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

> Không Đăng nhập được nhấn vào đây!!!

Bảng giao dịch chứng khoán trực tuyến HOSE & HNX # 17/02/2019

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 950.89 ( -1.45    -0.15% )
KL: 160,688,831   GT: 0 (tỷ)
HNX 106.11 ( -0.01    -0.01% )
KL: 61,655,400   GT: 0 (tỷ)
UPCOM 55.24 ( -0.15    -0.27% )
KL: 13,510,200   GT: 0 (tỷ)
VN30 897.74 ( -2.38    -0.26% )
KL: 50,970,670   GT: 0 (tỷ)
MãCK Giá
Trần
Giá
TC
Giá
Sàn
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
VRE 33.70 31.50 29.30 30.85 49,890 30.90 31,970 30.95 21,440 30.95 -0.55 31 43,320 31.05 11,000 31.10 9,950 1,853,120 31.15 31.50 30.85 4,706,120 4,237,340
HPG 33.15 31 28.85 31.45 6,660 31.50 53,910 31.55 91,800 31.60 0.60 31.60 75,620 31.65 2,000 31.70 10,410 9,326,200 31 32.50 30.80 5,811,630 2,443,460
POW 18 16.85 15.70 16.65 27,660 16.70 72,240 16.75 21,200 16.75 -0.10 16.80 54,310 16.85 90,630 16.90 426,830 3,055,960 16.95 17 16.75 1,621,560 870,150
CII 24.95 23.35 21.75 22.80 33,320 22.85 17,300 22.90 50,830 22.90 -0.45 23.20 4,000 23.25 14,000 23.30 56,420 1,256,410 23.15 23.45 22.90 29,650 791,080
DPM 24.90 23.30 21.70 22.90 8,370 22.95 2,700 23 38,350 23 -0.30 23.10 4,640 23.15 15,960 23.20 20,570 1,027,640 23.30 23.30 22.90 685,910 640,630
MSN 92 86 80 84.50 4,710 84.60 7,800 84.70 24,260 84.70 -1.30 84.80 10,000 84.90 2,450 85 4,380 779,850 85.80 85.80 84.60 696,750 521,390
VHM 87.60 81.90 76.20 80.80 500 81 31,450 81.10 14,490 81.20 -0.70 81.20 700 81.30 1,000 81.40 850 422,250 82 82 81.10 288,790 475,070
VIC 120.80 112.90 105 111.60 2,810 111.90 30,630 112 15,740 112 -0.90 112.10 50 112.30 10 112.40 4,590 670,900 113 113 112 353,170 453,440
VNM 149.10 139.40 129.70 139.90 520 140 47,120 140.10 2,090 140.20 0.80 140.20 56,870 140.30 42,140 140.40 27,650 910,160 140 140.30 139.50 576,610 422,260
HDB 32.95 30.80 28.65 30.25 16,360 30.30 43,790 30.35 40,150 30.40 -0.40 30.40 117,000 30.45 20,430 30.50 27,820 1,126,100 30.80 30.80 30.20 50,260 407,090
DQC 29.20 27.30 25.40 26.60 4,040 26.65 5,670 26.70 720 27.50 0.20 27.45 3,370 27.50 4,840 27.80 530 20,770 27.20 27.50 26.60 10 375,630
VCB 64.40 60.20 56 59.10 16,870 59.20 50,820 59.30 17,760 59.30 -0.90 59.50 2,500 59.60 21,740 59.70 33,420 1,249,180 60 60 59.20 479,060 368,960
DHG 95 88.80 82.60 92 6,000 92.10 3,000 93 1,880 93 4.20 93.10 10 93.20 10 93.30 10 446,610 88 93 88 22,210 355,590
SSI 28.95 27.10 25.25 26.70 69,240 26.75 24,640 26.80 119,880 26.85 -0.25 26.85 14,110 26.90 21,770 26.95 19,290 1,828,720 27 27.15 26.75 149,900 342,100
DRC 23.20 21.70 20.20 21.50 33,920 21.55 22,170 21.60 3,740 21.60 -0.10 21.70 5,000 21.80 210 22 360 407,290 22 22.20 21.55 51,150 300,060
NVL 61.90 57.90 53.90 57.30 5,070 57.40 13,000 57.50 50 57.50 -0.40 57.80 11,230 57.90 19,200 58 44,000 511,960 57.90 58.30 57.50 48,970 221,850
STB 13.85 12.95 12.05 12.85 331,820 12.90 98,320 12.95 19,460 13 0.05 13 319,980 13.05 341,950 13.10 331,770 4,507,890 12.90 13.05 12.75 617,210 220,470
DCM 9.80 9.16 8.52 9.07 31,100 9.08 35,790 9.09 28,090 9.09 -0.07 9.10 7,090 9.11 2,700 9.12 10,050 1,148,140 9.15 9.15 9.07 107,340 220,000
BMP 53.90 50.40 46.90 50.40 10,450 50.50 5,560 50.60 6,050 50.60 0.20 50.90 900 51 30 51.10 4,600 126,920 50.40 51.80 50 191,970 175,600
E1VF 15.99 14.95 13.91 14.78 70 14.79 200 14.80 209,470 14.90 -0.05 14.90 97,440 14.94 1,000 14.95 770 968,070 14.95 14.95 14.80 3,119,370 171,490
CTG 22.30 20.85 19.40 20.70 106,490 20.75 180,210 20.80 45,920 20.80 -0.05 20.85 263,220 20.90 48,640 20.95 42,250 4,246,880 20.70 21.10 20.60 2,000 169,020
VJC 132 123.40 114.80 121.10 4,600 121.20 21,920 121.30 13,920 121.30 -2.10 121.40 30 121.50 60 121.60 2,600 553,820 123.40 123.40 120.60 12,710 135,460
