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 # 25/04/2018

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 1,080.74 ( 3.96    0.37% )
KL: 186,605,894   GT: 6,281 (tỷ)
HNX 126.30 ( 0.16    0.13% )
KL: 54,236,083   GT: 800 (tỷ)
UPCOM 57.06 ( -0.08    -0.14% )
KL: 16,582,271   GT: 352 (tỷ)
VN30 1,053.99 ( -1.38    -0.13% )
KL: 70,634,440   GT: 4,011 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: BHP (9.90)    
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 17.70 13.10 15.40 14.80 318,500 14.90 188,700 15 70,200 15.10 -0.30 15.10 69,000 15.20 81,300 15.30 100,100 3,122,600 15 15.30 14.70 300
PVM 12.50 9.30 10.90 10.30 18,000 10.40 9,800 10.50 6,000 11 0.10 11 10,100 11.10 8,000 11.60 20,600 1,885,300 10.90 11.10 10.90
POW 16.30 12.10 14.20 13.50 7,400 13.60 67,800 13.70 69,100 13.80 -0.40 13.80 19,900 13.90 1,000 14 38,700 1,109,100 14.20 14.30 13.70 7,300 360,300
BSR 25.40 18.80 22.10 21.10 12,900 21.20 7,100 21.30 2,500 21.30 -0.80 21.40 22,300 21.50 25,800 21.60 38,100 848,300 21.90 22.30 21.20 172,600 200,100
HVN 47.10 34.90 41 37.50 15,600 37.60 7,900 37.70 500 37.90 -3.10 37.90 1,700 38 3,300 38.10 200 848,100 39 39.90 37.50 19,900 100
OIL 18.70 13.90 16.30 16 29,800 16.10 29,700 16.20 500 16.20 -0.10 16.30 54,500 16.40 52,400 16.50 7,300 741,600 16 16.30 15.50 30,000 375,000
VIB 42.50 31.50 37 34.60 2,100 34.70 6,500 35 11,200 35.50 -1.50 35.50 8,800 35.90 8,300 36 10,400 590,000 36 36.80 34.60
ATB 1.40 1.20 1.30 1.20 50,400 1.30 0 1.30 121,500 1.40 64,400 416,200 1.20 1.30 1.20 10,500
VKD 26.50 19.70 23.10 23.80 600 23.90 0.80 23.90 500 25.40 100 26 2,100 371,100 23.10 23.90 23.10
SBS 2.80 2.20 2.50 2.20 98,300 2.30 101,200 2.40 -0.10 2.40 57,500 2.50 176,900 2.60 72,100 304,700 2.40 2.50 2.30
ART 9.80 7.40 8.60 8.10 400 8.20 20,300 8.30 1,200 8.40 -0.20 8.40 2,800 8.50 23,500 8.60 11,800 302,400 8.40 8.40 8.10 20,600
DVN 18.90 14.10 16.50 16 21,500 16.10 26,300 16.20 4,100 16.20 -0.30 16.40 5,000 16.50 12,800 16.60 2,500 267,100 16.50 16.50 16.10
TOP 1.10 0.90 1 0.90 186,100 1 29,800 1.10 0.10 1.10 329,100 240,900 1 1.10 1
IDC 26.20 19.40 22.80 19.40 9,000 20 2,000 22.30 5,000 22.50 -0.30 22.70 5,000 22.80 6,600 23.50 5,000 166,500 22.80 22.80 22.50 120,000
VGT 17.10 12.70 14.90 14.30 14,600 14.40 13,600 14.50 20,000 14.70 -0.20 14.70 17,200 14.80 9,700 14.90 3,300 165,600 14.60 14.80 14.30
C21 27.40 20.40 23.90 22.80 5,000 23 4,000 23.20 2,000 23.30 -0.60 23.30 2,200 23.70 1,500 23.90 5,000 122,200 23.70 23.70 23.30
PXL 3.60 2.80 3.20 2.80 96,600 2.90 56,500 3 9,600 3.10 -0.10 3.10 18,400 3.20 26,900 3.30 1,700 119,100 3.10 3.20 3 28,500
QNS 59.40 44 51.70 51.20 2,400 51.30 4,500 51.40 1,000 51.40 -0.30 51.50 7,600 51.60 7,500 51.70 12,000 99,300 51.20 51.80 51.20 26,000
