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 # 25/06/2019

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 960.13 ( -2.72    -0.28% )
KL: 164,347,956   GT: 0 (tỷ)
HNX 104.15 ( -0.63    -0.60% )
KL: 38,371,300   GT: 0 (tỷ)
UPCOM 55.20 ( 0.05    0.09% )
KL: 6,371,500   GT: 0 (tỷ)
VN30 868.50 ( -0.44    -0.05% )
KL: 38,482,520   GT: 0 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: VPH (5.50)    
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
STB 12.50 11.70 10.90 11.50 394,260 11.55 342,640 11.60 166,320 11.65 80,850 -0.05 11.65 57,830 11.70 167,190 11.75 511,690 2,499,830 11.70 11.80 11.60 98,000 8,810
ROS 32.10 30 27.90 29.85 443,220 29.90 255,100 29.95 222,630 30 5,660,560 0 30 389,750 30.05 130,110 30.10 305,070 10,030,980 29.60 30.05 29.55 54,800 24,740
DLG 1.66 1.56 1.46 1.57 848,850 1.58 885,330 1.59 642,490 1.59 241,490 0.03 1.60 208,820 1.61 322,430 1.62 292,380 3,601,600 1.57 1.62 1.56
VPB 20.65 19.30 17.95 19.20 118,000 19.25 119,770 19.30 118,780 19.40 54,100 0.10 19.40 244,170 19.45 156,910 19.50 247,270 2,603,250 19.25 19.45 19.20
FLC 4.61 4.31 4.01 4.29 80,070 4.30 419,700 4.31 251,200 4.32 219,970 0.01 4.32 51,400 4.33 55,170 4.34 195,940 3,432,030 4.31 4.35 4.31 5,010 750,000
VGC 22.35 20.90 19.45 20.70 137,450 20.75 5,100 20.80 40,920 20.90 68,650 0 20.90 57,260 20.95 600 21 189,100 677,380 20.80 20.90 20.65 209,770 112,400
PVD 20.25 18.95 17.65 18.75 19,380 18.80 79,310 18.85 52,670 18.85 111,410 -0.10 18.90 26,170 18.95 38,960 19 175,310 2,581,840 18.80 19.05 18.80 670,010 2,670
ITA 3.26 3.05 2.84 3.06 280,070 3.07 289,600 3.08 44,980 3.08 102,790 0.03 3.09 97,420 3.10 353,350 3.11 134,760 1,477,000 3.08 3.10 3.05
HQC 1.49 1.40 1.31 1.37 152,970 1.38 181,910 1.39 146,760 1.40 1,499,670 0 1.40 8,790 1.41 145,400 1.42 125,140 2,407,390 1.40 1.41 1.39
HAG 5.46 5.11 4.76 5.26 52,350 5.27 83,990 5.28 61,700 5.29 149,230 0.18 5.29 56,120 5.30 150,240 5.31 91,250 6,856,700 5.15 5.36 5.14 2,000 4,000
TCB 22.35 20.90 19.45 20.60 108,510 20.65 89,010 20.70 75,480 20.75 105,050 -0.15 20.75 2,830 20.80 57,130 20.85 84,340 1,564,890 20.65 20.90 20.65 111,510 111,510
DGW 22.75 21.30 19.85 20.65 9,970 20.70 11,410 20.75 6,360 20.75 14,790 -0.55 20.80 1,100 20.85 2,500 20.90 84,070 379,330 21.10 21.35 20.75 7,600 15,930
MWG 97.70 91.40 85.10 91.30 15,980 91.40 63,030 91.50 50,000 91.80 44,360 0.40 91.80 1,740 91.90 32,850 92 66,260 489,060 91.40 91.80 90.60 11,100
DIG 14.60 13.65 12.70 13.45 44,540 13.50 63,770 13.65 30,560 13.65 305,930 0 13.70 51,950 13.75 27,390 13.80 65,700 504,240 13.60 13.65 13.45 121,452 120,452