VCI 40.95 38.30 35.65 37.30 15,460 37.35 1,910 37.40 10,960 37.40 -0.90 37.60 500 37.70 1,000 37.80 2,500 201,720 38 38 37.05 103,200 127,500
KBC 15.20 14.25 13.30 14.15 160,220 14.20 67,770 14.25 12,200 14.30 0.05 14.30 57,770 14.35 159,960 14.40 119,070 2,259,670 14.25 14.40 14.15 36,240 100,000
PVT 18.80 17.60 16.40 17.50 600 17.55 40 17.60 13,070 17.60 0 17.65 15,200 17.70 11,160 17.75 7,180 497,510 17.50 17.65 17.30 141,530 90,660
PHR 40.20 37.60 35 37.95 7,200 38 5,000 38.10 16,120 38.20 0.60 38.20 16,460 38.30 23,110 38.35 10,280 412,380 37.40 38.35 37.30 64,140
BVH 103 96.30 89.60 95.10 500 95.20 1,020 95.30 660 95.50 -0.80 95.40 2,970 96 1,600 96.30 700 88,230 97 97.70 95 37,330 56,120
CSV 31.10 29.10 27.10 28.95 10 29 1,100 29.05 10 29.10 0 29.10 33,310 29.30 50,000 29.75 10 94,110 29.10 29.90 28.90 100 55,420
VPI 43.75 40.90 38.05 39.90 1,250 40 6,160 41 10,000 41.10 0.20 41.10 1,650 41.15 4,880 41.20 3,250 158,690 41 41.50 40 55,000
CTS 9.73 9.10 8.47 9 14,460 9.01 5,250 9.02 310 9.02 -0.08 9.10 17,660 9.15 720 9.16 1,000 109,320 9.10 9.10 9 4,000 52,500
CTI 28.35 26.50 24.65 26 17,300 26.05 10 26.10 3,500 26.20 -0.30 26.20 29,680 26.25 5,480 26.30 10,500 1,514,390 26.50 26.75 25.80 4,100 50,000
HCM 53.90 50.40 46.90 50.70 540 50.80 1,060 50.90 10,500 51 0.60 51 4,280 51.10 2,690 51.20 8,670 439,900 50 51.40 49.60 72,250 50,000
SCR 8.22 7.69 7.16 7.74 13,500 7.75 1,750 7.76 370 7.79 0.10 7.79 11,040 7.80 72,870 7.81 40,800 2,161,950 7.72 7.86 7.72 50,000
VSH 18.15 17 15.85 17 18,300 17.05 3,080 17.10 50 17.30 0.30 17.30 800 17.35 700 17.40 700 63,510 17.20 17.30 17.20 49,310
BID 34.65 32.40 30.15 33.05 20,000 33.10 22,780 33.15 19,750 33.15 0.75 33.20 65,820 33.25 13,070 33.30 39,530 1,622,530 32.35 33.80 32.10 50,360 47,600
GAS 98.90 92.50 86.10 93.40 4,000 93.50 6,410 93.60 2,620 94 1.50 94 32,270 94.10 6,260 94.20 8,260 916,910 92.80 94.30 92.50 57,380 45,520
ROS 36.05 33.70 31.35 33.35 178,630 33.40 151,060 33.45 197,310 33.65 -0.05 33.65 22,650 33.70 193,730 33.75 9,780 3,038,070 33.50 33.65 32.80 18,110 41,110
PET 9.20 8.60 8 8.54 330 8.55 1,450 8.60 130 8.62 0.02 8.62 1,020 8.63 2,440 8.64 14,000 104,080 8.64 8.68 8.55 10,000 40,000
SAB 254.60 238 221.40 237.20 20 238 560 238.40 5,370 238.40 0.40 238.60 190 239.30 10 239.50 170 48,220 239.50 239.80 237.10 31,970 39,120
LIX 48.15 45 41.85 44.70 1,550 44.80 5,000 44.90 1,000 45 0 45 380 46 1,190 48 5,900 34,620 45 45 45 2,000 34,620
PLX 60.60 56.70 52.80 56.50 45,730 56.60 35,120 56.70 29,140 56.70 0 56.80 500 56.90 550 57 4,130 1,351,010 56.70 57.60 56.50 35,580 26,190
PXS 4.41 4.13 3.85 4.11 3,000 4.14 10 4.15 370 4.19 0.06 4.19 9,980 4.20 16,500 4.21 5,300 112,060 4.10 4.20 4.10 23,400
TCB 29.20 27.30 25.40 27.15 68,280 27.20 73,560 27.25 89,480 27.25 -0.05 27.30 1,300 27.40 8,620 27.45 20,300 3,355,310 27.20 27.65 27.10 21,070 21,070
NT2 31.40 29.35 27.30 29.10 720 29.15 5,000 29.20 3,700 29.40 0.05 29.40 30,530 29.45 12,550 29.50 54,770 98,310 29.20 29.40 29.20 62,470 17,000
HTI 11.90 11.15 10.40 11.10 3,500 11.15 5,530 11.20 5,000 11.35 0.20 11.35 1,200 11.40 6,960 11.45 990 17,010 11.45 11.45 11.25 8,660 13,700
GEX 24.60 23 21.40 22.85 10,940 22.90 20,000 22.95 11,500 23 0 23 23,790 23.05 18,270 23.10 72,200 1,264,400 23 23.10 22.60 356,160 12,000
IDI 9.80 9.16 8.52 9.13 190 9.14 180 9.15 25,790 9.15 -0.01 9.20 6,670 9.27 950 9.28 5,000 1,537,200 9.16 9.38 9.06 9,000 11,360
DXG 26.50 24.80 23.10 24.60 38,090 24.65 24,800 24.70 41,460 24.70 -0.10 24.75 10,080 24.80 17,390 24.85 6,520 1,478,900 24.60 25.10 24.60 357,510 11,000
EVE 17.10 16 14.90 15.50 10,650 15.55 5,100 15.60 8,330 15.80 -0.20 15.80 5,550 15.90 2,000 16 1,520 69,670 16 16 15.60 230 10,050