MCH 119.90 88.70 104.30 105.90 3,000 106 4,000 106.20 800 106.50 2.20 106.50 4,800 106.80 2,000 106.90 200 93,600 104 106.50 104 77,600
PFL 1.20 1 1.10 1 82,900 1.10 0 1.10 117,400 1.20 232,500 91,900 1.20 1.20 1
SDH 1.80 1.40 1.60 1.40 28,000 1.50 1,100 1.50 -0.10 1.60 13,000 1.80 43,300 86,600 1.40 1.70 1.40 24,500
TVB 29.60 22 25.80 25.10 4,700 25.20 5,900 25.50 900 25.40 -0.40 25.60 3,500 25.70 1,100 25.80 1,200 85,300 25.70 26.20 25.30
VCA 17.80 13.20 15.50 15.10 700 15.20 300 15.30 300 15.30 -0.20 15.40 400 15.50 1,900 15.60 1,000 62,500 17 17 14.20
HTE 7.90 5.90 6.90 6.80 8,700 6.90 3,000 7.90 2,000 7.90 1 54,900 6.90 7.90 6.80
HDO 1 0.80 0.90 0.80 2,000 0.90 18,600 1 85,000 1 0.10 52,000 0.90 1 0.90
HPI 16.20 12 14.10 14.10 47,000 14.20 700 14.30 2,000 14.30 0.20 15 1,700 16.20 500 48,000 14.20 15 14.10
MIG 16.10 11.90 14 13.70 13,000 13.80 4,300 13.90 1,500 14 0 14 1,400 14.60 1,100 14.70 1,000 48,000 13.80 14 13.80
KOS 26.40 19.60 23 23.30 2,800 23.40 3,100 23.50 2,600 23.60 0.60 24.40 2,400 24.50 2,800 24.60 2,300 40,600 23.10 23.60 22
MSR 32.60 24.20 28.40 27.60 1,100 27.70 2,500 27.80 2,500 27.80 -0.60 28.20 100 28.50 2,300 28.60 500 40,600 28 28.40 27.80
VCW 48.30 35.70 42 41 3,500 41.10 2,000 41.50 1,200 42 0 42 1,100 42.30 2,000 42.50 1,400 40,400 42 42 42 3,700
DBD 55.30 40.90 48.10 46.80 300 47 900 47.50 2,300 47.70 -0.40 47.80 500 47.90 800 48 1,000 38,900 47.50 48 46.60
ACV 104.80 77.60 91.20 89.30 200 89.50 2,300 89.60 100 89.90 -1.30 89.90 1,000 90 1,000 90.30 400 34,900 90.50 91 89 13,220 200
DSC 86.40 64 75.20 70 100 71.50 500 73 3,300 75.10 -0.10 75.50 1,200 75.60 500 75.80 1,000 34,400 74.90 75.10 73
BAB 26.10 19.30 22.70 22.50 4,700 22.60 16,100 22.80 400 22.80 0.10 23 1,800 25.90 2,700 33,200 22.70 22.80 22.70
KLB 14.10 10.50 12.30 10.50 100 11 1,500 13 0.70 12.40 22,600 12.60 2,100 12.80 23,500 31,400 12.40 13 12.40
SNC 12 9 10.50 9.10 1,000 10.10 10,000 10.60 0.10 10.60 4,400 11.90 1,000 30,700 10 10.60 10
SSN 20.20 15 17.60 15.50 300 16.30 200 17.60 0 17.50 1,000 17.60 6,000 17.70 5,300 30,000 17.60 17.60 17.60
VNP 6.20 4.60 5.40 5.40 9,000 5.50 8,200 5.60 2,300 5.60 0.20 5.80 10,400 5.90 2,800 6 11,500 29,300 5.50 5.80 5.50
CMW 12.60 9.40 11 11 9,000 11 0 11.20 20,300 11.50 5,000 12 1,000 28,500 11 11 11
DDV 7.40 5.60 6.50 5.90 7,000 6.30 3,000 6.40 1,000 6.40 -0.10 6.50 20,000 6.60 11,300 6.70 5,500 26,900 6.60 6.60 6.30
VNB 20.50 15.30 17.90 15.60 6,000 16 1,000 17.90 5,000 18.80 0.90 18.80 2,500 19 12,000 19.50 3,000 24,000 18.30 18.80 18.30
HMS 39.60 29.40 34.50 34.70 5,000 34.80 5,000 35 400 35.50 1 35.50 5,000 37.40 1,000 37.50 3,000 22,800 34 35.50 34
DPG 61.70 45.70 53.70 52.60 2,000 52.80 2,800 52.90 1,000 54 0.30 53.90 1,000 54 6,600 54.20 2,000 22,300 53 55 52.20
