10.20 12 10.80 200 10.90 200 11.50 3,400 11.50 -0.50 13.40 600 13.50 10,500 13.80 3,000 9,200 13.50 13.50 11.50
PIA 31 23 27 27 2,000 27.10 2,000 29 1,600 30.90 300 3.90 30.90 2,400 31 6,100 9,000 23.10 31 23.10
TL4 8.70 6.50 7.60 7.20 2,900 7.40 2,000 7.50 100 7.50 20 -0.10 7.60 1,300 7.70 1,100 7.80 1,000 7,520 7.50 7.50 7.40
VTG 12.50 9.30 10.90 9.30 100 10.90 1,500 10.90 0 11.30 500 11.50 300 11.80 700 7,500 10.90 10.90 10.90
STV 30.80 22.80 26.80 26.20 1,900 26.30 200 26.50 3,500 26.80 0 27.20 200 27.30 300 27.40 300 7,100 25.80 26.80 25.80
VPD 13.60 10.20 11.90 11.50 22,100 11.90 42,900 11.90 6,600 0 12 5,500 7,100 11.90 11.90 11.90
ADP 43.70 32.30 38 36.30 4,000 37 1,500 37.10 700 37.50 -0.50 37.90 2,000 38 1,900 39.20 3,800 7,000 37.50 37.50 37.50
PSP 8.60 6.40 7.50 7.20 2,100 7.30 1,500 7.40 900 7.70 0.20 7.70 200 7.80 100 8 200 7,000 7.50 7.70 7.40
SMB 35 26 30.50 30.10 27,200 30.20 1,200 30.30 200 30.50 10 0 30.50 3,400 30.80 3,400 30.90 900 6,610 31 31 30.10
DBD 42.80 31.80 37.30 36.50 200 37 1,200 37.10 300 37.30 500 0 37.30 4,500 37.40 3,800 37.50 12,500 6,400 37.30 37.30 37.20 100
CZC 7.50 5.70 6.60 5.70 400 5.80 100 7.50 0.90 6,000 7.50 7.50 6
SRT 9 6.80 7.90 6.90 1,000 7 2,900 7.20 1,500 7.10 -0.80 7.90 1,500 8 1,800 8.20 900 5,900 8 8 7.10
TDS 15 11.20 13.10 12.30 1,000 12.50 100 13 300 13 -0.10 13.80 100 13.90 1,000 14.20 1,500 5,600 13.10 13.10 13
MMC 1.10 0.90 1 0.90 2,000 1 100 0 1.10 9,000 5,100 0.90 1 0.90
SGR 73.60 54.40 64 62 1,600 63 300 64.80 100 64.80 100 0.80 65 400 68.50 500 69 1,000 5,100 65 65 63.50
HJC 7.20 5.40 6.30 6 -0.30 7.10 1,800 7.20 1,000 5,000 6 6 6
SAS 29.30 21.70 25.50 25.30 4,000 25.40 3,500 25.50 600 25.50 0 25.90 1,000 26 2,100 26.50 2,900 4,200 25.90 25.90 25.50
ITS 5.10 3.90 4.50 4.30 40,000 4.40 26,000 4.50 100 4.50 1,900 0 4.60 11,900 4.70 8,400 4.80 2,000 4,100 4.60 4.60 4.50
NAS 31.70 23.50 27.60 27 2,300 27.20 3,900 27.30 2,000 27.60 500 0 28 1,000 28.50 1,000 30.50 2,600 4,100 27.20 27.60 27.20
NMK 18.40 13.60 16 13.60 1,000 14 2,900 14.10 1,800 14 -2 16 3,100 16.30 1,000 16.80 800 4,100 15.10 15.10 14
L63 8 6 7 6 4,000 7 900 7 0 7.50 200 8 1,500 4,000 7 7 7
MTA 3.50 2.70 3.10 2.90 9,700 3 26,900 3.10 1,000 3.20 0.10 3.20 900 3.30 1,000 3.40 4,000 3,700 3.20 3.20 3.20
BSQ 31.10 23.10 27.10 26.30 200 26.50 2,500 26.60 800 27 400 -0.10 27 3,200 27.50 2,500 27.80 5,000 3,600 27.90 27.90 26.60
HNF 31.50 23.30 27.40 27 1,800 27.10 600 27.20 800 27.20 100 -0.20 31.50 5,100 3,300 23.50 27.20 23.50