CMG 30.45 28.50 26.55 27.90 3,140 28 290 28.35 560 28.40 -0.10 28.40 10,430 28.50 7,120 28.60 500 36,100 28.50 28.50 27.50 14,060 10,000
PPC 25.65 24 22.35 23.65 2,900 23.70 15,950 23.75 1,550 23.95 -0.05 23.95 17,230 24 87,240 24.05 100 258,070 23.90 23.95 23.60 78,830 10,000
TDH 11.30 10.60 9.86 10.35 5,000 10.40 23,750 10.45 13,270 10.45 -0.15 10.50 2,810 10.55 52,300 10.60 19,920 414,430 10.60 10.60 10.45 9,230
VND 18.45 17.25 16.05 16.95 21,340 17 71,930 17.05 17,290 17.05 -0.20 17.10 5,000 17.15 13,000 17.20 11,960 589,350 17.25 17.25 17.05 36,270 9,200
VHC 99.10 92.70 86.30 95.30 10,020 95.40 1,060 95.50 1,300 95.80 3.10 95.80 20 95.90 640 96 14,380 190,270 92.90 96.30 92.70 70,110 9,180
STG 18.75 17.55 16.35 17.25 250 17.30 5,400 17.85 0.30 17.85 1,210 17.90 4,400 18 1,720 12,100 17.55 17.85 17.55 8,900
PAC 39.35 36.80 34.25 36.60 3,300 36.70 4,020 36.75 3,140 36.75 -0.05 37.30 500 37.40 920 37.50 5,930 16,860 37.50 37.50 36.75 1,000 8,400
PTB 65.20 61 56.80 60.50 60 60.60 2,190 60.70 600 61 0 61 8,430 61.40 1,650 61.50 5,630 96,900 61 61.50 60.60 8,000
TGG 2.92 2.73 2.54 2.85 5,000 2.87 4,210 2.89 35,000 2.90 0.17 2.90 36,310 2.91 3,050 2.92 57,790 228,160 2.70 2.90 2.60 200 7,640
NBB 19.70 18.45 17.20 17.90 100 18 310 18.05 500 18.45 0 18.40 2,950 18.45 14,970 18.50 30,000 14,010 18.10 18.45 18 7,070
HSG 8.13 7.60 7.07 7.63 24,190 7.64 3,800 7.70 10,000 7.72 0.12 7.72 1,060 7.73 15,510 7.74 540 4,845,370 7.48 7.85 7.42 20,810 6,500
SBV 11.65 10.90 10.15 10.65 120 10.80 1,250 10.90 10 11.50 0.60 11.50 170 11.65 1,780 6,550 10.55 11.50 10.55 6,200
ASM 9.31 8.71 8.11 8.67 110 8.68 50,000 8.69 460 8.70 -0.01 8.70 13,600 8.71 18,070 8.72 25,320 1,702,060 8.69 8.75 8.61 26,000 6,000
SBT 22.35 20.90 19.45 21.05 65,610 21.10 84,200 21.15 14,070 21.15 0.25 21.25 43,500 21.30 42,310 21.35 46,360 2,159,920 20.90 21.50 20.50 172,170 5,400
HSL 11.40 10.70 9.96 10.25 3,860 10.30 16,490 10.35 6,150 10.50 -0.20 10.50 6,740 10.55 1,370 10.60 4,250 162,130 10.70 10.80 10.30 5,000
LHG 20.85 19.50 18.15 19.15 1,000 19.20 9,970 19.25 9,370 19.25 -0.25 19.30 8,180 19.35 2,500 19.40 7,270 276,170 19.50 19.60 19.25 800 5,000
SVC 47.05 44 40.95 43.20 1,000 43.30 100 43.50 20 45.20 1.20 45.20 10 45.30 50 45.40 10 4,240 43.50 45.20 43 1,100 4,200
DHC 32.60 30.50 28.40 30.40 1,460 30.50 5,370 30.60 8,270 30.60 0.10 30.65 7,840 30.80 6,820 30.90 2,700 48,540 30.90 30.90 30.40 3,880
HT1 16.30 15.25 14.20 15.65 5,410 15.70 33,870 15.75 10,320 15.80 0.55 15.80 64,830 15.90 14,930 15.95 18,610 643,030 15.30 16 15.25 3,600
BMC 15.40 14.40 13.40 14.20 10 14.25 10 14.40 500 14.50 0.10 14.50 360 14.95 130 15 8,800 17,700 14 14.50 14 6,500 3,580
PMG 21.65 20.25 18.85 20.15 14,270 20.20 10,580 20.25 5,350 20.25 0 20.35 7,300 20.40 4,820 20.45 6,920 55,650 20.25 20.35 20.25 3,200
FLC 5.74 5.37 5 5.30 925,560 5.31 133,950 5.32 67,380 5.32 -0.05 5.33 44,470 5.34 28,600 5.35 45,390 4,635,000 5.37 5.39 5.31 4,150 3,070
JVC 3.42 3.20 2.98 3.16 25,200 3.17 10,200 3.18 7,520 3.18 -0.02 3.19 160 3.20 43,500 3.21 10,720 164,700 3.20 3.23 3.17 3,000
PJT 13.15 12.30 11.45 11.65 400 11.90 10 12 110 12.30 0 12.30 200 12.40 410 12.60 220 3,040 12.30 12.30 12 10 3,000
CNG 27.75 25.95 24.15 25.20 1,000 25.80 1,200 25.90 3,300 25.95 0 26 15,450 26.50 50 26.90 1,390 9,050 26 26 25.90 1,000 2,750
DIC 3.46 3.24 3.02 3.10 2,500 3.11 1,300 3.12 3,600 3.20 -0.04 3.20 18,600 3.23 1,000 3.24 19,570 3,040 3.20 3.20 3.19 2,570
BMI 22.10 20.70 19.30 20.65 6,160 20.70 2,550 20.80 7,180 20.80 0.10 20.85 2,450 20.90 1,670 20.95 3,550 42,480 20.70 20.95 20.65 1,470 2,500
CTD 146.90 137.30 127.70 139.20 1,390 139.30 1,990 139.40 30 139.50 2.20 139.50 3,070 139.60 1,620 139.70 500 101,750 138 140.10 137.70 6,260 2,410