TIS 14.20 10.60 12.40 12.20 10,000 12.30 22,600 12.40 10,000 12.30 -0.10 12.50 1,000 12.60 10,300 12.70 54,800 21,500 12.30 12.70 12.30
TNW 10.90 8.10 9.50 9.50 1,600 10 0.50 10 10,000 10.50 2,000 10.80 2,000 21,300 9.50 10 9.50
BCM 29.20 21.60 25.40 22 1,000 22.10 3,000 25 9,000 25 -0.40 25.50 2,900 25.60 3,000 25.70 22,000 21,100 25.50 25.50 25 21,000
GVR 12 9 10.50 10.10 68,600 10.20 21,000 10.30 10,300 10.30 -0.20 10.50 8,000 10.60 12,500 10.70 27,500 21,100 10 10.40 10
SDI 95.30 70.50 82.90 79.10 200 79.70 2,600 80 900 80.70 -2.20 80.70 1,400 80.80 1,000 81 1,400 21,000 79.50 81.80 78.90 100 100
DTI 14.30 10.70 12.50 13.90 2,100 14.10 3,100 14.20 800 14.30 1.80 14.30 69,100 19,900 12.70 14.30 12.70
NTC 77.90 57.70 67.80 66.40 2,000 66.60 500 66.70 200 68 0.20 68 5,200 69 300 69.90 1,100 18,000 66 68 66
SKH 24.10 17.90 21 20.10 5,000 20.20 2,700 20.30 1,000 21 0 21 7,900 21.10 5,500 21.50 5,000 14,600 20 21 19.60
TVN 11.30 8.50 9.90 9.50 10,000 9.60 8,000 9.70 3,000 9.80 -0.10 10 7,200 10.10 2,000 10.20 1,000 14,300 9.70 10 9.70
DRI 10.40 7.80 9.10 8.90 1,600 9 13,500 9.10 5,000 9.20 0.10 9.20 5,900 9.30 3,900 9.40 9,000 13,200 9.40 9.40 9
GSM 12.40 9.20 10.80 10 1,000 10.10 1,000 10.80 0 10.80 100 10.90 5,000 11 20,000 12,900 10.80 10.80 10.80
SCC 1.90 1.50 1.70 1.50 -0.20 1.90 500 11,600 1.50 1.50 1.50
VHH 5.90 4.50 5.20 4.50 2,000 4.80 3,500 5.20 0 11,000 4.80 5.20 4.80
POV 9.70 7.30 8.50 8.50 0 9 1,000 9.50 5,000 10,700 8.50 8.50 8.50
LTG 46.30 34.30 40.30 39.90 2,000 40 4,000 40.10 10,700 40.40 0.10 40.40 100 40.70 3,000 40.90 1,000 9,700 40.20 40.40 40 2,500
PVO 5.70 4.30 5 4.60 2,500 4.70 4,300 4.80 4,600 4.90 -0.10 4.90 4,400 5 1,200 5.40 100 9,700 4.90 4.90 4.60
VRG 5.60 4.20 4.90 4.20 1,000 4.40 6,000 4.60 1,700 4.60 -0.30 4.90 2,300 5 1,000 5.60 2,500 9,600 4.40 4.60 4.30
TBD 70.10 51.90 61 60 1,300 60.10 300 61 2,200 62 1 64.50 2,000 65 9,800 68 700 9,500 68.80 68.80 60
ITS 3.30 2.50 2.90 2.60 15,000 2.70 6,000 2.90 0 2.90 500 3 24,800 3.10 7,300 9,400 2.80 2.90 2.80
SMB 35.50 26.30 30.90 26.50 3,000 30.50 3,000 30.80 500 31 0.10 31 1,600 31.30 700 31.40 500 9,200 31.50 31.50 30.80
VMG 3.50 2.70 3.10 2.90 1,000 3 1,000 3.20 6,500 3.20 0.10 3.30 1,500 3.50 2,000 8,900 3.10 3.20 3.10
HD2 15.40 11.40 13.40 12.80 1,600 12.90 600 13 3,000 13 -0.40 13.30 5,100 13.40 10,000 13.50 1,000 8,600 13.30 13.30 13
TDS 16.70 12.50 14.60 14 1,500 14.10 3,800 14.20 2,000 14.20 -0.40 14.70 300 14.80 500 15 6,200 8,600 14.50 14.50 14.20 2,700
VCP 34.50 25.50 30 26 2,000 27.50 300 28 700 30 0 30 2,400 31.50 3,000 32 2,000 8,000 30 30 30
TLP 15.70 11.70 13.70 12.80 3,500 13 5,000 13.10 10,000 14.30 0.60 14.30 700 14.80 800 15 500 7,900 13.20 14.30 13.20
TNS 3.50 2.70 3.10 2.80 3,500 2.90 3,000 3 300 3 -0.10 3.20 100 3.30 3,000 3.40 1,000 7,700 3 3.20 3