SB1 20.50 15.30 17.90 16.50 2,400 16.60 400 17 -0.90 17.50 1,000 17.90 5,000 19.50 1,000 3,300 17 17 17
CCP 13.20 9.80 11.50 13.10 900 1.60 13.10 800 13.20 1,000 3,100 9.80 13.10 9.80
GND 18.40 13.60 16 15.50 1,000 15.60 100 15.90 900 15.90 -0.10 16.10 1,000 16.20 800 16.40 2,000 3,100 16 16 15.90
KCB 3.20 2.40 2.80 2.40 400 2.70 2,800 2.70 -0.10 2.90 500 3.20 3,000 3,100 2.90 2.90 2.70
PSB 5.60 4.20 4.90 4.40 700 4.60 500 4.70 4,900 4.70 -0.20 5.10 400 5.20 100 3,100 4.70 4.70 4.70
KTL 18.50 13.70 16.10 14.70 500 15 1,000 16 1,900 16.30 1,000 0.20 16.40 800 16.60 1,500 16.80 1,600 2,600 15.10 16.30 15.10
RTH 6.90 5.10 6 6 3,500 6 0 2,400 6 6 6
XPH 8.60 6.40 7.50 7.30 500 7.40 500 7.50 800 7.50 30 0 7.90 2,000 8 1,000 8.20 100 2,330 8.50 8.50 7.40
BT6 5.40 4 4.70 4.50 700 4.70 500 4.80 200 5 0.30 5.10 2,000 5.20 9,000 5.30 1,400 2,300 5.30 5.30 4.80
GHC 36.20 26.80 31.50 30.60 6,500 31.50 0 31.80 700 31.90 400 33 500 2,200 31.50 31.50 31.50
POV 11.10 8.30 9.70 9.90 0.20 9.90 200 10 200 10.20 1,000 2,100 9.90 9.90 9.90
GEG 18.40 13.60 16 14.60 5,000 14.90 1,000 15 1,000 15 -1 16 1,000 17.50 1,000 18.40 200 2,000 15 15 15
NCS 69.50 51.50 60.50 58.60 400 58.90 1,000 59 900 59.90 -0.60 59.80 200 59.90 300 60 700 2,000 60.70 60.70 59
SD8 1.20 1 1.10 1 100 1 -0.10 1.10 1,500 1,800 1 1 1 100
VLC 18.80 14 16.40 16 8,000 16.10 5,000 16.20 6,400 16.20 -0.20 16.40 5,900 16.50 100 16.60 3,000 1,700 16.30 16.30 16.20
TTP 79.30 58.70 69 61 200 62 200 68 100 75 6 74 100 75 700 79 100 1,600 69 75 68
VKD 14.80 11 12.90 11.50 500 11.80 100 11.90 300 -1 12.20 500 12.30 100 12.50 400 1,500 13.40 13.40 11.90
G36 14.90 11.10 13 11.10 200 13 0 13.50 300 14.80 600 1,400 14 14 13
C21 21.60 16 18.80 18.40 5,000 18.50 5,100 18.60 2,300 19 90 0.20 19.10 7,100 19.20 22,800 19.30 3,000 1,390 19 19 19
DBM 18.90 14.10 16.50 16.10 5,000 16.20 4,400 16.50 500 16.30 -0.20 18.90 100 1,300 17 17 16.20
TVN 8.60 6.40 7.50 7.40 5,100 7.50 200 7.60 200 7.80 0.30 7.90 1,500 8.40 500 8.50 6,400 1,300 8.20 8.60 7.80
MIC 4.90 3.70 4.30 4.30 200 4.80 0.50 4.90 400 1,200 4.30 4.80 4.30 1,100
SZE 10.40 7.80 9.10 8.50 200 9 400 9 200 -0.10 9.90 100 10 1,100 10.30 1,000 1,200 9 9 9
EIC 10.50 7.90 9.20 8.20 1,000 8.70 500 8.70 20 -0.50 9.60 2,500 9.90 2,200 10.50 1,000 1,120 9.20 9.20 8.70
TLT 20.20 15 17.60 16.90 2,100 17 7,000 17.60 7,000 17.70 200 0.10 17.70 300 17.90 1,700 18 1,300 1,100 17.90 17.90 17.70
DND 13.60 10.20 11.90 10.20 1,100 10.30 30 -1.60 11.80 2,000 11.90 100 12.50 400 1,030 10.30 10.30 10.30
ABI 28.10 20.90 24.50 21 1,000 23.10 500 23.70 300 23.70 -0.80 23.90 900 24.50 1,000 24.80 3,300 1,000 25.90 25.90 23.70 600