DXG 20.20 18.90 17.60 18.75 80 18.80 37,490 18.85 330 18.85 49,190 -0.05 18.90 23,570 18.95 15,510 19 59,100 521,410 18.80 19 18.80 861,766 623,636
SSI 26.60 24.90 23.20 24.75 114,160 24.80 59,350 24.85 57,810 24.85 33,950 -0.05 24.90 79,290 24.95 17,010 25 53,060 714,250 24.75 25 24.75 438,440 320,760
KBC 15.15 14.20 13.25 14.25 115,040 14.30 49,490 14.35 1,100 14.40 206,570 0.20 14.40 57,620 14.45 128,110 14.50 50,880 1,431,720 14.20 14.40 14.10 260,270 136,530
MBB 22.75 21.30 19.85 21 105,820 21.05 81,610 21.10 29,440 21.10 41,400 -0.20 21.15 2,000 21.20 68,650 21.25 49,780 1,327,160 21.25 21.30 21.05 57,811 57,811
LCG 10.85 10.15 9.44 10.05 20,550 10.10 12,690 10.15 11,100 10.20 24,600 0.05 10.20 42,080 10.25 29,250 10.30 45,540 294,990 10.15 10.25 10.10
AAA 19.65 18.40 17.15 18.20 96,970 18.25 122,190 18.30 126,130 18.35 111,770 -0.05 18.35 37,110 18.40 45,560 18.45 44,570 1,946,690 18.40 18.50 18.30 15,470 1,150
E1VF 15.46 14.45 13.44 14.30 790 14.35 50 14.40 1,270 14.42 170 -0.03 14.42 80 14.45 20 14.46 41,290 1,210,580 14.49 14.49 14.41 2,044,130 144,000
EIB 20 18.70 17.40 18.35 30,990 18.40 10,100 18.45 10,000 18.60 2,580 -0.10 18.60 12,420 18.65 25,340 18.70 41,170 163,360 18.40 18.70 18.35 49,630
FUES 13.58 12.70 11.82 12.50 25,100 12.60 30,000 12.70 7,960 12.80 210 0.10 12.80 18,660 12.85 30,090 12.90 40,130 44,310 12.70 12.80 12.70 10
CII 24.10 22.55 21 22.30 30,150 22.35 3,030 22.40 11,130 22.50 50,300 -0.05 22.45 42,830 22.50 24,120 22.55 39,780 163,070 22.55 22.55 22.25 51,580 53,210
SBT 18.35 17.15 15.95 16.90 115,740 16.95 46,060 17.10 10,000 17.15 400,830 0 17.15 24,500 17.20 262,520 17.25 39,010 1,188,850 17.15 17.15 16.95 67,570 1,638,780
BVH 85.90 80.30 74.70 79.80 80 79.90 1,160 80 10,510 80.10 6,450 -0.20 80.10 130 80.30 510 80.40 38,120 261,160 80.10 80.40 79.90 167,920 122,750
IDI 7.75 7.25 6.75 7.08 500 7.09 21,100 7.10 6,020 7.10 101,790 -0.15 7.14 2,760 7.15 33,470 7.16 35,200 848,810 7.24 7.24 7.10 500
AMD 1.87 1.75 1.63 1.72 76,230 1.73 119,810 1.74 60,350 1.74 13,250 -0.01 1.75 4,500 1.76 52,830 1.77 35,190 817,830 1.76 1.77 1.74 2,000 100
VIC 124.50 116.40 108.30 116.20 1,000 116.30 190 116.40 430 116.40 31,270 0 116.80 19,170 116.90 9,550 117 34,650 510,700 116.50 117.20 116.30 216,990 155,280
HAI 1.89 1.77 1.65 1.73 84,070 1.74 18,330 1.75 6,910 1.75 70,280 -0.02 1.76 420 1.77 46,390 1.78 34,600 1,033,500 1.77 1.80 1.73
CTG 22.85 21.40 19.95 20.95 120,060 21 98,480 21.05 109,610 21.05 158,720 -0.35 21.10 27,800 21.15 4,230 21.20 33,580 3,629,470 21.15 21.40 21.05 17,800 224,400
YBM 11.10 10.40 9.68 10.25 2,640 10.30 3,170 10.35 1,270 10.40 500 0 10.40 2,220 10.45 18,890 10.50 33,500 110,870 10.40 10.50 10.35 250