TVT 27.25 25.50 23.75 25.55 810 25.60 1,300 25.70 90 25.70 0.20 25.80 4,200 25.90 1,000 25.95 700 8,820 25.50 25.95 25.50 100 2,300
KDC 22.50 21.05 19.60 20.75 8,190 20.80 1,600 20.85 1,000 20.90 -0.15 20.90 2,560 21 14,430 21.20 3,050 44,340 21.05 21.35 20.70 2,030 2,160
ANV 30.45 28.50 26.55 28.20 39,750 28.25 74,930 28.30 8,270 28.30 -0.20 28.35 5,000 28.40 3,350 28.45 10,030 264,260 28.30 28.50 28.15 300 2,100
CMX 18.15 17 15.85 16.30 3,500 16.35 20 16.40 70 16.40 -0.60 16.80 1,600 16.85 950 16.90 2,360 47,050 17 17.40 16.40 380 2,000
TLD 7.86 7.35 6.84 7.28 510 7.30 23,380 7.35 11,190 7.36 0.01 7.36 8,020 7.38 290 7.39 1,570 275,040 7.40 7.48 7.35 2,000
TRA 74.90 70 65.10 69 460 69.10 150 69.20 2,600 69.90 -0.10 69.90 20 70 10,110 70.50 20 3,330 70 70 69 1,650 1,720
VIS 26.75 25 23.25 23.25 110 24 76,400 24.10 2,480 24 -1 25 74,430 26 40 26.75 750 5,650 25 25 24 1,600
RAL 87.80 82.10 76.40 83.30 200 83.60 2,000 84 750 86 3.90 86 60 86.40 150 86.50 90 15,720 82.40 86.90 82.40 500 1,430
NCT 74.40 69.60 64.80 70.10 100 70.20 1,000 70.80 1,600 71.20 1.60 71.20 380 71.30 1,690 71.40 560 17,520 69.70 71.40 69.70 12,000 1,000
PTC 5.61 5.25 4.89 4.89 200 4.89 -0.36 5.22 690 5.23 10,260 5.24 5,000 6,280 4.90 4.90 4.89 900
CVT 24.15 22.60 21.05 22.45 1,710 22.50 16,490 22.55 28,340 22.55 -0.05 22.60 1,000 22.80 5,010 22.85 4,000 508,050 22.70 23.30 22.40 2,000 780
YEG 253.30 236.80 220.30 233 200 233.50 200 233.60 100 235.90 -0.90 235.90 70 236 110 236.80 1,020 1,080 236.70 236.70 233 410 720
BCE 6.61 6.18 5.75 6.21 100 6.25 5,340 6.26 2,890 6.26 0.08 6.29 200 6.30 11,560 6.31 1,320 40,920 6.18 6.35 6.18 300 600
AMD 3.06 2.86 2.66 3.04 1,002,980 3.05 1,844,150 3.06 5,165,000 3.06 0.20 4,518,380 2.98 3.06 2.86 510
TCH 21.60 20.20 18.80 20.60 7,480 20.65 1,000 20.70 2,220 21 0.80 21 29,250 21.05 2,000 21.10 2,500 529,320 20.25 21 19.95 22,550 500
BIC 27.35 25.60 23.85 24.70 500 24.85 20 24.90 1,800 25.35 -0.25 25.35 2,900 25.40 890 25.50 5,000 3,140 25 25.35 25 2,510 480
DVP 43.10 40.30 37.50 39.90 300 39.95 610 40 10 40.40 0.10 40.30 10 40.40 90 40.45 10 1,730 40.85 40.85 39.95 560 460
TRC 24.25 22.70 21.15 22.60 160 22.70 540 22.75 180 22.95 0.25 22.95 1,790 23 1,500 23.10 1,620 21,620 22.70 22.95 22.60 4,100 400
VMD 20.10 18.80 17.50 17.55 20 19 0.20 19 1,610 19.20 90 400 19 19 19 390
HTL 20.25 18.95 17.65 17.65 170 17.65 -1.30 18.95 50 19.50 100 19.80 70 570 17.65 17.65 17.65 370
TBC 27.80 26 24.20 25.10 400 25.50 500 26 470 26.30 0.30 26.30 780 26.40 210 940 26 26.30 26 330
SHI 9.40 8.79 8.18 8.30 10 8.32 4,500 8.60 910 8.78 -0.01 8.75 29,750 8.78 21,000 8.79 10,730 397,620 8.86 8.87 8.60 5,000 250
FRT 70 65.50 61 63.60 10 63.70 510 63.80 4,040 64 -1.50 64 2,090 64.40 1,050 64.50 1,360 13,240 65 65.10 63.40 6,320 230
PC1 26.15 24.45 22.75 24.10 12,920 24.15 4,500 24.20 2,920 24.50 0.05 24.50 7,630 24.55 7,620 24.60 1,440 106,080 24.55 24.55 24.05 4,960 140
KDH 32.35 30.25 28.15 31.05 470 31.10 730 31.15 70 31.20 0.95 31.20 7,270 31.25 2,600 31.30 1,000 267,500 30.25 31.50 30.15 10 130
CHP 24.60 23 21.40 22.30 5,000 22.80 3,000 22.85 3,000 23 0 23 2,900 23.10 1,100 23.20 2,500 18,700 23 23 22.80 10,000 100
CMT 8.34 7.80 7.26 7.30 730 7.40 1,000 7.60 -0.20 7.60 2,000 7.63 480 7.64 40 1,820 7.39 7.79 7.39 180 100
LDG 15.70 14.70 13.70 14.25 57,860 14.30 46,250 14.35 21,780 14.35 -0.35 14.40 14,150 14.45 9,000 14.50 41,390 3,216,780 14.70 14.70 14.30 100
NTL 19.45 18.20 16.95 18.95 500 19 1,500 19.05 660 19.20 1 19.20 28,520 19.25 22,000 19.30 22,500 507,380 18.20 19.40 18.20 1,000 100
NNC 55.60 52 48.40 51.50 2,590 51.60 850 51.70 1,600 51.70 -0.30 51.80 300 51.90 5,720 52 28,730 24,480 52 52 51.70 950 80
