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 # 16/06/2019

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 953.61 ( 3.53    0.37% )
KL: 155,879,414   GT: 0 (tỷ)
HNX 103.46 ( -0.04    -0.04% )
KL: 47,865,400   GT: 0 (tỷ)
UPCOM 55.04 ( 0.07    0.13% )
KL: 10,998,000   GT: 0 (tỷ)
VN30 861.65 ( 1.97    0.23% )
KL: 34,401,390   GT: 0 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CTF (20.90)    
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
VIS 26.95 25.20 23.45 23.45 100 25.20 0 25 1,630 25.20 398,880 25.90 2,000
AAA 19.05 17.85 16.65 18 152,450 18.05 117,860 18.10 63,840 18.10 157,250 0.25 18.15 14,940 18.20 386,500 18.25 25,350 5,398,190 18 18.45 18 129,370 1,500
HPG 24.60 23 21.40 22.85 124,770 22.90 191,440 22.95 239,260 22.95 95,840 -0.05 23 145,410 23.05 209,340 23.10 124,720 2,068,100 23 23.05 22.95 1,193,820 1,770,990
STB 12.40 11.60 10.80 11.55 60,670 11.60 492,310 11.65 62,580 11.65 146,090 0.05 11.70 409,460 11.75 200,630 11.80 362,280 1,135,670 11.65 11.75 11.60 85,300
HQC 1.49 1.40 1.31 1.37 88,490 1.38 454,060 1.39 149,610 1.39 94,050 -0.01 1.40 137,700 1.41 181,160 1.42 360,670 1,993,720 1.40 1.42 1.39
VPB 19.45 18.20 16.95 18.50 111,410 18.55 78,910 18.60 16,360 18.60 103,640 0.40 18.65 101,440 18.70 155,150 18.75 80,540 3,211,970 18.25 18.75 18.20
SCR 7.99 7.47 6.95 7.42 27,500 7.43 15,000 7.44 15,900 7.45 306,010 -0.02 7.45 111,630 7.46 140,400 7.47 114,730 1,403,590 7.47 7.50 7.40 65,810
CCL 5.13 4.80 4.47 4.75 32,000 4.76 3,090 4.77 14,790 4.77 5,450 -0.03 4.79 16,310 4.80 130,840 4.83 37,560 186,820 4.80 4.80 4.70 1,000 2,000
TCB 22.60 21.15 19.70 21.10 17,280 21.15 27,330 21.20 20,060 21.20 54,320 0.05 21.25 4,600 21.30 112,870 21.35 82,250 1,082,100 21.20 21.45 21.20 20,000 20,000
FLC 4.66 4.36 4.06 4.39 82,420 4.40 257,510 4.41 9,620 4.41 141,860 0.05 4.42 212,280 4.43 95,090 4.44 229,230 3,794,900 4.37 4.45 4.37 593,300
DIG 14.60 13.65 12.70 13.80 26,180 13.85 10,200 13.90 2,500 13.95 90,000 0.30 13.95 16,520 14 88,120 14.05 2,020 485,540 13.55 13.95 13.55 10 1,000
HAI 1.94 1.82 1.70 1.89 54,200 1.90 142,240 1.91 3,520 1.92 129,960 0.10 1.92 21,390 1.93 82,700 1.94 571,270 6,980,480 1.94 1.94 1.87 100,000 250,250
HBC 16.90 15.80 14.70 15.75 45,250 15.80 128,500 15.85 32,200 15.85 114,520 0.05 15.90 51,510 15.95 82,520 16 112,010 1,117,360 15.85 16 15.80 1,800 24,500
CTG 21.55 20.15 18.75 20.20 64,770 20.25 47,840 20.30 53,120 20.30 157,710 0.15 20.35 2,200 20.40 62,190 20.45 35,250 2,793,720 20.25 20.60 20.15 416,700 1,733,000
VHM 85.60 80 74.40 79.10 60 79.20 440 79.80 2,000 79.90 145,280 -0.10 79.90 30,860 80 59,290 80.10 100 482,820 78.80 79.90 78.60 90,600 296,860
FUES 13.48 12.60 11.72 12.40 26,000 12.41 1,600 12.50 5,730 12.50 14,270 -0.10 12.51 9,650 12.60 54,930 12.70 20,000 100,420 12.60 12.60 12.50
BID 33.70 31.50 29.30 32.05 22,360 32.10 30,110 32.15 72,740 32.15 62,750 0.65 32.20 46,840 32.25 52,460 32.30 18,130 1,589,620 31.70 32.25 31.50 556,330 17,580
PVD 19.55 18.30 17.05 18 111,860 18.05 63,470 18.10 33,530 18.10 77,490 -0.20 18.25 9,300 18.30 51,730 18.35 11,000 1,363,870 18.50 18.50 18.05 5,080 16,000
KBC 15.45 14.45 13.45 14.35 58,390 14.40 295,550 14.45 56,110 14.45 350,700 0 14.50 34,670 14.55 46,050 14.60 95,090 1,460,470 14.40 14.55 14.40 466,330 50,000
EIB 19.50 18.25 17 18.10 41,000 18.15 5,680 18.20 10,420 18.20 22,580 -0.05 18.25 4,730 18.30 43,980 18.35 3,240 128,850 18.25 18.45 18.15
IJC 11.40 10.70 9.96 10.60 15,700 10.65 18,500 10.70 1,980 10.80 1,030 0.10 10.80 29,350 10.85 43,400 10.90 50,000 417,130 10.60 10.95 10.60 12,000
TCH 22.45 21 19.55 21.15 17,820 21.20 13,040 21.25 3,810 21.30 36,950 0.30 21.30 34,950 21.35 42,100 21.40 20,680 1,551,810 21.05 21.45 21.05 85,080
TTF 3.58 3.35 3.12 3.22 4,000 3.25 17,650 3.26 11,720 3.26 59,610 -0.09 3.30 5,000 3.32 40,000 3.33 18,240 686,100 3.35 3.40 3.26
OGC 4.32 4.04 3.76 4.02 59,680 4.03 23,860 4.04 33,690 4.07 60,060 0.03 4.07 21,690 4.08 39,960 4.09 25,170 1,374,840 4.05 4.10 4.01 1,800