HT1 17.05 15.95 14.85 15.70 12,910 15.75 1,980 15.80 10 15.85 2,050 -0.10 15.85 10,400 15.95 11,860 16 32,870 133,160 15.95 16 15.70 85,500 65,000
HDB 28.50 26.65 24.80 26.60 20,400 26.65 19,500 26.70 7,450 26.70 112,630 0.05 26.75 33,020 26.80 27,830 26.85 32,530 641,150 26.60 26.80 26.55 253,000 402,200
ATG 1.25 1.17 1.09 1.13 7,000 1.14 20,400 1.15 7,680 1.16 300 -0.01 1.16 9,620 1.17 30,700 1.18 31,990 42,720 1.15 1.17 1.15 50
HSG 8.23 7.70 7.17 7.57 58,310 7.58 49,280 7.59 50,320 7.58 217,100 -0.12 7.61 790 7.62 28,110 7.63 28,720 3,128,990 7.70 7.73 7.58 340,410 80,100
CEE 18.70 17.50 16.30 16.55 640 17 -0.50 17 10,070 17.40 14,000 17.45 28,140 60 16.55 17 16.55
TSC 1.71 1.60 1.49 1.57 1,000 1.58 8,000 1.59 6,520 1.59 10,000 -0.01 1.60 1,380 1.61 4,000 1.62 26,710 111,060 1.59 1.62 1.59
HBC 16.60 15.55 14.50 15.30 182,530 15.35 57,050 15.40 15,520 15.45 182,680 -0.10 15.45 6,410 15.50 35,580 15.55 24,700 1,281,700 15.45 15.55 15.40 18,830 7,750
IBC 23.25 21.75 20.25 21.65 1,460 21.70 1,390 21.75 1,930 21.75 2,100 0 21.80 3,400 21.85 1,770 21.90 24,300 147,100 21.75 21.75 21.60
GEX 23.60 22.10 20.60 21.85 3,010 21.90 5,300 21.95 5,040 22 36,040 -0.10 22 31,910 22.05 16,000 22.10 22,410 393,510 22 22.10 21.70 143,680 3,000
BMI 26.35 24.65 22.95 25.80 29,900 25.90 15,550 26 31,820 26 53,360 1.35 26.20 22,600 26.25 10,500 26.30 22,200 753,280 25.20 26.35 24.65 4,160 318,960
POW 15.85 14.85 13.85 14.75 71,040 14.80 185,420 14.85 57,780 14.85 117,800 0 14.90 27,610 14.95 21,360 15 22,010 2,049,410 14.85 15.20 14.75 492,340 1,550,300
LGL 11.30 10.60 9.86 10.45 100 10.50 4,900 10.55 4,550 10.55 54,500 -0.05 10.60 9,120 10.65 16,470 10.70 20,520 479,510 10.60 10.70 10.40
HPG 24.95 23.35 21.75 23 178,290 23.05 108,740 23.10 89,460 23.10 380,700 -0.25 23.15 2,050 23.20 69,270 23.25 20,200 3,284,860 23.20 23.40 23 806,630 906,700
CLC 36.10 33.75 31.40 31.50 10 32.50 2,440 32.60 20 32.60 2,500 -1.15 33.70 1,200 33.75 5,070 33.95 20,000 4,300 33.75 33.75 32.60 1,610
KMR 3.13 2.93 2.73 2.88 4,320 2.89 2,000 2.90 1,050 2.91 11,120 -0.02 2.91 780 2.92 18,700 2.93 19,860 33,350 2.85 2.95 2.84
CSM 15.75 14.75 13.75 14.50 13,190 14.55 1,620 14.60 350 14.70 -0.05 14.70 5,780 14.75 6,000 14.80 19,850 25,910 14.80 14.80 14.60
FIT 3.53 3.30 3.07 3.27 8,000 3.28 300 3.30 4,920 3.30 20,080 0 3.31 9,280 3.34 2,390 3.35 19,510 148,930 3.31 3.36 3.28
TPB 24.55 22.95 21.35 22.75 4,000 22.80 3,000 22.90 1,690 22.90 93,450 -0.05 22.95 26,340 23 22,640 23.10 19,100 760,970 22.95 23 22.40