DGT 8.30 6.30 7.30 6.30 -1 7 3,000 1,000 6.30 6.30 6.30
MTH 24.10 17.90 21 21 1,900 21 1,000 0 1,000 21 21 21 1,000
PNT 9.20 6.80 8 7 200 7.40 -0.60 7.90 5,000 8 200 8.50 500 1,000 7.40 7.40 7.40
VCW 44.90 33.30 39.10 38.50 1,000 38.50 -0.60 39 3,400 39.10 100 40 7,500 1,000 38.60 38.60 38.50 200
BTW 15.70 11.70 13.70 13.60 300 15.20 2,400 15.70 200 15.70 20 2 920 15.60 15.70 15.60
CGP 8.70 6.50 7.60 6.50 200 7.50 3,000 7.60 0 8.20 300 8.30 3,100 8.40 400 900 8.30 8.30 7.60
VSN 51.40 38 44.70 43.90 500 44 800 44.10 1,000 44.90 0.20 44.80 100 44.90 1,500 45 200 900 44.80 44.90 44.80 100 100
HDP 23.60 17.60 20.60 17.60 100 18 100 -2.60 18.10 200 19.80 500 20.40 700 800 18 20.40 17.60
CHS 14.90 11.10 13 12 1,000 12.90 -0.10 13 4,000 14 3,000 14.80 300 700 12.90 12.90 12.90
EIN 8.90 6.70 7.80 6.70 1,900 7.80 100 0 7.80 100 8 100 8.70 400 700 6.80 7.80 6.70
MVB 11.90 8.90 10.40 9.70 100 9.70 -0.70 10.60 4,800 11 2,000 11.80 1,200 700 11.90 11.90 9.70
ABC 39.10 28.90 34 33.20 500 34 100 34.50 100 34.50 0.50 35 1,900 39 8,000 500 34.50 34.50 34.50
HU4 6.90 5.10 6 6 9,200 6.80 0.80 6.80 500 6.90 2,500 500 6.80 6.80 6.80
VDT 32.80 24.40 28.60 24.40 200 24.50 300 24.50 60 -4.10 28.60 300 32 800 32.80 3,000 460 24.40 24.50 24.40
BVN 9.50 7.10 8.30 7.10 100 7.20 2,000 7.30 400 7.50 -0.80 8.70 200 8.80 100 8.90 100 400 7.50 7.50 7.50
FOX 111 82.20 96.60 93 1,400 94 600 94.20 1,000 97.50 250 0.90 97.40 1,300 97.50 1,400 98 2,000 350 97.50 97.50 97.50
DNW 15.10 11.30 13.20 13 1,800 13 20 -0.20 14.90 100 15.10 2,000 320 13 13 13
QTP 9.70 7.30 8.50 7.40 2,000 7.50 3,000 7.60 1,000 9.60 10 1.10 9.70 400 310 9.60 9.60 9.50
BSP 30.40 22.60 26.50 22.80 1,400 26.50 0 26.50 500 27 300 28 1,000 300 22.60 26.50 22.60
BTD 22 16.40 19.20 17.50 1,000 18 200 18 -1.20 19.80 900 19.90 4,100 20 900 300 18 18 18
MTG 3.20 2.40 2.80 2.40 6,300 2.50 3,200 2.60 2,000 2.90 100 0.10 2.90 1,700 3 33,400 3.10 6,900 300 2.70 2.90 2.70
PVP 8.20 6.20 7.20 6.40 100 6.50 200 6.60 100 8.20 1 7.90 400 8 3,000 8.10 300 300 8.20 8.20 8.20
UPH 27.30 20.30 23.80 23.50 100 23.60 100 23.70 200 23.80 0 24 2,000 26 200 27 200 300 24 24 23.80
DDV 6.90 5.10 6 5.20 10,000 6 1,200 6.90 0.90 6.90 12,900 200 6.90 6.90 6.90
NDP 36.80 27.20 32 28.20 5,000 28.30 2,000 28.50 1,200 28.10 -3.90 36.80 100 200 28.10 28.10 28.10
NSG 12.80 9.60 11.20 9.60 100 10 10,000 11.40 200 0.20 11.40 3,800 11.50 3,000 11.70 3,000 200 11.40 11.40 11.40
QHW 39.40 29.20 34.30 30 1,000 30.60 500 34.30 900 34.30 100 0 39 400 39.40 200 200 34.30 34.30 34.30