SCS 217.20 160.60 188.90 180 4,700 181 100 182 1,000 182 -6.90 188 500 189 1,600 190 1,200 7,300 184 188 180 4,400 5,000
G36 6.30 4.70 5.50 5.20 15,000 5.30 3,000 5.40 4,500 5.50 0 5.70 2,000 5.80 30,000 5.90 110,000 6,700 5.60 5.60 5.50
CTR 27.60 20.40 24 23 300 23.20 2,000 23.30 100 24 0 24 600 24.40 1,500 24.50 1,700 6,500 23 24.50 23
MVC 12.10 9.10 10.60 10 1,500 10.70 17,700 10.80 1,400 10.80 0.20 11 500 11.50 15,000 12 7,000 6,500 11 11 10.80
VLG 6.70 5.10 5.90 5.10 1,000 5.70 -0.20 5.90 6,000 6 1,800 6.20 2,000 6,500 6 6 5.70
DGT 17.30 12.90 15.10 17.30 1,800 17.30 2.20 5,900 17.30 17.30 17.30
SAS 33.30 24.70 29 28.50 1,100 28.60 1,000 28.70 2,700 28.70 -0.30 29.60 1,000 30 1,100 30.40 300 5,800 28.80 28.80 28.70 4,500
SAC 12.50 9.30 10.90 11 2,000 11.10 3,000 11.30 1,000 12.50 1.60 5,700 11 12.50 9.50
NHT 50.80 37.60 44.20 41.40 800 41.50 1,000 42.10 2,200 44.10 -0.10 49.40 100 49.90 100 50.80 100 5,300 44.30 44.30 43.50 3,900
TTD 66.50 49.30 57.90 52 1,200 54 2,200 54.10 500 55.80 -2.10 57.90 600 58 800 60 5,500 5,200 61.80 61.80 55 5,000 3,000
TCW 21.90 16.30 19.10 18.30 400 18.50 1,200 18.90 4,400 19 -0.10 19.50 3,700 19.80 1,200 21 2,500 5,000 19 19 19
ILS 15.90 11.90 13.90 14.50 8,400 14.60 2,000 14.70 400 15.90 2 15.90 900 4,700 14 15.90 14
IPA 18.70 13.90 16.30 14 1,000 16.30 0 18 3,000 18.50 3,500 4,500 16.40 16.40 16.30
POS 13.30 9.90 11.60 9.90 1,000 10 600 11.30 -0.30 11.30 200 11.40 3,000 11.80 300 4,300 10 11.30 10 4,000 4,100
ANT 10.10 7.50 8.80 7.50 2,400 7.50 -1.30 9 4,500 4,100 7.50 7.50 7.50
HND 13.10 9.70 11.40 10.10 5,000 10.20 5,000 10.30 5,000 11.30 -0.10 11.30 400 11.40 700 11.90 7,000 4,000 9.70 11.30 9.70
VEC 7.20 5.40 6.30 5.50 5,000 6 3,200 6.10 1,000 6.30 0 6.30 19,500 6.40 500 6.50 10,200 3,900 6.20 6.30 6.20
DND 25.30 18.70 22 21 1,500 21.20 2,000 21.30 400 21.30 -0.70 22.80 500 23 15,400 3,600 21.30 21.30 21.30
STV 14.40 10.80 12.60 11 1,000 11.10 1,000 12.60 0 13.90 200 14 1,000 14.20 300 3,600 12.60 12.60 12.60
ABI 30.30 22.50 26.40 23.60 1,100 24.10 1,000 24.40 500 26.40 0 26.40 2,200 27 2,300 30 200 3,500 26 30 26 2,400 3,100
VGV 11.70 8.70 10.20 10.20 0 10.10 1,200 10.30 2,000 10.40 1,000 3,500 10.20 10.20 10.20
KTL 23.50 17.50 20.50 18 500 18.20 100 20 500 20.50 0 21 500 22 100 3,400 21.50 21.50 20
PPH 18.20 13.60 15.90 15.90 0 15.90 4,200 16 10,000 16.10 5,000 3,300 15.80 15.90 15.80
HAM 20.70 15.30 18 18 0 18 1,400 3,200 17.50 18 17.50
SEP 11.50 8.50 10 9.20 1,000 10 500 10 0 3,000 10 10 10
TL4 7.90 5.90 6.90 6.90 7,200 7 1,000 7 0.10 7.80 5,000 3,000 7 7 7
MTA 2.10 1.70 1.90 1.70 -0.20 1.70 2,100 1.90 44,900 2 1,800 2,800 1.70 1.70 1.70
VEF 65.30 48.30 56.80 52 1,000 55.10 100 55.20 100 56 -0.80 56 1,000 56.80 1,000 56.90 200 2,700 57 57 56