TDC 9.08 8.49 7.90 8.42 1,390 8.43 3,260 8.45 40 8.45 1,060 -0.04 8.46 4,030 8.49 4,550 8.50 19,080 7,940 8.45 8.46 8.42 2,200
ASM 7.54 7.05 6.56 6.98 15,850 6.99 17,360 7 255,650 7 96,720 -0.05 7.01 3,170 7.02 19,980 7.03 17,920 1,161,700 7.05 7.05 7
TDG 2.55 2.39 2.23 2.32 20 2.35 10,300 2.36 6,920 2.36 9,000 -0.03 2.39 8,550 2.40 9,500 2.41 17,700 114,570 2.39 2.39 2.36
GTN 19.90 18.60 17.30 18.50 12,470 18.55 9,870 18.60 240 18.60 21,050 0 18.70 2,250 18.75 900 18.80 17,510 79,590 18.90 18.90 18.55
VHM 85 79.50 74 79.30 21,770 79.40 2,200 79.50 67,320 79.50 120,070 0 79.60 1,810 79.70 6,640 79.80 16,390 866,490 79.80 80.10 79.50 1,013,910 974,670
NLG 31.65 29.60 27.55 29.35 33,600 29.40 29,270 29.45 32,040 29.50 48,210 -0.10 29.50 167,690 29.60 35,010 29.65 16,000 1,357,280 29.50 29.75 29.30 23,940
CRE 26.05 24.35 22.65 24.35 22,310 24.40 3,210 24.45 9,610 24.45 28,410 0.10 24.50 27,800 24.55 2,750 24.60 15,760 274,090 24.40 24.45 24.30
VNE 4.54 4.25 3.96 4.12 620 4.20 2,730 4.21 3,140 4.21 26,050 -0.04 4.28 9,950 4.29 65,090 4.30 15,580 92,310 4.30 4.30 4.21 1,000 5,000
HTI 11.75 11 10.25 10.85 2,500 10.90 2,010 11 700 11.30 0.30 11.30 1,880 11.35 510 11.40 15,500 8,280 11 11.45 11 7,040
HVG 3.28 3.07 2.86 2.96 13,130 2.97 30,740 2.98 60,390 2.99 2,320 -0.08 2.99 4,470 3 3,020 3.01 15,080 183,510 3.03 3.12 2.97
BID 34.85 32.60 30.35 31.90 7,500 32 32,110 32.05 6,400 32.10 81,020 -0.50 32.10 19,360 32.25 6,170 32.30 14,800 734,450 32.60 32.70 32.10 200,390 400,210
LMH 16.90 15.80 14.70 15.80 19,080 15.85 13,540 15.90 12,650 15.95 6,100 0.15 15.95 7,110 16 13,910 16.05 14,480 283,790 15.85 15.95 15.50
VRE 36.90 34.50 32.10 34.20 11,910 34.25 15,490 34.30 7,460 34.30 75,110 -0.20 34.50 13,720 34.55 500 34.60 14,190 863,690 34.50 34.70 34.25 1,407,060 1,446,730
PHC 14.35 13.45 12.55 13.30 4,740 13.35 1,680 13.40 7,000 13.45 21,200 0 13.45 4,300 13.50 13,780 13.55 13,800 207,490 13.45 13.55 13.25
PLX 66.80 62.50 58.20 61.60 7,700 61.70 9,030 61.80 13,710 61.90 18,110 -0.60 61.90 5,700 62 17,120 62.10 13,690 589,610 62.40 62.40 61.70 81,750 277,610
NAF 19 17.80 16.60 17.10 15,230 17.20 20,460 17.30 2,080 17.70 300 -0.10 17.70 910 17.75 3,300 17.80 13,490 188,290 17.80 17.80 17.40
SCR 7.81 7.30 6.79 7.26 9,000 7.27 8,000 7.28 7,600 7.29 605,030 -0.01 7.29 112,850 7.30 123,380 7.31 12,820 1,329,190 7.30 7.30 7.21 13,050
HAH 13.05 12.20 11.35 11.85 4,500 11.90 27,880 11.95 8,060 11.95 6,890 -0.25 12.10 12,010 12.15 6,500 12.20 12,780 108,460 12.20 12.20 11.95 200 45,740
PDR 27.65 25.85 24.05 25.55 31,300 25.60 3,900 25.70 90 25.75 90,510 -0.10 25.75 8,800 25.80 24,270 25.85 12,710 722,340 25.85 26 25.60 1,700 2,420