MBB 23.60 22.10 20.60 21.95 1,101,520 22 3,169,240 22.05 360,260 22.05 -0.05 22.10 717,790 22.15 587,750 22.20 244,850 4,795,580 22.10 22.15 22 60
TMT 9.04 8.45 7.86 7.86 660 7.90 2,000 8 930 8.47 0.02 8.47 490 8.48 3,920 8.49 2,070 4,350 7.86 8.49 7.86 1,160 50
BSI 10.05 9.40 8.75 9.42 500 9.50 1,430 9.60 280 9.63 0.23 9.65 200 9.70 8,640 9.80 1,550 14,830 9.40 9.70 9.40 40
CCI 13.15 12.30 11.45 11.80 50 11.90 50 12 10 12.30 0 12.30 590 12.50 500 13 1,620 210 12.25 12.30 12.25 20
TYA 12.15 11.40 10.65 10.65 670 11 3,920 11.05 2,790 11.05 -0.35 11.25 200 11.30 190 11.35 790 9,060 11.40 11.40 11.05 220 20
CLW 18.50 17.30 16.10 16.80 1,000 16.85 10 16.90 10 18.50 1.20 20 16.85 18.50 16.85 10
DHA 35.30 33 30.70 32.20 2,700 32.50 20 33 2,000 33.45 0.45 33.45 1,870 33.50 2,000 33.60 1,090 190 34.45 34.45 33.05 20 10
HLG 10.10 9.45 8.79 9.40 -0.05 9.40 7,510 9.43 1,070 9.44 1,000 10 9.40 9.40 9.40 10
VDP 33.15 31 28.85 30 210 30.10 850 30.20 50 30.20 -0.80 30.90 400 31 5,990 32 2,000 1,030 30 31 30 1,020 10
AAA 16.55 15.50 14.45 15.30 66,490 15.35 17,540 15.40 740 15.45 -0.05 15.45 14,760 15.50 63,760 15.55 63,490 1,474,250 15.40 15.55 15.35 29,620
AAM 14.10 13.20 12.30 13.10 2,000 13.20 5,000 13.30 10 13.30 0.10 13.65 3,510 13.70 1,430 13.75 1,000 2,070 13.70 13.70 13.20
ABT 48.65 45.50 42.35 43.20 1,170 43.25 40 43.60 150 45 -0.50 45 180 45.50 710 46 170 1,670 46.50 46.50 44 660
ACC 23.50 22 20.50 20.95 1,100 21 530 21 -1 21.10 580 21.50 50 21.80 100 590 22 22 21 40
ACL 44.40 41.50 38.60 41 1,050 41.10 100 41.40 120 41.40 -0.10 41.45 200 41.50 390 41.60 10 32,440 41.50 41.90 40.90 100
ADS 14.20 13.30 12.40 12.80 500 13.05 250 13.15 3,150 13.30 0 13.25 1,000 13.30 1,370 13.35 4,710 16,550 13.30 13.35 13.20
AGF 4.78 4.47 4.16 4.20 250 4.48 0.01 4.48 690 4.50 150 4.74 2,410 10 4.48 4.48 4.48
AGM 12.15 11.40 10.65 10.75 230 10.85 920 11 50 11.40 0 11.40 10,400 11.50 5,690 11.60 2,980 520 10.75 11.60 10.75
AGR 3.75 3.51 3.27 3.47 9,270 3.48 9,270 3.49 3,950 3.50 -0.01 3.50 990 3.51 780 3.52 6,270 47,570 3.50 3.52 3.48
APC 34.85 32.60 30.35 31.95 10 32 2,610 32.10 2,030 32.35 -0.25 32.35 780 32.40 1,190 32.45 4,080 18,770 31.55 32.50 31.55 10
APG 9.46 8.85 8.24 8.25 6,680 8.25 -0.60 8.65 40 8.83 10 8.84 4,010 196,180 8.30 8.85 8.25
ASP 6.85 6.41 5.97 6.52 6,000 6.53 3,000 6.54 30 6.70 0.29 6.70 1,990 6.73 1,100 6.77 70 20,600 6.41 6.70 6.41
AST 72.70 68 63.30 67.30 2,720 67.50 1,990 67.60 1,650 67.60 -0.40 67.80 500 67.90 2,000 68 3,240 60,550 68.20 68.50 67.60 1,000
ATG 1.51 1.42 1.33 1.35 128,210 1.36 20,000 1.37 6,000 1.40 -0.02 1.40 490 1.41 16,660 1.42 20,990 78,490 1.41 1.43 1.35
BBC 70.60 66 61.40 63.50 60 63.70 20 66.50 90 67.70 1.70 67.50 10 67.60 350 67.70 10 90 68 68 66
BCG 6.58 6.15 5.72 6.10 200 6.13 2,000 6.14 1,500 6.15 0 6.15 9,130 6.16 10 6.17 200 96,220 6.19 6.19 6.08
BFC 24.25 22.70 21.15 22.45 10 22.50 3,350 22.55 10 22.80 0.10 22.80 3,610 22.85 750 22.90 1,250 43,900 22.65 22.90 22.50 50
BHN 87.90 82.20 76.50 79.10 600 79.60 50 80 500 82.60 0.40 82.60 70 82.90 180 83 630 1,180 83.50 83.50 80.50 20
BRC 10.10 9.44 8.78 8.80 2,000 9 1,000 9.44 0
BTP 14.80 13.85 12.90 13.35 1,400 13.40 1,200 13.45 3,760 13.45 -0.40 13.50 10 13.55 10 13.60 3,000 54,210 13.70 13.80 13.35
BTT 36.15 33.80 31.45 33.05 40 34 3,000 34.05 30 33.55 -0.25 40 33.55 33.55 33.55
BWE 27.25 25.50 23.75 25.10 23,220 25.15 54,500 25.20 124,850 25.20 -0.30 25.45 3,800 25.50 1,000 25.70 6,400 415,360 25.20 25.90 25 10
C32 30.25 28.30 26.35 27.80 500 27.90 400 27.95 200 28 -0.30 28 4,690 28.10 1,960 28.20 40 33,730 28 28.30 28
C47 16.25 15.20 14.15 14.40 5,000 14.50 1,220 15.10 1,000 15.20 0 15.20 3,570 15.30 1,000 15.35 500 4,920 15.20 15.40 15
CAV 67.40 63 58.60 58.60 70 58.70 30 59.80 70 59.80 -3.20 60 4,760 60.10 30 63 3,840 2,840 59.50 60 58.60 150