AMD 2.02 1.89 1.76 1.88 20,200 1.89 29,210 1.90 67,240 1.90 58,650 0.01 1.91 4,000 1.92 38,900 1.93 28,700 4,658,440 2.02 2.02 1.89 15,000 1,500
CII 24.35 22.80 21.25 22.60 11,280 22.65 1,490 22.70 13,780 22.85 50,320 0.05 22.85 7,960 22.90 36,420 22.95 8,540 107,440 22.65 22.90 22.60 27,130
HPX 28.45 26.60 24.75 26.35 7,000 26.40 15,100 26.45 10,920 26.55 18,030 -0.05 26.55 2,120 26.60 35,700 26.65 9,200 308,110 26.45 26.70 26.45
MWG 95.60 89.40 83.20 88.80 26,710 88.90 29,230 89 4,820 89.10 14,190 -0.30 89.10 33,340 89.20 34,750 89.30 19,700 645,930 89.80 89.80 88.90
VGC 21.45 20.05 18.65 20 62,550 20.05 22,100 20.10 4,920 20.10 41,180 0.05 20.15 6,650 20.20 34,400 20.30 11,860 313,190 20.10 20.40 20 13,510 5,800
VRE 37.10 34.70 32.30 34.70 54,830 34.75 10,320 34.80 5,640 34.90 62,280 0.20 34.90 23,020 34.95 34,250 35 34,330 593,520 34.60 34.90 34.60 454,970 264,370
KDH 25.45 23.80 22.15 24.30 2,010 24.35 10 24.40 770 24.45 5,500 0.65 24.45 10,850 24.50 33,580 24.55 5,000 227,140 23.80 24.50 23.80 170,580 100,000
MBB 22 20.60 19.20 20.60 554,240 20.65 52,810 20.70 2,510 20.70 43,260 0.10 20.75 36,010 20.80 32,610 20.85 70,780 1,524,350 20.60 20.95 20.55
HNG 16.35 15.30 14.25 15.05 17,150 15.10 27,490 15.15 16,430 15.30 10,000 0 15.20 3,860 15.25 32,500 15.30 48,060 128,510 15.20 15.30 15.10
POW 16.65 15.60 14.55 15.40 82,150 15.45 35,280 15.50 8,200 15.60 92,360 0 15.60 13,460 15.65 32,350 15.70 55,720 520,010 15.40 15.75 15.40 276,080 307,970
SJF 3.11 2.91 2.71 2.92 1,100 2.93 4,970 2.94 2,050 2.95 19,010 0.04 2.95 2,020 2.96 32,000 2.97 6,780 273,170 2.90 2.99 2.84
TDH 13.65 12.80 11.95 12.60 1,060 12.65 31,990 12.70 10,000 12.75 27,400 -0.05 12.75 12,090 12.80 29,800 12.85 71,500 504,750 12.75 12.80 12.60 700
HAG 5.31 4.97 4.63 4.94 67,550 4.95 182,880 4.96 63,750 4.97 23,240 0 4.97 33,660 4.98 28,460 4.99 23,710 599,980 5 5.01 4.95
DCM 8.83 8.26 7.69 8.19 34,610 8.20 3,780 8.22 9,500 8.29 17,800 0.03 8.29 1,490 8.30 28,150 8.31 1,100 341,540 8.23 8.30 8.19
LCG 10.75 10.05 9.35 10 26,050 10.05 29,400 10.10 15,860 10.10 50,000 0.05 10.15 37,940 10.20 26,930 10.25 66,460 490,520 10.10 10.30 10.05
DXG 19.65 18.40 17.15 18.20 4,600 18.25 4,200 18.30 3,060 18.30 32,070 -0.10 18.35 11,000 18.40 26,290 18.45 16,210 421,050 18.50 18.55 18.30 6,930 28,000
IDI 7.91 7.40 6.89 7.39 7,910 7.40 7,600 7.41 8,920 7.41 11,000 0.01 7.42 10,240 7.43 25,490 7.44 8,690 698,490 7.43 7.47 7.40
VCB 72 67.30 62.60 68.90 4,050 69 8,690 69.10 1,580 69.20 88,620 1.90 69.20 35,010 69.30 25,350 69.40 14,920 2,478,770 67.50 69.60 67.30 1,007,960 589,360
ASM 7.53 7.04 6.55 7.01 16,720 7.02 41,750 7.03 44,230 7.04 43,590 0 7.04 28,810 7.05 25,220 7.06 17,500 1,164,480 7.04 7.07 7.02 1,200
SBT 18.35 17.15 15.95 17.05 34,820 17.10 8,000 17.15 10,000 17.20 307,400 0.05 17.20 39,800 17.25 24,500 17.30 6,800 1,093,780 17.20 17.20 17 109,190 5,000,000
HID 2.63 2.46 2.29 2.29 7,000 2.32 6,990 2.33 2,000 2.42 15,890 -0.04 2.42 8,940 2.46 21,710 2.55 22,500 15,980 2.42 2.42 2.32
HDB 28.45 26.60 24.75 26.45 28,650 26.50 24,210 26.55 20,540 26.60 101,300 0 26.60 24,070 26.65 21,500 26.70 10,000 1,780,120 26.75 26.90 26.40 66,500 563,650
ATG 1.28 1.20 1.12 1.17 16,640 1.18 8,860 1.19 4,700 1.20 1,070 0 1.20 30,630 1.21 20,370 1.22 660 51,970 1.20 1.23 1.18
GEX 23.95 22.40 20.85 22.30 19,740 22.35 16,910 22.40 42,010 22.40 21,300 0 22.45 2,180 22.50 19,430 22.55 24,920 351,650 22.50 22.50 22.35 65,280
HHS 3.85 3.60 3.35 3.60 63,260 3.61 10,000 3.62 3,700 3.63 35,740 0.03 3.63 310 3.64 18,170 3.65 15,000 433,630 3.62 3.68 3.62
DIC 3.11 2.91 2.71 2.83 6,100 2.85 1,000 2.86 500 2.95 1,000 0.04 2.95 8,330 3 17,940 3.11 10,210 128,100 2.91 2.95 2.90
LDG 9.46 8.85 8.24 8.77 22,520 8.78 40 8.80 51,140 8.83 59,000 -0.02 8.83 2,330 8.84 16,000 8.85 19,390 479,270 8.93 8.93 8.77
TTB 24.10 22.55 21 22.45 8,610 22.50 10,720 22.55 9,440 22.60 7,600 0.05 22.60 570 22.65 14,890 22.70 20,130 203,110 22.55 22.60 22.50