TNI 11.30 10.60 9.86 10.20 53,430 10.25 28,410 10.30 38,250 10.40 1,660 -0.20 10.40 11,220 10.45 16,030 10.50 12,690 258,890 10.60 10.60 10
SKG 15.45 14.45 13.45 14.45 4,230 14.50 10,400 14.55 17,440 14.55 21,140 0.10 14.70 3,700 14.75 6,070 14.80 12,680 299,210 14.45 14.85 14.45 45,660
FTM 25.75 24.10 22.45 23.75 12,550 23.80 20,460 23.85 3,640 23.90 100 -0.20 23.90 5,500 24 3,800 24.05 12,200 973,050 23.90 24.10 23.85 1,000
TCH 22.45 21 19.55 20.75 2,290 20.80 300 20.85 10,140 20.90 7,730 -0.10 20.90 12,130 21 7,180 21.05 11,900 1,089,890 20.95 21.05 20.70 43,380 17,350
NT2 28.95 27.10 25.25 26.90 8,460 26.95 1,160 27 780 27 7,010 -0.10 27.05 10 27.10 3,870 27.20 11,550 70,120 27.10 27.25 26.95 21,940 9,680
VND 16.60 15.55 14.50 15.30 6,940 15.35 2,580 15.40 15,270 15.50 14,000 -0.05 15.50 11,810 15.55 17,390 15.60 11,490 81,230 15.55 15.55 15.40 110,520 86,200
IJC 11.65 10.90 10.15 10.85 30,920 10.90 25,150 10.95 190 10.95 14,910 0.05 11 13,020 11.05 16,000 11.10 11,050 267,990 11 11 10.85 710
VOS 1.62 1.52 1.42 1.46 510 1.47 30,000 1.48 5,400 1.48 10,030 -0.04 1.50 150 1.51 15,760 1.52 10,980 628,960 1.52 1.54 1.42 1,000
VCI 34.75 32.50 30.25 31.60 1,000 31.65 2,100 31.70 960 32 1,300 -0.50 32 3,380 32.10 300 32.20 10,970 23,530 32.30 32.50 31.70 5,140 2,530
GMD 27.95 26.15 24.35 25.85 1,030 25.90 13,380 25.95 7,990 25.95 18,710 -0.20 26.10 20,000 26.15 18,510 26.20 10,620 179,940 25.95 26.15 25.95
LHG 19.95 18.65 17.35 18.35 6,750 18.40 18,090 18.45 2,500 18.45 10,980 -0.20 18.50 500 18.60 5,840 18.65 10,600 152,390 18.65 18.70 18.45 2,620
TDH 13.40 12.55 11.70 12.30 58,430 12.35 39,000 12.40 21,490 12.40 83,900 -0.15 12.45 1,050 12.50 2,230 12.55 10,550 775,500 12.55 12.65 12.30 28,000
BCE 6.63 6.20 5.77 6.15 15,000 6.16 11,150 6.17 11,360 6.17 5,000 -0.03 6.20 1,000 6.23 3,000 6.25 10,500 41,250 6.19 6.19 6.17 9,140
DAH 9.11 8.52 7.93 8.50 5,000 8.52 1,300 8.54 440 8.54 1,810 0.02 8.55 6,360 8.58 6,850 8.60 10,420 942,900 8.45 8.55 8.45
VJC 132.10 123.50 114.90 123.60 5,110 123.70 8,320 123.80 10,230 123.90 18,110 0.40 123.90 11,500 124 43,950 124.10 10,370 655,640 123.10 124.50 123 12,650 27,080
DXV 3.23 3.02 2.81 2.81 2,500 2.90 190 3.02 0 3.02 10 3.09 30 3.12 10,210
ITC 13.25 12.40 11.55 12.30 20,000 12.35 830 12.40 10,060 12.40 1,000 0 12.50 30 12.55 60 12.60 10,000 44,090 12.50 12.55 12.35
DBD 45.30 42.35 39.40 42.05 3,000 42.10 3,780 42.20 3,520 42.20 3,000 -0.15 42.30 210 42.35 4,080 42.40 9,980 10,790 42.35 42.40 42.20
KDH 25.55 23.90 22.25 23.80 1,730 23.85 1,010 23.90 2,000 24 25,000 0.10 24 32,600 24.10 5,640 24.20 9,800 241,340 23.90 24 23.60 105,171 130,171