CCL 3.50 3.28 3.06 3.25 44,610 3.27 1,000 3.28 100 3.29 0.01 3.29 290 3.30 44,870 3.31 20,390 77,410 3.30 3.30 3.25
CDC 15.50 14.50 13.50 14.30 30 14.40 50 14.50 2,000 14.50 0 15.50 130
CEE 17.65 16.50 15.35 15.45 100 15.60 40 15.75 400 16.50 0 16.25 400 16.30 1,000 16.40 1,000
CIG 3.95 3.70 3.45 3.60 9,490 3.65 2,200 3.70 5,000 3.74 0.04 3.74 1,880 3.75 3,000 3.76 3,000 60,990 3.74 3.74 3.55
CLC 36.90 34.50 32.10 34.10 10 34.50 20 34.60 50 35 0.50 35 1,980 36 3,740 36.10 110 560 34.60 35 34.60 560
CLG 2.78 2.60 2.42 2.42 10,080 2.43 2,790 2.45 30,540 2.62 0.02 2.62 530 2.63 1,000 2.77 260 240 2.62 2.62 2.62
CLL 36.35 34 31.65 31.80 20 34 0 33.90 200 34 2,960 34.50 210
CMV 18.70 17.50 16.30 18 0.50 18 980 20 18 18 18
COM 56.70 53 49.30 49.30 10 49.35 20 51.50 30 54 1 56 600 60 53 54 53
CRC 17.20 16.10 15 16.80 1,570 16.85 1,800 16.90 3,580 16.90 0.80 17.10 980 17.15 2,160 17.20 9,800 119,250 16.15 17.20 16.05
CRE 29.95 28 26.05 28.30 11,470 28.40 12,600 28.50 9,040 28.50 0.50 28.55 2,100 28.60 6,110 28.75 4,330 289,640 28 28.50 27.95
CSM 15.85 14.85 13.85 14.80 1,000 14.85 3,000 14.90 1,000 14.90 0.05 15 28,870 15.10 12,600 15.15 500 84,390 14.85 15.55 14.85
CTF 27.80 26 24.20 26 0 26 4,900 27 660 27.50 700 100 26 26 26 100
D2D 85.40 79.90 74.40 75 3,500 75.50 5,500 75.60 1,890 75.60 -4.30 76 1,000 78 500 78.50 200 176,090 79.30 82.50 75.60 23,630
DAG 7.87 7.36 6.85 7.29 1,600 7.30 1,820 7.32 1,900 7.40 0.04 7.40 8,290 7.45 6,000 7.46 1,000 137,810 7.36 7.40 7.20
DAH 6.67 6.24 5.81 6.15 2,240 6.16 5,140 6.18 3,750 6.25 0.01 6.25 1,070 6.26 690 6.29 500 121,620 6.23 6.29 6.20
DAT 13.20 12.35 11.50 11.50 1,000 11.50 -0.85 13.20 10 10 11.50 11.50 11.50
DBD 43.65 40.80 37.95 40 4,150 40.10 1,000 40.30 910 40.30 -0.50 40.80 40 40.90 100 41 5,540 23,880 39.20 40.80 39.20
DCL 11.65 10.90 10.15 10.70 1,410 10.75 2,000 10.80 2,130 11 0.10 11 940 11.05 50 11.10 180 3,990 10.80 11 10.80
DGW 25.55 23.90 22.25 23.65 28,200 23.70 23,400 23.80 21,890 23.90 0 23.90 4,760 23.95 790 24 19,490 700,010 23.90 24.20 23.60 15,000
DHM 5.33 4.99 4.65 4.85 310 4.89 2,320 4.96 10 4.98 -0.01 4.98 8,600 4.99 11,100 5 7,010 139,250 4.84 4.98 4.84
DIG 17.85 16.70 15.55 16.55 27,900 16.60 55,650 16.65 9,040 16.65 -0.05 16.70 38,500 16.75 15,280 16.80 29,570 1,007,190 16.65 16.95 16.55 6,110
DLG 1.36 1.28 1.20 1.25 151,220 1.26 180,980 1.27 150,650 1.27 -0.01 1.28 19,220 1.29 311,350 1.30 260,750 821,370 1.28 1.29 1.27
DMC 77 72 67 71 60 71.30 50 71.40 200 74.90 2.90 74.80 3,000 74.90 240 75 80 10 74.90 74.90 74.90
DPG 48.15 45 41.85 44.20 1,000 44.30 400 44.80 500 44.90 -0.10 44.90 2,130 45 10,370 45.10 2,610 65,630 44.10 45.10 43.50
DPR 40.40 37.80 35.20 37.50 5,710 37.55 3,800 37.60 2,990 38 0.20 38 7,200 38.15 110 38.20 2,000 92,350 37.60 38 37.40
DRH 10.45 9.78 9.10 9.31 300 9.35 300 9.38 850 9.38 -0.40 9.45 10,000 9.50 11,580 9.57 1,000 41,590 9.70 9.70 9.38
DRL 53.70 50.20 46.70 50.40 2,240 50.50 50 50.60 50 50.60 0.40 51 300 51.50 100 52 260 26,800 51 51 50.40 250
DSN 65.80 61.50 57.20 61.50 1,410 61.60 220 61.70 10 61.70 0.20 61.90 500 62 3,500 62.50 50 15,800 61.10 61.80 61.10 4,890
DTA 7.47 6.99 6.51 6.99 0 6.73 10,000 6.89 3,950 6.90 1,280 20 6.99 6.99 6.99
DTL 39.55 37 34.45 37 2,000 37.20 1,130 37.20 0.20 37.90 1,200 38 890 38.50 1,000 1,100 37.50 37.50 37.20
DTT 12.65 11.85 11.05 11.85 0 11.90 140 11.95 50 12 100
DXV 3.67 3.43 3.19 3.20 100 3.21 100 3.22 20 3.67 0.24 3.67 240 60 3.19 3.67 3.19
EIB 19.15 17.90 16.65 17.60 88,060 17.70 10 17.80 380 17.80 -0.10 17.90 2,600 17.95 30,000 18 50,500 306,270 17.80 17.90 17.50 5,000
ELC 7.81 7.30 6.79 7.05 110 7.10 5,310 7.11 30 7.35 0.05 7.35 500 7.38 970 7.39 250 70 7.38 7.38 7.35