GTN 20.20 18.90 17.60 19 28,950 19.05 7,300 19.10 1,180 19.15 10,500 0.25 19.15 4,660 19.20 14,010 19.25 500 368,120 18.90 19.50 18.90
FIT 3.50 3.28 3.06 3.22 500 3.25 7,020 3.27 1,040 3.28 18,810 0 3.28 3,730 3.29 13,880 3.30 70,490 93,350 3.28 3.30 3.20
TVT 39.90 37.30 34.70 37 1,440 37.10 100 37.30 3,010 37.30 1,300 0 37.40 1,000 37.50 13,660 37.60 1,200 18,150 37.50 37.50 37.30 2,020
TNI 12.90 12.10 11.30 12.05 35,170 12.10 27,640 12.15 90 12.15 1,910 0.05 12.20 8,620 12.25 13,580 12.30 11,430 331,600 12.15 12.25 12.10
CMG 38.30 35.80 33.30 36.60 3,210 36.70 1,880 36.80 3,200 36.90 6,640 1.10 36.90 1,290 37 13,440 37.10 2,600 107,580 36.40 37.40 36 11,030 120
HVG 3.24 3.03 2.82 2.88 11,980 2.89 3,000 2.90 30,210 2.90 85,460 -0.13 2.92 10,000 2.93 13,320 2.94 4,000 1,590,490 2.82 3 2.82
VOS 1.71 1.60 1.49 1.55 500 1.56 520 1.57 110 1.60 0 1.59 1,000 1.60 12,950 1.61 1,300 3,300 1.58 1.60 1.57
MSN 90.40 84.50 78.60 84 8,570 84.10 2,500 84.20 12,580 84.20 19,940 -0.30 84.30 1,020 84.50 12,510 84.60 6,120 248,270 85 85 83.60 124,710 87,490
DHC 46.45 43.45 40.45 43 5,800 43.10 1,150 43.20 150 43.45 5,340 0 43.45 9,320 43.50 12,420 43.60 10,720 120,350 43.50 43.60 43.20 20,380
HAH 12.80 12 11.20 11.85 9,280 11.90 13,210 11.95 3,500 11.90 11,000 -0.10 12 8,820 12.10 11,480 12.20 11,600 184,660 12 12.20 11.90 9,720 79,000
PVT 17.70 16.55 15.40 16.10 10,590 16.15 19,590 16.20 9,290 16.30 20,420 -0.25 16.30 1,560 16.35 10,500 16.40 4,000 161,250 16.50 16.55 16.15 20,500 27,700
VNG 22.25 20.80 19.35 20.80 5,690 20.85 1,260 20.90 810 20.95 2,560 0.15 20.95 690 21 10,250 21.05 4,200 249,320 20.80 20.95 20.80
FCN 15.35 14.35 13.35 14.05 10 14.10 5,130 14.15 6,600 14.20 16,050 -0.15 14.20 6,980 14.25 10,200 14.30 16,210 274,240 14.20 14.45 14
NLG 31.50 29.45 27.40 29.40 64,570 29.45 52,270 29.50 19,620 29.60 28,010 0.15 29.60 21,980 29.65 10,010 29.75 100 1,185,840 29.45 29.80 29.40
DRH 7.31 6.84 6.37 7.10 200 7.11 310 7.12 6,560 7.12 75,390 0.28 7.18 2,420 7.20 10,000 7.23 300 361,200 7.29 7.30 7.01 1,500
HAR 4.47 4.18 3.89 4.29 1,500 4.30 200,000 4.34 3,380 4.34 57,940 0.16 4.35 4,580 4.36 10,000 4.37 5,000 707,540 4.18 4.43 4.18 13,630
TPB 27.15 25.40 23.65 24.70 10,790 24.75 10,010 24.80 9,000 24.90 52,580 -0.50 24.85 10,160 24.90 10,000 24.95 38,850 2,732,610 25.40 25.40 24.70
TVS 16.15 15.10 14.05 14.70 5,000 14.90 4,820 15 1,150 15.20 30,000 0.10 15.20 17,730 15.30 10,000 15.40 500 51,410 14.90 15.20 14.90 10,000
CRC 15.80 14.80 13.80 14.70 1,800 14.75 2,840 14.80 4,530 14.90 5,890 0.10 14.90 800 14.95 9,590 15 16,140 104,170 14.85 15 14.70
FPT 47.65 44.55 41.45 44.30 4,480 44.35 9,870 44.40 610 44.40 34,910 -0.15 44.45 30 44.50 9,300 44.55 13,650 559,800 44.60 44.90 44.40
SSI 26.50 24.80 23.10 24.70 16,380 24.75 3,720 24.80 37,140 24.80 28,200 0 24.85 2,030 24.90 9,240 24.95 15,380 394,640 24.80 25.05 24.80 107,420 54,800
HT1 16.85 15.75 14.65 15.60 3,700 15.70 5,080 15.75 5,000 15.85 5,890 0.10 15.85 3,990 15.90 8,930 15.95 9,950 65,160 15.70 15.95 15.50 6,780
MDG 12.10 11.35 10.60 10.65 980 11 1,200 12 0.65 12 1,380 12.10 8,920 10 12 12 12
SJS 20.65 19.30 17.95 19.55 330 19.60 1,780 19.65 1,230 19.70 5,000 0.40 19.70 2,690 19.75 8,620 19.80 19,610 264,320 19.30 19.80 19
CRE 26.50 24.80 23.10 24.70 20,440 24.75 10,990 24.80 16,360 24.90 30,220 0.10 24.90 14,710 24.95 8,360 25 24,920 358,040 24.75 24.90 24.75
NVL 63.10 59 54.90 59.10 12,300 59.20 7,900 59.40 24,920 59.40 72,200 0.40 59.50 13,280 59.60 8,350 59.70 4,300 553,300 59 59.50 59 88,320 820
HTT 1.75 1.64 1.53 1.53 8,840 1.54 1,000 1.55 6,180 1.55 200 -0.09 1.63 4,940 1.64 8,250 1.65 6,300 5,260 1.66 1.66 1.55
C47 13.90 13 12.10 12.80 4,700 12.95 100 13 1,720 13.20 4,700 0.20 13.20 6,390 13.30 8,010 13.40 240 14,770 12.95 13.20 12.95
AGF 4.22 3.95 3.68 3.70 50 3.90 9,940 3.95 360 4.20 140 0.25 4.20 110 4.22 7,560 12,150 3.95 4.20 3.90
TNT 2.15 2.01 1.87 2 11,000 2.01 500 2.02 910 2.02 200 0.01 2.04 700 2.05 7,460 2.06 3,000 210 2.05 2.05 2.02
SRF 14.90 13.95 13 13.20 70 13.95 0 13.95 4,000 14 7,050 14.25 300