EFI 3.90 2.90 3.40 3.10 100 3.20 3,100 3.30 1,200 3.40 0 3.40 300 3.50 5,000 3.60 5,300 2,600 3.30 3.40 3.30
TDB 48.80 36.20 42.50 37.20 5,000 38 5,000 38.50 2,000 41.50 -1 42 2,000 42.50 2,300 42.70 1,500 2,600 41.50 41.50 41.50
UDJ 9.30 6.90 8.10 7.30 600 7.40 1,000 7.50 1,400 7.50 -0.60 7.80 100 8.20 3,500 8.30 17,000 2,600 7.40 7.50 7.30 600 100
GHC 40.90 30.30 35.60 33.50 200 33.60 100 33.80 100 33 -2.60 35.60 3,600 36 1,500 36.50 1,000 2,500 35.20 35.20 33
QTP 11.50 8.50 10 9 2,000 9.50 10,000 10 7,500 10 0 10.10 4,100 10.20 2,000 2,500 10 10 10
XPH 7.80 5.80 6.80 6 100 6.10 300 6.20 100 6.60 -0.20 6.70 7,000 6.80 100 6.90 3,000 2,500 6.60 6.60 6.60
HNF 52.30 38.70 45.50 39 200 39.10 100 40 100 45.50 0 52.30 600 2,400 43 52.30 43
TND 11.50 8.50 10 8.70 200 9.50 1,000 9.80 100 9.90 -0.10 9.90 2,600 10 300 11 2,500 2,300 10 10 9.90
VGG 55.30 40.90 48.10 48.10 200 48.20 100 48.50 100 48.80 0.70 49.90 100 50 5,500 52 700 2,300 53 53 48.70 2,000
FOX 63.90 47.30 55.60 52 4,100 53 1,000 53.10 100 53.10 -2.50 55.90 1,000 56.50 500 57 2,500 2,100 50 53.10 50
AVC 30.40 22.60 26.50 25 500 25.50 100 25.60 5,000 26 -0.50 26.10 100 26.40 300 26.50 1,000 2,000 26.20 26.40 25.80
CBS 11.50 8.50 10 8.60 1,000 10 0 10 100 11.50 100 2,000 10 10 10
HSI 2 1.60 1.80 1.60 1,400 1.80 2,300 2 0.20 2,000 2 2 2
KGU 25.40 18.80 22.10 18.80 1,000 22 200 24 1.90 24 200 24.20 3,300 24.40 100 2,000 22 24.20 22 1,800
HPT 8 6 7 7.10 2,000 7.20 1,300 7.30 3,000 7.20 0.20 8 4,900 1,900 7.70 7.70 7.20
ACE 28.10 20.90 24.50 21 100 21.10 100 24.10 2,000 24.10 -0.40 24.50 1,000 25 100 25.10 400 1,800 24.50 24.50 24.10
NED 11.50 8.50 10 9.50 50,000 9.90 18,400 10 1,600 10 0 10.10 1,100 10.20 1,100 10.50 1,000 1,800 10 10 10
VGR 26.70 19.90 23.30 22.60 2,000 22.80 1,000 23 400 22.50 -0.80 23.50 1,200 24.50 300 25.40 2,700 1,800 22.50 22.50 22.50
HRT 4.60 3.40 4 3.40 1,000 3.80 400 3.90 3,000 4 0 4.60 100 1,700 4 4 4
SGP 13.40 10 11.70 11.20 4,000 11.30 900 11.40 3,000 11.70 0 11.70 200 11.80 1,300 11.90 4,000 1,700 11.80 11.80 11.70
EMS 57 42.20 49.60 42.20 200 45 100 49.60 0 50 1,500 1,600 49.50 49.60 49.50 1,600
HC3 31.60 23.40 27.50 26 2,000 26.50 200 27 800 27 -0.50 27.70 1,000 27.80 2,000 27.90 1,100 1,600 27 27 27 1,600
TRS 63.20 46.80 55 50 500 53 100 53 -2 57 1,200 1,500 53.10 53.10 53
DNA 23 17 20 17 500 18 12,000 18.10 2,500 20 0 21.40 500 1,400 20 20 20
BVG 2.10 1.70 1.90 1.90 0 1.80 1,500 1.90 14,100 2 3,000 1,200 1.90 1.90 1.80
EIN 3.70 2.90 3.30 3.10 -0.20 3.40 100 3.60 600 3.70 500 1,200 3.10 3.10 3.10
HSM 24.10 17.90 21 20 -1 20 300 20.20 400 20.30 99,700 1,200 20.20 20.30 19.90
RCC 14.80 11 12.90 11.20 500 11.30 400 12 500 13.90 1 13.90 500 14 3,900 1,200 11.30 13.90 11.30