EMC 11.40 10.70 9.96 9.96 200 9.97 1,000 10.70 100 10.70 0
EVG 2.81 2.63 2.45 2.59 10,120 2.60 5,000 2.61 110 2.63 0 2.63 16,010 2.64 14,250 2.65 4,500 319,800 2.63 2.63 2.58
FCM 7.19 6.72 6.25 6.61 5,000 6.70 1,990 6.72 80 6.78 0.06 6.78 3,910 6.80 2,430 6.90 1,000 10,210 6.72 6.80 6.70
FCN 15.80 14.80 13.80 14.55 13,200 14.60 7,540 14.65 5,000 14.70 -0.10 14.70 3,340 14.75 17,600 14.80 9,930 324,980 14.80 14.85 14.55
FDC 16.40 15.35 14.30 14.30 200 15.35 0 15.30 190 15.35 2,500 15.50 5,100
FIR 45.95 42.95 39.95 42.70 1,430 42.80 670 42.85 150 42.90 -0.05 42.90 1,700 42.95 2,890 43 2,190 16,440 42.70 42.95 42.60
FIT 2.93 2.74 2.55 2.70 1,610 2.71 10 2.74 100 2.75 0.01 2.75 16,530 2.76 13,100 2.77 23,640 280,940 2.76 2.77 2.68 10,000
FMC 33.80 31.60 29.40 30.50 4,550 30.60 7,180 30.65 3,780 30.65 -0.95 30.95 4,490 31 37,870 31.40 500 209,040 31.85 31.85 30.65 10,500
FPT 47.30 44.25 41.20 44.05 38,970 44.10 22,670 44.15 10,200 44.20 -0.05 44.20 450 44.25 210 44.30 17,480 647,230 44.25 44.45 44 750
FTM 15.90 14.90 13.90 14.45 670 14.50 4,080 14.55 480 14.90 0 14.90 18,250 14.95 7,610 15 9,470 1,110,370 14.90 14.90 14.50
FTS 18.55 17.35 16.15 17 5,070 17.05 1,000 17.10 490 17.15 -0.20 17.15 410 17.30 630 17.35 3,670 13,270 17.25 17.25 17.10 250
FUCT 16.55 15.50 14.45 15.50 0 15.40 100 16.55 1,420
FUCT 11.40 10.70 9.96 11 10 10.70 0 11.40 100
FUCV 9.94 9.29 8.64 8.64 22,340 9.45 0.16 9.45 1,690 9.48 180 9.49 730 8,010 9.50 9.50 8.64 6,870
FUES 13.64 12.75 11.86 12.70 17,770 12.75 9,480 12.80 27,010 12.85 0.10 12.85 700 12.90 22,000 13 6,870 158,610 12.80 12.85 12.51
GDT 42.80 40 37.20 39.85 10 39.95 1,040 40 30 40.50 0.50 40.50 2,570 40.60 500 40.70 1,120 2,600 40.10 40.70 39.95 2,010
GIL 44.15 41.30 38.45 40.40 60 40.50 1,860 40.60 1,000 40.85 -0.45 40.85 610 40.90 3,080 41 15,540 35,970 40.80 41 40.50
GMC 46.40 43.40 40.40 41.45 510 41.50 220 41.95 70 41.95 -1.45 42.75 450 42.80 280 42.90 190 14,500 42 42.80 41.50 280
GMD 29.05 27.15 25.25 26.90 22,290 26.95 28,430 27 32,350 27 -0.15 27.05 20,710 27.10 10,000 27.15 730 378,050 27.15 27.30 26.85
GSP 14.70 13.75 12.80 13.10 100 13.15 310 13.20 340 13.75 0 13.75 2,000 13.80 4,000 13.85 10 1,170 13.75 13.75 13.05 130
GTA 14.75 13.80 12.85 13.05 320 13.30 100 13.35 100 14.40 0.60 14.40 20 14.45 5,040 14.50 50 520 13.80 14.65 13.80 510
GTN 12.55 11.75 10.95 11.40 48,340 11.45 20,180 11.50 9,060 11.50 -0.25 11.55 13,700 11.60 18,280 11.65 19,630 477,920 11.75 11.75 11.40 3,510
HAG 5.56 5.20 4.84 5.15 204,480 5.16 165,910 5.17 33,190 5.17 -0.03 5.19 12,590 5.20 147,080 5.21 23,400 3,977,720 5.20 5.29 5.16
HAH 14.90 13.95 13 13.55 2,500 13.60 7,510 13.65 15,120 13.70 -0.25 13.70 2,000 13.75 6,950 13.80 10,000 120,130 13.90 13.90 13.60
HAI 1.99 1.86 1.73 1.88 11,200 1.97 1,000 1.98 96,330 1.98 0.12 1.99 166,900 2,568,610 1.90 1.98 1.76
HAP 3.65 3.42 3.19 3.40 1,500 3.43 2,410 3.44 10,000 3.45 0.03 3.45 5,000 3.46 6,380 3.47 8,250 73,680 3.42 3.46 3.42 100
HAR 4.76 4.45 4.14 4.46 6,500 4.47 22,000 4.48 3,760 4.48 0.03 4.50 450 4.55 1,500 4.61 940 736,530 4.49 4.70 4.46
HAS 10.15 9.50 8.84 8.84 9,640 8.84 -0.66 9.20 1,000 9.30 4,820 9.35 3,000 13,300 8.91 8.91 8.84
HAX 18.40 17.20 16 16.90 12,900 17 6,050 17.05 2,810 17.05 -0.15 17.20 10,500 17.25 6,260 17.30 15,920 28,220 16.75 17.25 16.75 200
HBC 20 18.70 17.40 18.45 5,120 18.50 1,500 18.55 1,680 18.60 -0.10 18.60 7,880 18.65 10,480 18.70 31,170 1,872,340 18.70 18.85 18.40 500
HCD 6.22 5.82 5.42 5.66 8,700 5.67 30 5.68 10 5.70 -0.12 5.69 9,970 5.70 23,900 5.72 2,000 243,560 5.84 5.84 5.67 600
HDC 15.40 14.40 13.40 14.20 14,000 14.30 21,000 14.35 3,900 14.45 0.05 14.45 6,860 14.50 4,520 14.55 10,350 107,940 14.30 14.55 14.30