BMI 25.10 23.50 21.90 23.30 2,000 23.40 550 23.50 660 24 1,000 0.50 24 11,170 24.50 7,000 24.80 6,200 46,320 23.50 24 23.40 6,460 28,920
HSG 8.31 7.77 7.23 7.77 103,580 7.78 68,360 7.79 50,000 7.82 293,760 0.05 7.82 4,250 7.83 7,000 7.84 4,800 947,380 7.75 7.82 7.75 55,900 3,630
HCD 4.08 3.82 3.56 3.82 7,120 3.92 80 3.93 20 3.94 1,000 0.12 3.94 70 3.95 6,960 3.96 100 87,470 3.80 3.95 3.80
APG 8.39 7.85 7.31 7.66 8,000 7.70 10,830 7.71 1,100 7.85 4,500 0 7.85 10,730 7.88 6,930 7.90 5,700 353,960 7.94 7.94 7.70
HVH 26.90 25.15 23.40 25.50 6,610 25.55 9,820 25.60 7,280 25.65 4,100 0.50 25.65 4,240 25.70 6,750 25.75 7,710 340,850 25.15 25.75 25.15 200
BFC 21.05 20.20 18.35 19.70 3,520 19.75 20 19.80 5,570 19.80 1,000 -0.40 19.95 910 20 6,740 20.05 300 41,260 20 20.10 19.80 5,400
HDC 15.85 14.85 13.85 14.45 200 14.50 15,740 14.60 26,980 14.60 36,130 -0.25 14.80 11,880 14.85 6,730 14.90 12,460 286,140 14.85 15 14.60
GAS 108.60 101.50 94.40 101.70 5,050 101.80 1,740 102 3,880 102 2,920 0.50 102.30 600 102.40 6,710 102.50 17,240 181,500 101.50 102.60 101.50 48,100 13,300
PHC 14 13.10 12.20 13 21,420 13.05 5,480 13.10 14,630 13.15 35,900 0.05 13.15 4,460 13.20 6,600 13.25 10,080 217,610 13.10 13.25 12.90
VJC 130.10 121.60 113.10 121.30 6,000 121.40 1,840 121.50 420 121.70 20,670 0.10 121.70 1,940 121.80 6,600 121.90 7,410 484,660 121.10 123 121.10 6,010 20,880
VSI 30.80 28.80 26.80 26.80 100 26.90 100 29 0.20 28.80 1,000 29 6,420 30 3,610 60 29 29 29
CTS 10 9.35 8.70 9.20 3,000 9.21 2,740 9.22 1,550 9.22 -0.13 9.28 20 9.30 6,390 9.34 260 15,870 9.30 9.30 9.21 610
HSL 9.95 9.30 8.65 8.69 3,330 8.70 4,140 8.80 16,470 8.80 13,530 -0.50 8.90 6,460 9 6,270 9.10 4,000 746,700 8.65 9.10 8.65 181,900
VSH 20.50 19.20 17.90 19 4,400 19.10 3,000 19.20 11,610 19.20 1,000 0 19.40 7,000 19.50 6,270 19.65 550 23,000 19.50 19.50 19.20 10,000 4,000
PGI 18.80 17.60 16.40 16.40 3,000 16.50 1,000 16.60 900 17.60 0 17.40 320 17.60 6,200 18.35 20
NBB 23.10 21.60 20.10 21.30 5,790 21.50 940 21.60 2,640 21.60 7,360 0 21.70 3,500 21.75 6,000 21.80 13,100 67,000 21.60 21.80 21.50
SMA 18.40 17.20 16 16 990 16 10 -1.20 18 5,000 18.10 6,000 18.15 4,000 130,310 17.50 18.40 16 3,000
CSM 16.35 15.30 14.25 15 2,300 15.05 12,000 15.10 630 15.10 25,000 -0.20 15.20 13,000 15.30 5,890 15.35 8,490 79,590 15.35 15.35 15.10
VDS 7.96 7.44 6.92 7.41 630 7.42 580 7.43 610 7.44 1,340 0 7.44 1,590 7.45 5,640 7.46 1,090 42,930 7.43 7.45 7.43 10
SGR 19.15 17.90 16.65 17.10 150 17.50 2,000 18.20 0.30 18.20 330 18.30 5,580 18.40 10,030 90 18.20 18.20 18.20
BSI 9.41 8.80 8.19 8.70 5,160 8.71 200 8.72 500 8.89 20 0.09 8.88 520 8.89 5,570 8.90 6,020 2,280 8.80 8.89 8.80
PLP 12.05 11.30 10.55 11.15 14,700 11.20 5,000 11.30 5,000 11.50 5,000 0.20 11.35 3,060 11.40 5,550 11.45 2,000 9,000 11.40 11.50 11.40
SCS 170.10 159 147.90 160 8,640 160.10 360 160.30 890 160.30 1.30 160.90 1,200 161 5,500 162 7,000 11,200 160 160.90 160 254,540
SFG 18.90 17.70 16.50 16.70 500 16.80 4,100 16.90 4,580 16.90 17,660 -0.80 17.20 7,900 17.30 5,500 17.40 5,710 289,470 17.80 17.95 16.90
JVC 3.26 3.05 2.84 3.02 56,550 3.03 31,320 3.04 27,830 3.04 20,100 -0.01 3.06 3,590 3.07 5,480 3.08 12,290 217,380 3.08 3.08 3.03
VND 16.65 15.60 14.55 15.20 2,200 15.25 5,530 15.30 1,300 15.60 90,030 0 15.60 15,220 15.65 5,380 15.70 19,920 393,330 15.50 15.70 14.90 30,000 42,500
FTS 14.40 13.50 12.60 13.10 2,100 13.40 110 13.45 250 13.50 8,000 0 13.50 12,300 13.55 5,350 13.60 470 17,020 13.55 13.55 13.45
TSC 1.70 1.59 1.48 1.54 5,190 1.57 5,000 1.58 3,940 1.58 6,160 -0.01 1.59 5,990 1.60 5,300 1.61 2,000 64,830 1.59 1.61 1.54 4,000
DXV 3.21 3 2.79 2.80 5,570 2.92 200 3.12 10 0.12 3.12 70 3.13 5,100 3.15 5,000 10 3.12 3.12 3.12
APC 28.60 26.75 24.90 26.80 1,680 26.85 760 26.90 330 26.90 20 0.15 27 850 27.10 5,060 27.20 1,000 7,610 27 27.20 26.80 200
VRC 17.40 16.30 15.20 16 26,180 16.10 10,000 16.20 15,000 16.30 30,500 0 16.30 12,140 16.40 5,060 16.45 4,080 101,900 16.30 16.30 16 42,000