BLI 7.70 5.70 6.70 6 2,200 6.30 400 6.90 0.20 6.90 200 7 4,500 7.10 10,000 1,100 6.30 6.90 6.20
SAL 10.50 7.90 9.20 8.50 3,000 8.70 5,400 9 3,900 9 -0.20 1,100 9 9 9
VHD 10.30 7.70 9 7.70 100 8 2,000 9 0 9 500 9.90 5,000 10.30 10,000 1,100 9 9 9
VSF 12.60 9.40 11 9.40 200 9.50 1,500 10 100 10.20 -0.80 12.60 9,500 1,100 10.60 10.60 10.20
WSB 56.30 41.70 49 46 100 47 100 47.50 100 48 -1 48.80 300 48.90 500 49 5,000 1,100 48.90 48.90 48
CGV 2.70 2.10 2.40 2.10 500 2.10 -0.30 2.40 500 2.50 10,500 2.60 12,000 1,000 2.10 2.10 2.10
HNA 12.60 9.40 11 9.50 100 11 0 11.10 300 11.20 200 11.30 300 1,000 11 11 11
HPD 20.70 15.30 18 16 2,500 16.10 500 16 -2 20 600 1,000 16 16 16
PSP 7.80 5.80 6.80 5.80 500 6.20 100 6.30 500 6.30 -0.50 7 100 7.30 100 7.60 200 1,000 6.80 6.80 6.30
SDK 36.80 27.20 32 27.50 700 27.60 200 28 1,000 27.50 -4.50 33 1,000 33.30 1,000 33.50 500 1,000 27.50 27.50 27.50
SNZ 14.10 10.50 12.30 11.20 1,000 12 500 12 -0.30 13.30 1,000 13.40 500 13.80 3,000 1,000 12 12 12
VLB 35 26 30.50 31 400 31.10 300 35 100 35 4.50 1,000 35 35 35
WTN 14.40 10.80 12.60 10.80 -1.80 1,000 10.80 10.80 10.80
DC1 14 10.40 12.20 10.40 1,000 11.90 300 13.90 1.70 13.90 800 14 500 900 12 13.90 11.60 400 700
NHV 16.30 12.10 14.20 14.10 2,000 14.20 0 14.20 800 14.30 2,400 14.40 1,600 900 14.20 14.20 14.20
SD3 2.80 2.20 2.50 2.20 1,000 2.30 2,900 2.40 3,000 2.50 0 2.50 4,100 2.60 10,000 2.70 15,000 900 2.50 2.50 2.50
SRB 1.40 1.20 1.30 1.20 1,900 1.30 0 1.40 200 900 1.20 1.30 1.20
APF 56.60 42 49.30 42.10 500 47.20 1,500 48.50 1,300 50.50 1.20 49.90 100 50 3,000 50.50 400 800 50 50.50 50
MPC 91.60 67.80 79.70 79 1,000 79.30 500 79.50 400 79.80 0.10 79.80 200 79.90 1,200 80 2,200 800 79.80 79.80 79.50
SWC 15.70 11.70 13.70 12.80 2,000 12.90 2,000 13 300 13.70 0 13.60 1,000 13.70 5,500 13.80 6,000 800 13.70 13.70 13.70
CDG 16.20 12 14.10 12.50 200 14 15,300 14 -0.10 16.20 200 700 14 14 14
DHD 40 29.60 34.80 33.50 2,000 33.70 1,000 33.80 200 35.50 0.70 35.90 200 36 1,900 36.50 500 700 36.90 36.90 35.50
MTH 11.80 8.80 10.30 8.80 1,000 9.70 500 9.80 2,000 10.30 0 11.80 300 700 9.80 10.30 9.80
MH3 26.60 19.80 23.20 21.10 500 23 1,000 23.10 400 23.10 -0.10 23.60 100 26.50 300 600 23.10 23.10 23.10
NAW 17.70 13.10 15.40 14 20,000 15 1,000 17.70 200 15.10 -0.30 600 17.70 17.70 15.10
SDJ 10.60 8 9.30 9 100 9.20 500 9.30 400 9.30 0 10.20 200 10.30 2,000 10.50 3,000 600 9.30 9.30 9.30
SEA 18.50 13.70 16.10 13.90 1,000 15.50 500 16 30,400 16 -0.10 16.50 500 17 11,000 17.50 3,000 600 16 16 16
SGN 162.80 120.40 141.60 139 100 141 100 141.10 100 141 -0.60 142 100 142.50 200 143 100 600 141 141 141 10
TEL 11.20 8.40 9.80 9 10,000 9.80 13,100 9.80 0 11 10,000 11.10 5,000 600 9.80 9.80 9.80
TPS 34.70 25.70 30.20 26 300 28 100 34.70 4.50 600 25.70 34.70 25.70 100