XHC 18.70 13.90 16.30 13.90 500 14 1,200 15 -1.30 18.50 600 18.60 400 200 14 15 14
GDW 17.40 13 15.20 13 300 15 100 15.10 5,000 15.10 20 -0.10 17 100 17.20 100 17.40 2,600 120 15.10 15.10 15.10
AMP 12.40 9.20 10.80 9.20 1,000 9.30 500 9.40 -1.40 12.40 100 100 9.40 9.40 9.20
BDG 40.20 29.80 35 30 600 31.10 100 32 3,000 34 -1 34.50 300 35 300 39.80 200 100 34 34 34
BEL 8.10 6.10 7.10 7.10 4,900 7.10 0 8.10 300 100 7.10 7.10 7.10
BHP 13.60 10.20 11.90 10.60 2,900 12.20 0.30 11.60 700 11.70 600 12 300 100 12.20 12.20 12.20
C12 17.50 13.10 15.30 16 0.70 100 16 16 16
CFC 6.30 4.70 5.50 4.70 100 6.30 4,900 6.30 0.80 100 6.30 6.30 6.30
CKD 16.70 12.50 14.60 16.70 2.10 16.70 1,100 100 16.70 16.70 16.70
CNT 2.60 2 2.30 2 100 2.40 0.10 2.40 100 100 2.40 2.40 2.40
DNL 15.10 11.30 13.20 11.60 400 13 1,300 13 -0.20 14.30 600 14.40 2,000 15.10 1,800 100 13 13 13
DOC 8.30 6.30 7.30 6.30 4,500 6.40 100 8.20 0.90 8 1,700 100 8.20 8.20 8.20
DTG 33.10 24.50 28.80 28.80 0 100 28.80 28.80 28.80 100
EAD 15.50 11.50 13.50 13.50 0 14 1,800 100 13.50 13.50 13.50
GSM 11.50 8.50 10 9.40 1,000 9.50 3,900 9.60 7,500 9.50 -0.50 10 4,900 10.90 3,500 11 400 100 9.50 9.50 9.50
GTD 34.50 25.50 30 30 0 100 30 30 30
HEM 14.90 11.10 13 13.30 200 14 200 14.90 2,900 14.90 1.90 100 14.90 14.90 14.90
HND 10.30 7.70 9 7.70 300 9.50 0.50 9.50 2,800 9.60 5,300 10.20 2,600 100 9.50 9.50 9.50
HRT 6.20 4.60 5.40 4.90 2,500 5 1,000 5 -0.40 5.50 900 6 700 100 5 5 5
IST 18.90 14.10 16.50 14.50 100 14.60 13,000 14.80 1,000 16.40 -0.10 16.40 1,800 16.50 500 100 16.40 16.40 16.40
KCE 21.60 16 18.80 16.10 200 18 100 -0.80 18.80 200 21.50 1,200 21.60 100 100 18 18 18
NNT 18.40 13.60 16 14 100 16 0 16.80 2,200 17 1,100 100 16 16 16
NS3 27.70 20.50 24.10 20.50 -3.60 20.50 1,200 23 1,000 27.60 2,000 100 20.50 20.50 20.50
ONW 17.20 12.80 15 14.90 500 15 500 15.10 400 15.10 0.10 100 15.10 15.10 15.10
PSL 60.90 45.10 53 49 1,000 50 1,000 53 900 53 0 58 1,000 58.70 1,000 60 100 100 53 53 53
SHG 2.90 2.30 2.60 2.40 1,200 2.40 100 -0.20 2.90 9,200 100 2.40 2.40 2.40
SPC 19 14.20 16.60 14.20 100 19 2.40 100 19 19 19
TNB 7.50 5.70 6.60 6.10 200 6.30 100 6.40 400 6.40 -0.20 6.50 500 6.60 6,000 6.80 100 100 6.40 6.40 6.40
TND 11.70 8.70 10.20 8.70 100 -1.50 8.70 8,200 100 8.70 8.70 8.70
VHH 1.90 0.90 1.40 0.90 400 1.90 0.50 100 1.90 1.90 1.90
VTA 7 5.20 6.10 6 3,800 6.20 100 0.10 6.20 2,900 6.90 3,700 7 4,400 100 6.20 6.20 6.20
VWS 27.10 20.10 23.60 20.10 100 26.70 3.10 26 800 26.70 100 26.80 100 100 26.70 26.70 26.70
YBC 2.10 1.70 1.90 1.70 1,200 2.10 300 2.10 0.20 100 2.10 2.10 2.10