DPM 18.55 17.35 16.15 17.10 2,100 17.15 10 17.20 810 17.15 10,820 -0.20 17.30 1,530 17.35 5,000 17.40 5,520 285,710 17.40 17.50 17 60,040 57,560
ELC 7.29 6.82 6.35 6.83 6,800 6.84 4,790 6.85 490 7.01 310 0.19 7.01 570 7.02 5,000 7.10 190 84,850 7 7.01 6.82
HLG 8.34 7.80 7.26 7.26 1,000 -0.54 7.80 240 7.90 5,000 8.24 2,000 32,820 7.80 7.80 7.26 3,880
PXS 5.20 4.86 4.52 4.83 4,620 4.85 100 4.86 2,190 4.86 20 0 4.95 4,940 4.96 5,000 4.97 950 40,830 4.90 4.95 4.86
STK 25.65 24 22.35 23.60 5,960 23.65 570 23.70 10,340 24 9,080 0 24 3,210 24.10 5,000 24.20 770 82,690 24 24.40 23.65 3,500
VPH 7.49 7 6.51 6.74 5,400 6.75 4,000 6.78 200 6.78 7,500 -0.22 6.80 4,670 6.86 5,000 6.90 1,000 91,980 7.10 7.11 6.74
BTP 13.45 12.60 11.75 12.30 1,940 12.35 1,560 12.45 480 12.45 20 -0.15 12.50 1,690 12.60 4,980 12.65 1,000 2,410 12.30 12.45 12.30
SKG 15.30 14.30 13.30 14.25 670 14.30 18,900 14.35 1,350 14.40 770 0.10 14.40 4,320 14.45 4,740 14.50 18,020 110,150 14.45 14.50 14.35 3,770
LMH 17.70 16.55 15.40 15.90 4,620 15.95 5,790 16 5,980 16 5,500 -0.55 16.10 6,490 16.20 4,620 16.25 2,980 221,960 16.55 16.55 15.90
IBC 23.55 22.05 20.55 21.85 1,370 21.90 1,230 21.95 1,210 22 2,830 -0.05 22 16,090 22.05 4,560 22.10 2,720 151,970 21.95 22.10 21.90
HDG 34.20 32 29.80 31.75 4,200 31.80 210 31.85 7,660 32 2,500 0 31.95 250 32 4,410 32.20 11,930 84,390 32 32.30 31.80
NTL 24 22.45 20.90 22.20 14,130 22.25 2,300 22.40 3,900 22.40 400 -0.05 22.50 22,220 22.60 4,360 22.70 4,900 144,410 22.85 22.90 22.40
NKG 6.61 6.18 5.75 6.12 500 6.13 500 6.14 9,860 6.14 12,000 -0.04 6.19 1,010 6.20 4,340 6.21 3,260 78,880 6.21 6.21 6.14
NAF 18.70 17.50 16.30 17 3,280 17.20 60 17.40 3,130 17.40 7,650 -0.10 17.50 7,370 17.55 4,300 17.70 410 123,620 17.50 18.20 16.90 560
HII 13.70 12.85 12 12.75 2,500 12.80 4,900 12.85 2,500 12.95 110 0.10 12.95 7,290 13 4,210 13.05 10,200 116,830 12.85 13.05 12.85
VDP 35.80 33.50 31.20 31.20 2,000 31.50 500 32.80 190 33.45 -0.05 33.45 7,200 33.50 4,020 33.60 300 820 32.80 33.45 32.80 820 800
TDC 8.98 8.40 7.82 8.36 1,990 8.37 5,000 8.40 260 8.40 1,920 0 8.41 20 8.46 4,000 8.48 7,130 12,630 8.40 8.46 8.40
LBM 31 29 27 27 10 27.70 500 28 1,300 28.50 -0.50 28.50 990 29 3,850 29.20 100 1,010 28 28.50 28 10
GDT 41.30 38.60 35.90 38.15 540 38.20 910 38.30 40 38.70 20 0.10 38.70 980 38.80 3,730 38.90 4,790 270 38.60 38.90 38.40 20
VIP 6.08 5.69 5.30 5.58 1,500 5.60 11,320 5.62 1,400 5.62 650 -0.07 5.65 3,900 5.69 3,730 5.70 4,150 42,530 5.60 5.69 5.57
FIR 44.15 41.30 38.45 41 640 41.05 240 41.10 1,000 41.15 10,700 -0.15 41.15 90 41.20 3,700 41.30 2,300 27,610 41.30 41.30 41.05
VNM 131.80 123.20 114.60 123.50 121,400 123.60 32,580 123.70 27,350 123.70 19,510 0.50 123.80 20,500 123.90 3,680 124 28,660 665,880 123 124.20 122.90 1,114,660 1,362,770
EVG 2.93 2.74 2.55 2.71 41,440 2.72 2,490 2.73 3,010 2.75 5,000 0.01 2.75 31,040 2.76 3,550 2.77 25,500 236,160 2.74 2.78 2.72
DAG 6.95 6.50 6.05 6.48 100 6.49 1,170 6.50 5,700 6.51 9,250 0.01 6.51 2,240 6.52 3,480 6.53 2,500 162,560 6.50 6.54 6.43
PC1 25 23.40 21.80 23.05 1,000 23.10 3,580 23.20 10 23.35 1,380 -0.05 23.35 100 23.40 3,400 23.45 500 20,560 23.40 23.40 23.20 740
VFG 42.45 39.70 36.95 39 5,000 39.50 5,000 39.95 0.25 39.95 2,000 40 3,300 40.15 400 7,470 39.95 39.95 39.80
YBM 11.50 10.75 10 10 13,170 10.05 1,140 10.20 2,000 10.50 9,510 -0.25 10.50 6,460 10.55 3,300 10.60 7,000 529,540 10.65 10.80 10 14,610
FMC 30.25 28.30 26.35 28.10 2,000 28.15 3,010 28.20 2,550 28.20 1,500 -0.10 28.25 90 28.35 3,210 28.40 4,200 45,560 28.20 28.40 28.20 6,070
TLH 5.38 5.03 4.68 4.98 23,020 4.99 8,600 5 14,770 5.03 10 0 5.03 4,930 5.04 3,210 5.05 25,100 50,870 5.04 5.04 5
HAX 14.65 13.70 12.75 13.75 1,000 13.80 5,520 13.85 1,520 13.90 1,030 0.20 13.90 970 13.95 3,200 14 4,950 38,520 13.70 14 13.65
TMP 42.80 40 37.20 39.50 350 39.95 -0.05 39.95 300 40 3,130 41 600 890 40 40 39.95 190
PGD 40.20 37.60 35 35.05 10 35.50 120 38.30 5,000 38.50 120 0.90 38.50 860 39 3,120 40 1,500 5,520 37.35 39 35.50 1,650