BSP 27.30 20.30 23.80 20.30 100 21.60 9,000 21.80 500 22.90 -0.90 23.80 3,100 25 1,100 500 21.70 22.90 21.70
BSQ 25 18.60 21.80 21 -0.80 21.80 100 22 1,000 25 2,200 500 21 21 21
GEG 15.60 11.60 13.60 13.10 1,500 13.20 2,000 13.30 2,400 13.30 -0.30 13.60 3,800 13.70 4,600 13.80 5,000 500 13.70 13.70 13.30
GTS 8.20 6.20 7.20 7.20 2,000 8 0.80 500 8 8 8
PGV 17.20 12.80 15 14.50 100 14.70 300 14.80 100 15 0 15 300 15.80 300 15.90 100 500 15 15 15 500
BWS 33.60 25 29.30 29.40 300 29.50 300 29.70 100 32.50 3.20 33.60 10,400 400 29.70 32.50 29.70
CC4 8.80 6.60 7.70 7.50 600 7.60 100 7.70 200 7.50 -0.20 400 7.50 7.50 7.50
DSV 7 3 5 4.30 200 5.50 0.50 400 5.50 5.50 5.50
DTC 14.80 11 12.90 11.30 5,000 11.40 100 12.90 0 12.90 2,300 13 1,000 13.20 600 400 12.80 12.90 12.80
ILA 10.10 7.50 8.80 7.60 2,000 8.40 200 10 1.20 10 1,300 400 9.80 10 9.80
VOC 19.70 14.70 17.20 16.30 1,100 16.40 400 16.60 100 17.20 0 17.20 1,100 17.30 1,000 17.40 1,100 400 17.20 17.20 17.20
BDG 33.90 25.10 29.50 27 200 27.10 100 30 2,700 30 0.50 33 300 33.90 18,000 300 30 30 30
BTD 18.60 13.80 16.20 16 1,500 16.10 1,500 16.20 1,200 16.20 0 17 600 17.30 2,000 17.90 100 300 16.20 16.20 16.20
HPP 44.80 33.20 39 36.60 100 38 200 38.10 100 39.90 0.90 39.50 100 40 200 41.50 100 300 38.50 39.90 38.50
ABC 15.40 11.40 13.40 12 1,000 12.20 600 13.30 100 13.40 0 13.40 600 13.50 1,700 13.60 1,300 200 13.50 13.50 13.40
AMS 8.30 6.30 7.30 7.40 0.10 7.30 100 7.40 1,800 7.50 7,000 200 7.40 7.40 7.40
BUD 13.80 10.20 12 10.20 1,300 10.30 1,200 11 -1 12 900 13.70 500 13.80 500 200 10.30 11 10.30 100
HDP 22.40 16.60 19.50 21.50 2 17 5,000 20 20,000 21.50 300 200 21.50 21.50 21.50
ICN 51.70 38.30 45 49.50 4.50 49 1,000 49.50 600 49.90 100 200 49 49.50 49
MRF 24.70 18.30 21.50 18.30 900 21 5,500 24.70 3.20 24.70 100 200 18.30 24.70 18.30
NCS 51.70 38.30 45 40.20 500 41 100 42 500 44.90 -0.10 45 4,000 47 3,400 200 45 45 44.90
NUE 10.90 8.10 9.50 10.30 0.80 10.30 4,000 10.50 2,700 200 10.30 10.30 10.30
PMT 5.50 4.10 4.80 4.30 5,000 4.40 4,800 4.40 -0.40 200 4.40 4.40 4.40
PNG 15.80 11.80 13.80 11.80 500 13.80 100 15.50 1.70 15.60 300 200 11.80 15.50 11.80
QHW 24.90 18.50 21.70 21.80 0.10 22 100 24.80 100 24.90 100 200 18.50 21.80 18.50 100
SHC 5.90 4.50 5.20 5.20 5,800 5.20 0 5.80 100 5.90 5,100 200 5.20 5.20 5.20
TMG 58.80 43.60 51.20 45.10 300 52 100 58.80 1,100 57.80 6.60 200 57.80 57.80 57.80
TUG 7.20 5.40 6.30 5.40 100 6.70 100 5.40 -0.90 200 7.20 7.20 5.40
VTX 18.70 13.90 16.30 13.90 -2.40 13.90 3,200 16.30 100 18.60 100 200 13.90 13.90 13.90
ADP 21.20 15.80 18.50 18.10 500 18.30 500 18.50 5,400 18.50 0 19 1,000 21.20 500 100 18.50 18.50 18.50 100
BDW 17.30 12.90 15.10 13 -2.10 14 1,000 15.10 500 100 13 13 13
BLT 23.60 17.60 20.60 17.80 200 19.20 700 21 2,000 23.60 3 100 23.60 23.60 23.60