DCF 7 5.20 6.10 5.20 500 6 500 6.10 800 6.10 70 0 6.70 600 6.80 2,000 6.90 1,000 70
TBD 60.90 45.10 53 49 100 51.50 3,000 53 70 0 52 200 55 7,100 60.50 100 70
SGS 11.50 8.50 10 9.40 1,000 9.50 3,000 10 3,000 10 50 0 11.50 5,100 50
CMF 88.50 65.50 77 77.50 3,200 77.60 100 78 100 77 10 0 10
TPS 59.80 44.20 52 52 10 0 59 600 10
AC4 18 7.80 12.90 8 600 12.90 0
AFX 4.60 3.40 4 3.40 200 4 0 4.20 600 4.60 100
AGP 34.50 25.50 30 30 0 29.90 100 30 200 33 3,800
AGX 16.50 12.30 14.40 15 2,000 16.50 100 14.40 0
AMS 8.10 6.10 7.10 6.20 3,000 6.30 1,000 7.10 0 7 10,000 7.40 3,000 8.10 100
ANT 14.90 11.10 13 12 2,000 13 0 14 1,000 14.50 200
APL 25.20 10.80 18 18 0
ASD 1.40 0.60 1 0.60 500 1 0
ATA 0.80 0.80 0.80
AUM 15.10 6.50 10.80 10.80 0
AVF 0.30 0.30 0.30
BCP 13.80 10.20 12 12 0 10.20 2,000 12.20 1,200
BDF 40.10 17.30 28.70 28.70 0
BDW 10.20 4.40 7.30 7.30 0
BHC 3.30 2.50 2.90 2.90 0
BLI 8.60 6.40 7.50 7.30 400 7.50 0 7.50 1,000 8 700 8.60 500
BLN 13.80 6 9.90 9.90 0 10.50 7,300
BMJ 15.80 11.80 13.80 13.80 0 13.80 100 13.90 100 14.50 300
BMN 12.80 5.60 9.20 9.20 0
BRS 16.10 6.90 11.50 11.50 0
BSG 11.50 8.50 10 9.90 2,000 10 2,000 10 0 10.30 800 10.50 1,000 10.60 1,000
BT1 20.80 15.40 18.10 18.10 100 18.10 0
BTB 11.20 8.40 9.80 8.40 100 8.60 800 9.80 0 9.60 6,000 9.70 2,000
BTC 50.60 37.40 44 40 500 42 1,000 44 0
BTG 7.50 5.70 6.60 7.50 100 6.60 0
BTR 11.60 8.60 10.10 10.10 0
BTU 18.70 8.10 13.40 13.40 0
BTV 29.90 22.10 26 22.10 1,000 26 0 25 600 26 1,900 26.50 400
BVG 1.10 0.90 1 1 0
BWA 9.60 7.20 8.40 8.40 0
C71 11.50 8.50 10 8.50 500 8.70 1,000 10 0 10.80 100 10.90 700 11 100
CAD 0.50 0.50 0.50
CCR 24.10 17.90 21 21 0
CCV 9.20 6.80 8 9.20 500 8 0
CDG 13 5.60 9.30 9.30 0
CDH 14 6 10 10 0
CEC 19.50 14.50 17 17 0 18.60 300 19.50 500
CHC 17.30 7.50 12.40 12.40 0
CI5 18.20 7.80 13 13 0 17 200
CID 7.10 3.10 5.10 5.10 0 7.10 400
CKH 9.50 7.10 8.30 8.30 0
CMK 15.90 6.90 11.40 11.40 0
CMP 14.10 6.10 10.10 10.10 0
CNC 48.30 35.70 42 38 500 40 100 42 0 41.90 300 42 2,200 42.50 1,500
CNH 11.50 8.50 10 8.60 1,200 10 0
CNN 33 24.40 28.70 28.70 0
CPH 14 6 10 14 6,000 10 0
CQT 7.90 5.90 6.90 7 100 6.90 0
CT3 8 6 7 6.50 1,000 6.60 100 7 0 7.80 100 7.90 2,000
CTN 0.60 0.60 0.60
CTW 8.50 3.70 6.10 6.10 1,000 6.10 0
CVC 14.70 6.30 10.50 10.50 0
CXH 15.40 6.60 11 11 0
D26 12 9 10.50 10.50 0
DAC 17.70 13.10 15.40 15.40 0 15.40 100
DAP 40.20 29.80 35 30 7,000 35 0
DAS 5 2.20 3.60 3.60 0
DBH 14 6 10 10 0
DBW 14 6 10 10 0
DCD 17.20 12.80 15 15 0 12.80 5,000 14 1,600 17 47,000
DCI 88.20 37.80 63 63 0