HDG 39.35 36.80 34.25 36.65 1,000 36.70 14,800 36.80 4,180 36.80 0 36.95 500 37 5,940 37.05 4,420 218,150 36.60 37.20 36.55 3,000
HHS 4.29 4.01 3.73 3.98 13,200 3.99 41,500 4 64,210 4.01 0 4.01 39,270 4.02 26,060 4.03 49,000 742,670 4.01 4.04 3.99
HID 2.61 2.44 2.27 2.37 12,400 2.38 32,390 2.39 10,300 2.44 0 2.44 5,440 2.45 4,400 2.50 11,140 217,050 2.44 2.44 2.38
HII 15.15 14.20 13.25 13.90 4,750 13.95 5,990 14 7,680 14.15 -0.05 14.15 2,500 14.20 40,910 14.25 2,610 173,180 14.20 14.20 14 250
HMC 19.15 17.90 16.65 18 5,500 18.10 1,000 18.20 1,130 18.30 0.40 18.30 5,600 18.35 600 18.40 12,000 52,020 17.90 18.30 17.70
HNG 16.55 15.50 14.45 15.50 120 15.55 5,000 15.65 10,100 15.70 0.20 15.70 80,670 15.75 6,400 15.80 15,420 5,954,840 15.50 15.70 15 40,650
HOT 35.80 33.50 31.20 31.20 10 33.50 0 33.50 300
HPX 25.85 24.20 22.55 23.70 4,630 23.75 5,540 23.80 790 23.80 -0.40 23.85 10,100 23.90 15,760 23.95 9,500 161,830 24.20 24.20 23.70
HQC 1.58 1.48 1.38 1.43 793,560 1.44 668,530 1.45 94,440 1.45 -0.03 1.46 75,230 1.47 134,280 1.48 208,070 2,081,640 1.48 1.48 1.45
HRC 35.75 33.45 31.15 31.15 40 33.45 0 33.45 190 35.75 200
HTN 24.30 22.75 21.20 22.40 1,520 22.45 3,500 22.50 2,100 22.50 -0.25 22.65 2,710 22.70 2,810 22.75 3,450 15,270 22.65 22.70 22.30
HTT 1.81 1.70 1.59 1.67 18,910 1.68 14,080 1.69 150 1.68 -0.02 1.71 2,000 1.72 13,000 1.73 2,200 35,180 1.70 1.73 1.68
HTV 16.45 15.40 14.35 14.35 10 14.40 100 14.45 100 16.30 0.90 16.20 660 16.30 260 16.35 11,700 10 16.30 16.30 16.30 10
HU1 11.70 10.95 10.20 11.50 0.55 11.45 1,120 11.50 590 10 11.50 11.50 11.50
HU3 10.20 9.55 8.89 9.20 7,000 9.21 1,000 9.30 1,510 9.80 0.25 9.80 960 9.89 50 9.90 4,590 900 9.30 9.80 9.30
HVG 5.35 5 4.65 4.98 530 4.99 5,220 5 5,880 5.02 0.02 5.01 130 5.02 530 5.03 8,110 185,690 5 5.05 4.98
HVH 21.75 20.35 18.95 20.25 5,580 20.30 11,860 20.35 6,950 20.40 0.05 20.40 130 20.45 7,140 20.50 13,320 85,070 20.35 20.45 20.25
HVX 4.28 4 3.72 4 0 3.90 190 4 200 4.20 10
IBC 25.65 24 22.35 23.85 1,300 23.90 1,240 23.95 1,440 24 0 24 5,090 24.05 2,890 24.10 1,920 151,560 24 24.10 23.85
ICF 1.72 1.61 1.50 1.50 -0.11 1.61 2,190 1.69 10 1.70 1,000 200 1.50 1.50 1.50
IJC 8.72 8.15 7.58 8.06 100 8.10 30 8.11 550 8.18 0.03 8.18 11,950 8.20 14,290 8.23 7,100 73,060 8.20 8.20 7.91
IMP 53.20 49.80 46.35 49.70 20 49.75 70 49.80 160 49.80 0 49.95 40 50 920 50.50 170 670 50 50 49.80 10
ITA 2.97 2.78 2.59 2.77 144,250 2.78 79,750 2.79 8,000 2.80 0.02 2.80 10,090 2.81 34,490 2.82 95,350 1,435,100 2.78 2.83 2.78 1,200
ITC 13.15 12.30 11.45 11.50 2,000 11.60 9,100 12.25 20 12.40 0.10 12.40 2,270 12.50 4,000 12.60 4,020 700 12.40 12.40 12.40
ITD 11.20 10.50 9.77 10.55 22,000 10.60 10,010 10.65 100 10.70 0.20 10.70 6,680 10.90 7,070 10.95 6,890 86,930 10.60 10.95 10.50 8,900
KAC 17.10 16 14.90 16 0 16 1,290 17 2,160
KHP 10.80 10.10 9.40 9.40 2,350 9.80 10,000 9.90 17,000 10 -0.10 10 17,340 10.10 9,520 10.15 360 2,720 10 10 10 2,500
KMR 3.18 2.98 2.78 2.92 1,210 2.93 3,480 2.94 630 2.98 0 2.98 1,130 2.99 6,800 3 13,330 21,120 2.98 2.98 2.96
KPF 33.45 31.30 29.15 30.20 1,200 30.30 1,420 30.40 540 31.30 0 30.90 1,000 31 6,000 31.10 1,000
KSB 28.65 26.80 24.95 26.15 6,050 26.20 13,210 26.25 750 26.25 -0.55 26.30 5,400 26.35 960 26.40 2,200 318,640 27 27 26.20 100
KSH 1.33 1.25 1.17 1.17 40,070 1.18 53,650 1.19 1,900 1.20 -0.05 1.20 9,100 1.21 5,600 1.22 11,430 87,460 1.25 1.25 1.18
L10 24.90 23.30 21.70 21.70 -1.60 21.70 990 23.15 50 23.20 390 2,020 21.70 23.10 21.70
LAF 5.14 4.81 4.48 4.48 240 4.60 290 5.13 0.32 5.14 150 10 5.13 5.13 5.13
LBM 35.25 32.95 30.65 30.65 100 32.95 20 32.95 0 33 1,990 33.50 4,000 35 60
LCG 9.73 9.10 8.47 8.92 1,000 8.95 60,000 8.98 1,280 9 -0.10 9 2,870 9.09 5,000 9.10 19,660 593,270 9.19 9.19 8.99
LCM 0.71 0.71 0.71