PDR 26.40 24.70 23 24.60 22,220 24.65 3,350 24.70 19,310 24.70 17,400 0 24.80 11,570 24.85 3,050 24.90 10,920 826,140 24.70 25 24.70
ADS 14.45 13.55 12.65 13.20 500 13.30 200 13.50 80 13.55 0 13.55 2,200 13.60 3,000 13.65 3,700 12,650 13.50 13.60 13.50
DPG 40.70 38.05 35.40 37.80 1,110 37.90 530 38 20,030 38 22,120 -0.05 38.10 4,900 38.20 3,000 38.30 1,000 166,710 38.90 38.90 38
HAP 3.87 3.62 3.37 3.61 5,810 3.62 5,000 3.63 4,900 3.63 5,100 0.01 3.68 3,340 3.70 3,000 3.72 4,610 45,010 3.68 3.72 3.55 310
REE 34.25 32.05 29.85 31.75 7,150 31.80 12,800 31.85 1,270 31.85 21,900 -0.20 31.90 200 32 3,000 32.10 740 309,300 32 32.30 31.85
TDM 33.80 31.60 29.40 31 5,600 31.05 2,970 31.10 12,220 31.10 28,720 -0.50 31.30 2,000 31.50 3,000 31.60 100 189,820 31.60 31.95 31.10
DRC 20.55 19.25 17.95 19 87,430 19.05 29,000 19.10 10,220 19.25 10 0 19.25 7,400 19.30 2,980 19.35 5,450 152,230 19.25 19.40 19.10
CNG 24.50 22.90 21.30 22.50 3,200 22.55 4,410 22.60 9,570 22.80 20 -0.10 22.80 120 22.85 2,930 22.90 600 8,800 22.60 22.85 22.60 4,610
HTN 22.45 21 19.55 20.85 4,930 20.90 2,100 20.95 420 21 600 0 21 3,970 21.05 2,880 21.10 2,600 62,070 21 21.10 20.95
NCT 74.90 70 65.10 69.20 870 69.30 760 69.40 270 69.40 550 -0.60 70 4,110 70.30 2,850 70.80 100 8,930 70 70 69.20 190
HVN 45.10 42.15 39.20 42.65 620 42.70 30 42.75 4,010 42.75 41,660 0.60 42.80 11,480 42.85 2,820 42.90 6,790 519,420 42.15 42.80 41.90 119,110 121,370
TIP 28.85 27 25.15 25.55 1,100 25.60 1,800 25.70 1,540 25.70 1,260 -1.30 26.60 1,750 26.70 2,790 26.80 1,300 51,620 27.30 27.30 25.50 3,850
ILB 19.75 18.50 17.25 18 14,330 18.05 4,060 18.10 20,260 18.10 3,000 -0.40 18.20 1,530 18.30 2,700 18.50 11,580 18,980 18.30 18.50 18.10
VNE 4.42 4.14 3.86 4.11 8,700 4.12 10,250 4.14 25,570 4.14 41,500 0 4.15 80 4.16 2,660 4.17 1,210 189,320 4.13 4.17 4.12
PNJ 79.90 74.70 69.50 74.10 18,590 74.20 13,050 74.30 4,850 74.20 22,540 -0.50 74.40 2,090 74.50 2,640 74.60 190 303,500 74.70 75.60 74.10
ITA 3.24 3.03 2.82 2.98 2,550 2.99 20 3 234,960 3 391,140 -0.03 3.04 180 3.05 2,620 3.07 6,010 3,050,270 3.05 3.10 3 95,400 740,000
VHC 92 86 80 85.10 2,240 85.20 4,550 85.30 320 85.30 16,100 -0.70 85.40 10 85.70 2,560 85.80 400 210,610 86.30 86.80 84.80 4,960 50,100
BCG 6.14 5.74 5.34 5.68 2,200 5.69 2,000 5.73 200 5.74 8,030 0 5.74 14,080 5.75 2,530 5.76 30,000 245,760 5.71 5.80 5.68
AST 71.90 67.20 62.50 66.70 2,120 66.80 1,920 67 300 67.20 2,700 0 67.20 3,320 67.30 2,510 67.40 4,120 97,410 67.20 67.20 66 69,500 41,400
BWE 28.20 26.40 24.60 25.90 10,000 26 12,200 26.05 10,470 26.05 29,530 -0.35 26.15 7,000 26.35 2,500 26.40 15,780 371,520 26.45 26.75 26.05
EVE 15.40 14.40 13.40 14.10 150 14.15 20 14.20 20 14.40 10 0 14.40 2,980 14.50 2,500 14.55 150 31,470 14.40 14.50 14.20 22,010 500
TRC 30.60 28.60 26.60 28 400 28.10 6,760 28.60 50 28.60 3,100 0 28.90 5,400 29 2,500 29.40 5,000 47,140 28.60 28.80 27.70 4,100
PMG 20.35 19.05 17.75 19 2,800 19.05 1,710 19.10 3,910 19.10 3,750 0.05 19.15 2,160 19.20 2,430 19.25 1,500 10,580 19.05 19.10 19.05 60
SHP 25.45 23.80 22.15 23 4,330 23 1,600 -0.80 24 10 24.20 2,300 24.30 990 24,200 23.80 24 23 3,000
TPC 12.90 12.10 11.30 12.10 0 12.05 1,850 12.10 2,300 12.50 64,390
PET 8.34 7.80 7.26 7.72 3,700 7.73 3,260 7.75 1,480 7.73 1,000 -0.07 7.81 2,340 7.82 2,280 7.83 2,550 1,520 7.81 7.81 7.72
SHI 8.88 8.30 7.72 8.20 6,700 8.30 7,300 8.32 10,000 8.37 3,700 0.07 8.37 620 8.40 2,250 8.43 1,280 484,770 8.30 8.48 8.30
PDN 89.90 84.10 78.30 83.60 90 84 1,000 84.10 110 84.10 0 84.50 100 85 2,230 89.90 160
AGR 4.05 3.79 3.53 3.80 50,500 3.81 2,000 3.82 3,050 3.82 13,230 0.03 3.88 6,500 3.89 2,220 3.90 5,880 168,790 3.80 3.94 3.80
VPD 16.95 16.95 14.75 15.30 3,900 15.35 1,200 15.40 890 15.40 -1.55 15.80 700 15.85 2,200 16.30 800 9,200 15.80 15.80 15.40 9,200
BMC 18.15 17 15.85 16.25 1,900 16.30 5,550 16.35 180 16.35 9,320 -0.65 16.90 6,970 16.95 2,160 17 7,370 38,030 17.40 17.40 16.35 6,930 3,740
KPF 31 29 27 28.80 1,230 28.90 1,270 29.10 40 29.10 0.10 30.45 2,050 30.50 2,140 30.60 2,670 3,510 29.10 29.10 29.10