BSL 19.30 14.30 16.80 17.40 0.60 17.30 100 17.40 100 17.50 600 100 17.40 17.40 17.40
CC1 17.50 13.10 15.30 13.10 100 17 1.70 17 400 17.50 500 100 17 17 17
DNH 20.20 15 17.60 15.50 600 15.60 200 16 500 15.20 -2.40 17 100 100 15.20 15.20 15.20
G20 1.70 1.30 1.50 1.60 0.10 1.60 10,700 1.70 125,000 100 1.60 1.60 1.60
HEC 28.20 21 24.60 21 -3.60 28.20 100 100 21 21 21 100
HIG 7.20 5.40 6.30 6.20 6,500 6.40 0.10 6.40 300 6.50 1,200 6.70 500 100 6.40 6.40 6.40 100
HSA 63.10 46.70 54.90 46.70 -8.20 54.50 200 100 46.70 46.70 46.70
HTG 24.30 18.10 21.20 20.50 5,000 20.60 800 20.60 -0.60 21.30 4,000 23 2,000 100 20.60 20.60 20.60
HU4 10.80 8 9.40 8.50 3,000 9.90 0.50 9.90 900 10 3,600 10.70 1,200 100 9.90 9.90 9.90
ICC 59.80 44.20 52 44.20 600 47 100 44.30 -7.70 54 200 59.80 100 100 44.30 44.30 44.30 100
MKP 81 60 70.50 60 100 65 2,000 67 200 67 -3.50 72.80 1,000 73 2,000 73.40 2,000 100 67 67 67
NAS 36.80 27.20 32 27.80 600 28.10 500 28.20 2,000 27.80 -4.20 32 600 35 500 36.80 100 100 27.80 27.80 27.80
PDV 5.60 4.20 4.90 4.20 100 5.60 0.70 5.60 1,000 100 5.60 5.60 5.60
PIA 39.10 28.90 34 31.60 500 32 1,300 32.20 2,000 32 -2 33.90 100 34 4,300 35.90 300 100 32 32 32
PSB 4.10 3.10 3.60 3.20 300 3.60 700 3.80 0.20 4 2,100 4.10 1,000 100 3.80 3.80 3.80
TA6 8.60 6.40 7.50 8.30 0.80 100 8.30 8.30 8.30
TNB 9.60 7.20 8.40 7.20 -1.20 8.30 100 8.40 100 8.60 1,000 100 7.20 7.20 7.20
TTN 7.50 5.70 6.60 5.70 9,900 5.80 100 5.70 -0.90 7 3,000 7.10 5,000 7.30 1,000 100 5.70 5.70 5.70
UPC 15 11.20 13.10 11.20 1,000 12 200 12 -1.10 100 12 12 12
UPH 23 17 20 22 2 22 100 100 22 22 22
VCX 2.10 1.70 1.90 1.70 2,000 1.80 2,200 1.90 0 1.90 1,900 2 6,000 2.10 3,600 100 1.90 1.90 1.90
VNI 9.70 7.30 8.50 7.30 100 7.50 200 8 100 9.20 0.70 9.20 2,300 100 9.20 9.20 9.20
AC4 11.80 8.80 10.30 11.80 100 10.30 0
ACS 16.20 12 14.10 14.10 0
AFC 14 6 10 10 0
AFX 4.80 3.60 4.20 3.60 3,700 3.70 1,000 3.80 1,000 4.20 0 4.20 1,000 4.30 1,600 4.50 2,000
AG1 17.20 12.80 15 15 0
AGP 33.90 25.10 29.50 25.10 100 29.50 0
AGX 34.50 25.50 30 26 1,000 30 0 34 200
AMP 18.60 13.80 16.20 16.20 0
APL 21.80 9.40 15.60 15.60 0 20 300
ASD 1.30 1.10 1.20 1.30 2,000 1.20 0
ATA 1.30 1.10 1.20 1.20 0
AUM 14.80 6.40 10.60 10.60 0
AVF 0.30 0.30 0.30
BAL 29.70 22.10 25.90 25.90 0 25.90 200
BBM 16.10 6.90 11.50 11.50 0 16.10 100
BCP 13.90 10.30 12.10 12.10 0 13.90 500
BDF 23.10 9.90 16.50 16.50 0
BDP 14 6 10 10 0
BDT 16.10 11.90 14 11.90 1,000 12.50 2,000 14 0 15 5,800 15.50 500 15.80 400
BEL 9.90 4.30 7.10 7.10 0
BGW 14 6 10 10 0
BHA 23.20 17.20 20.20 20.20 0 23 1,800 23.20 1,000
BHC 3.40 2.60 3 3 0
BHK 17.50 7.50 12.50 15 300 12.50 0
BHP 11.80 8.80 10.30 8.80 100 10.30 0 11.80 9,600
BHV 6.40 4.80 5.60 5.60 0
BLN 10.20 4.40 7.30 7.30 0
BMD 8 6 7 7.10 1,800 7 0