PTB 72.70 68 63.30 67.50 720 67.70 450 67.80 30 68 3,350 0 68 3,000 68.10 2,110 68.20 1,000 82,480 68 69.20 67.60 6,300
ANV 28.95 27.10 25.25 26.95 9,020 27 15,770 27.05 2,960 27.10 31,720 0 27.10 5,650 27.15 2,100 27.20 6,640 405,310 27.20 27.35 27 1,160
TNC 15.50 14.50 13.50 13.50 9,800 14.50 0 14.50 40 14.80 2,070 15 1,680
PAC 39.45 36.90 34.35 36.50 2,000 36.60 3,000 36.70 1,500 36.95 10 0.05 36.95 1,990 37 2,060 37.10 50 11,160 36.90 36.95 36.90 1,830 3,400
TNA 13.45 12.60 11.75 12.20 4,210 12.25 3,000 12.30 500 12.60 4,220 0 12.60 1,660 12.70 2,030 12.80 13,510 12,330 12.30 12.60 12.30 2,830
DGW 22.85 21.40 19.95 21.15 6,180 21.20 5,010 21.30 5,290 21.40 330 0 21.40 2,400 21.50 2,020 21.55 600 154,510 21.40 21.60 21.20 50
CVT 19.65 18.40 17.15 18.25 1,100 18.30 4,650 18.35 4,300 18.40 100 0 18.40 310 18.45 2,010 18.50 3,200 30,710 18.40 18.40 18.35
BCE 6.67 7.24 5.81 6.16 9,120 6.17 3,000 6.18 1,820 6.18 5,880 -1.06 6.21 590 6.22 2,000 6.23 4,330 123,340 6.36 6.36 6.16 400
CAV 56 52.40 48.75 50 10 51.80 1,000 52 300 53 0.60 52.80 50 52.90 2,000 53 6,310 50 53 53 53
CTI 25.10 23.50 21.90 23.30 1,540 23.35 1,010 23.40 1,130 23.50 27,020 0 23.50 7,240 23.60 2,000 23.65 1,610 385,150 23.40 23.75 23
MCP 21.50 20.10 18.70 18.70 10 18.90 2,680 20 10 21.30 40 1.20 21.05 100 21.20 2,000 21.25 1,000 3,740 20.35 21.40 19.10 3,670
ROS 32.20 30.10 28 30.25 5,560 30.30 2,200 30.50 10,410 30.70 4,142,270 0.60 30.70 6,670 30.75 2,000 30.80 115,420 10,689,760 30.10 30.70 29.55 121,950 20,300
SZC 21.60 20.20 18.80 19.10 7,500 19.20 10,200 19.30 23,170 19.30 63,190 -0.90 19.60 3,050 19.70 2,000 19.80 2,270 372,210 20.55 20.55 19.30
TCT 55.70 52.10 48.50 52.50 500 52.90 630 53 50 53.20 1.10 55.50 200 55.70 2,000 110 52.10 53.20 52.10 10
TGG 3.31 3.10 2.89 3.15 2,980 3.16 16,210 3.17 2,510 3.17 83,040 0.07 3.21 30 3.22 2,000 3.24 990 324,230 3.10 3.25 3.01
TLG 62 58 54 56 4,430 56.50 1,520 58 0 58 2,050 58.20 2,000 58.50 30 960 58 58 58
UIC 36.60 34.25 31.90 32.40 1,000 33 50 34.10 30 34.10 100 -0.15 34.15 990 34.20 2,000 34.25 3,000 260 32.70 34.15 32.15 120
VPK 3.63 3.40 3.17 3.30 1,000 3.35 1,500 3.40 640 3.46 750 0.06 3.57 50 3.58 2,000 3.59 200 1,250 3.40 3.46 3.40 500
SHA 6.21 5.81 5.41 5.60 1,000 5.65 300 5.70 290 5.90 0.09 5.85 1,000 5.87 1,950 5.88 1,360 7,000 5.81 5.90 5.81
KMR 3.31 3.10 2.89 2.96 23,550 2.97 12,670 2.98 1,600 2.98 4,320 -0.12 3.03 100 3.04 1,890 3.07 200 84,170 3.14 3.14 2.96
DVP 42.25 39.50 36.75 38 2,200 38.10 650 38.50 370 39.60 4,320 0.10 39.40 1,780 39.50 1,860 39.60 1,740 14,770 39.50 39.60 39 7,960 5,000
TV2 156.20 146 135.80 149.40 10 149.50 10 151 120 151 1,040 5 152 100 153 1,830 154 20 16,950 146 151 146 6,000
TYA 12 11.25 10.50 11 1,500 11.05 7,070 11.25 10 11.45 6,050 0.20 11.45 5,300 11.50 1,800 11.55 3,040 40,230 11.25 11.45 11.05 60 18,300
DMC 76.50 71.50 66.50 70.70 1,000 71.50 110 71.60 510 73 10 1.50 73 340 74 1,740 75 300 580 71.50 73 71.50 570
TVB 18.70 17.50 16.30 17.45 5,000 17.50 10,220 17.55 2,630 17.55 9,140 0.05 17.70 610 17.80 1,720 17.85 1,000 96,140 17.80 18 17.50
C32 29.50 27.60 25.70 27.20 4,130 27.25 240 27.30 1,610 27.80 30 0.20 27.80 110 27.90 1,700 28 12,550 24,520 27.60 27.90 27.30 40
BVH 85.60 80 74.40 79.50 50,700 79.60 1,330 79.80 110 80 4,180 0 80 8,390 80.20 1,640 80.30 9,710 431,440 79.60 80.90 79.60 338,750 125,490
VPI 45.10 42.15 39.20 41.90 1,430 41.95 1,730 42 1,650 42 1,470 -0.15 42.05 1,780 42.10 1,560 42.15 1,660 145,060 42.15 42.35 41.85
ASP 6.89 6.44 5.99 6.10 50 6.11 3,000 6.20 200 6.42 -0.02 6.40 500 6.41 1,500 6.43 5,000 800 6.42 6.42 6.42
CIG 3.48 3.26 3.04 3.04 -0.22 3.04 4,520 3.20 1,500 3.26 1,500 17,380 3.42 3.48 3.04
SBV 12.15 11.40 10.65 11.40 40 11.45 390 11.50 210 11.50 0.10 11.80 20 11.85 1,500 11.90 2,000 6,000 11.45 11.50 11.45 5,860
TS4 7.16 6.70 6.24 6.50 500 6.51 2,400 6.53 800 6.67 5,210 -0.03 6.59 1,930 6.60 1,500 6.67 90 10,640 6.60 6.69 6.51
DSN 62.90 58.80 54.70 57.10 40 57.70 870 57.80 20 58.70 60 -0.10 58.70 10 58.80 1,490 58.90 1,030 5,360 58.80 58.80 57.70 340 4,650
DCL 19.75 18.50 17.25 17.80 20,000 18 25,700 18.10 1,470 18.80 30 0.30 18.80 490 18.85 1,470 18.90 3,500 53,140 18.50 18.85 18.10
CLG 2.28 2.14 2 2.05 130 2.07 10 2.14 160 2.14 850 0 2.15 5,000 2.16 1,450 2.17 1,420 900 2.17 2.17 2.14 40
TCM 28.55 26.70 24.85 26 6,110 26.10 200 26.30 12,800 26.30 134,540 -0.40 26.55 110 26.60 1,450 26.65 500 548,720 26.95 27 26.30 26,800
CMX 23.85 22.30 20.75 21.80 3,000 22.10 1,200 22.20 310 22.30 10 0 22.30 1,930 22.40 1,440 22.50 3,130 4,240 22.90 22.90 22.20
NSC 96.30 90 83.70 83.80 120 88.10 20 89.20 50 91 30 1 90 970 90.90 1,410 91 370 80 90.60 91 90.60 80
NT2 28.35 26.50 24.65 26.50 35,240 26.55 12,530 26.60 30,000 26.65 23,350 0.15 26.65 5,720 26.75 1,400 26.80 100 190,890 27 27 26.50 35,360 98,070
SFI 29.40 27.50 25.60 26.55 110 26.65 90 26.70 20 27.90 120 0.40 27.50 470 27.90 1,310 28 3,820 330 27.50 27.90 27.50 330
NVT 8.99 8.41 7.83 8.11 1,310 8.21 2,100 8.31 200 8.47 180 0.06 8.47 300 8.48 1,270 8.50 1,000 1,180 8.41 8.47 8.41 1,000
HU1 10.20 9.55 8.89 9.55 0 9.55 200 9.89 1,250 9.90 600
DQC 19.65 18.40 17.15 18.25 2,200 18.30 80 18.35 100 18.40 0 18.40 4,830 18.50 1,200 18.60 1,130 25,220 18.35 18.40 18.30
TCD 16.05 15 13.95 14.10 20 14.20 30 14.60 30 14.90 360 -0.10 14.85 90 14.90 1,200 15 1,880 3,480 13.95 14.90 13.95
PPC 29.15 27.25 25.35 26.90 1,370 26.95 500 27 26,530 27 54,270 -0.25 27.10 10 27.25 1,190 27.30 3,890 184,770 27.60 27.60 27 37,330 3,680
GMD 27.80 26 24.20 25.85 15,610 25.90 19,210 25.95 15,120 25.95 47,300 -0.05 26 600 26.05 1,150 26.10 10,840 175,610 26 26.15 25.95
THG 43.40 40.60 37.80 40.70 900 40.80 300 40.90 310 41 220 0.40 41 280 41.50 1,100 41.55 50 5,310 40.90 41.50 40.70
SBA 14.70 13.75 12.80 13.50 11,400 13.60 11,500 13.65 45,610 13.65 -0.10 13.75 200 13.85 1,040 13.90 2,000 11,770 13.60 13.75 13.60
HCM 24.85 23.25 21.65 23 12,240 23.05 5,840 23.10 12,710 23.10 8,630 -0.15 23.15 10 23.20 1,010 23.25 310 158,890 23.10 23.50 23.05 335,400 293,000
CCI 15.55 14.55 13.55 13.55 10,000 13.65 1,990 13.65 3,010 -0.90 14.30 1,000 14.40 1,000 15.20 8,460 3,040 15.50 15.55 13.65
CLC 37.35 34.95 32.55 33.35 10 33.60 50 33.65 520 33.85 1,030 -1.10 33.85 4,090 34 1,000 34.10 10,000 7,460 33.80 33.85 33.65 30
HUB 17.60 16.45 15.30 15.30 360 15.80 5,000 15.85 100 16.45 0 16.20 500 16.25 1,000 16.30 2,860
OPC 47.50 45.40 41.30 42 50 42.05 30 43.10 530 43 20 -2.40 46.50 10 47.50 1,000 50 43.50 43.50 43
PJT 12.80 12 11.20 11.65 2,000 11.80 40 12 70 12.10 0.10 12.10 4,960 12.75 1,000 12.80 5,840 11,560 12 12.75 12 9,560
STG 14.85 13.90 12.95 12.95 670 13 20 13.75 600 -0.15 13.75 400 13.80 1,000 13.90 7,440 600 13.75 13.75 13.75
TCR 2.12 1.99 1.86 1.86 -0.13 1.86 100 1.98 1,000 1.99 16,850 100 1.86 1.86 1.86
TMT 9.41 8.80 8.19 8.20 600 8.35 1,500 8.40 500 8.80 0 8.70 30 8.80 1,000 8.90 170
VSC 34.45 32.20 29.95 31.55 100 31.60 2,300 31.65 800 31.65 9,200 -0.55 31.85 70 31.95 1,000 32 2,220 42,430 32.10 32.20 31.65 7,940
MHC 5.13 4.80 4.47 4.62 1,000 4.63 1,000 4.65 1,000 4.80 0 4.80 4,290 4.82 990 4.85 21,000 1,190 4.74 4.80 4.74
RIC 6.63 6.20 5.77 5.77 50 5.80 100 6.60 0.40 6.20 30 6.63 940 260 6.63 6.63 6.60
SMC 16.90 15.80 14.70 14.70 500 15 10 15.10 50 15.80 0 15.65 200 15.70 900 15.80 3,930
VID 5.42 5.07 4.72 4.72 40 4.90 100 5 180 5.09 0.02 5.07 50 5.10 840 5.20 10 5,000 5.05 5.09 5.05 5,000
GSP 15.95 14.95 13.95 13.95 500 14 1,010 14.70 120 -0.25 14.65 950 14.70 830 14.85 300 5,560 15 15.60 13.95 790
CTD 111.60 104.30 97 102.10 40 102.20 2,000 102.30 1,490 102.30 1,980 -2 102.50 3,160 102.80 810 102.90 260 46,850 102.50 104.30 102 280 2,510
D2D 138.80 129.80 120.80 127.30 50 127.50 200 128 680 128 5,050 -1.80 128.50 30 128.70 810 128.90 1,000 68,300 129.80 131.90 128 600
LHG 20.55 19.25 17.95 18.70 44,930 18.75 22,720 18.80 10,800 18.80 19,800 -0.45 19 9,720 19.05 810 19.10 3,530 343,150 19.30 19.30 18.70 200 264,340
IMP 51.80 48.50 45.15 48.10 1,560 48.40 3,050 48.50 1,080 48.80 600 0.30 48.80 130 48.90 800 49 500 6,600 48.50 48.80 48.50