CVT 19.45 18.20 16.95 17.90 4,020 17.95 2,100 18 20,640 18.10 4,400 -0.10 18.10 10,730 18.15 5,500 18.20 9,560 145,190 18.30 18.30 18 54,980 61,920
OGC 4.32 4.04 3.76 3.98 14,290 3.99 10,920 4 20,120 4 41,200 -0.04 4.01 6,500 4.02 14,500 4.03 9,410 920,530 4.04 4.04 3.94 540
DHC 45.15 42.20 39.25 42.20 7,820 42.30 1,670 42.40 7,420 42.40 2,680 0.20 42.50 1,720 42.75 900 42.80 9,230 154,530 42.20 42.90 41.80
HTT 1.78 1.67 1.56 1.58 11,500 1.59 6,070 1.60 5,930 1.60 4,700 -0.07 1.64 1,190 1.65 200 1.66 9,230 91,090 1.60 1.64 1.60
GIL 28.65 26.80 24.95 26.45 20 26.50 4,930 26.55 1,560 26.85 10 0.05 26.85 490 26.90 9,480 26.95 8,960 23,180 26.80 26.90 26.50 16,130 3,750
EVG 2.88 2.70 2.52 2.73 15,000 2.74 2,000 2.77 80 2.77 5,920 0.07 2.78 9,150 2.79 450 2.80 8,900 293,390 2.73 2.82 2.71
PJT 13.80 12.90 12 12.50 -0.40 12.50 1,170 12.90 1,670 13.65 8,880 1,380 12.50 12.50 12 580
VID 5.88 5.50 5.12 5.12 200 5.12 -0.38 5.20 710 5.30 500 5.50 8,390 1,150 5.12 5.12 5.12
ANV 28.05 26.25 24.45 26.35 10,050 26.40 17,650 26.45 4,930 26.45 34,220 0.20 26.50 13,500 26.55 2,400 26.60 8,380 391,920 26.25 26.70 26.25 2,860
TTB 24.05 22.50 20.95 22.25 10,750 22.30 20,630 22.35 9,580 22.35 15,000 -0.15 22.40 3,610 22.45 24,360 22.50 8,270 154,190 22.55 22.55 22.35
HTV 15.75 14.75 13.75 13.80 1,000 14.10 1,050 14.75 0 14.75 4,870 15.15 2,000 15.20 8,210
CCL 6.17 5.77 5.37 5.62 10,500 5.63 1,400 5.64 17,160 5.65 75,180 -0.12 5.65 20,220 5.66 36,380 5.67 8,000 970,210 5.77 5.77 5.60 10,000 1,000
SHI 8.93 8.35 7.77 8.20 4,350 8.25 26,730 8.27 5,000 8.35 2,030 0 8.29 1,420 8.30 3,000 8.40 8,000 764,800 8.35 8.35 8.20
ELC 7.49 7 6.51 6.81 20,000 6.82 3,860 6.90 4,300 6.90 -0.10 7 8,420 7.05 5,000 7.10 7,960 7,250 7 7.10 6.90 3,000
NVL 61.90 57.90 53.90 58.20 1,000 58.40 4,300 58.50 3,710 58.50 19,780 0.60 59 2,330 59.10 1,980 59.20 7,390 425,910 57.90 59.20 57.10 59,050 21,050
DPG 39.10 36.55 34 37.05 1,000 37.10 2,900 37.20 1,400 37.20 100 0.65 37.50 10,070 37.80 5,340 37.90 7,310 129,460 36.15 37.80 36.15
TCM 28.85 27 25.15 27 24,150 27.05 7,200 27.10 7,800 27.15 39,840 0.15 27.15 2,150 27.20 5,400 27.25 7,300 1,031,430 27.05 27.50 26.90 5,800
TLD 5.75 5.38 5.01 5.28 1,710 5.30 5,310 5.32 700 5.36 550 -0.02 5.36 5,050 5.38 6,000 5.45 7,200 102,360 5.38 5.48 5.32
HNG 17.10 16 14.90 16.50 33,450 16.55 49,550 16.60 10,000 16.75 99,290 0.75 16.75 21,240 16.80 134,050 16.90 7,050 2,842,150 16.05 16.80 16 10,000
PTB 72.20 67.50 62.80 66.20 2,020 66.30 9,030 66.40 8,610 66.50 31,160 -1 66.50 240 66.90 1,400 67 6,960 178,500 67.40 67.40 66.40 1,000 1,800
NCT 73.80 69 64.20 68.80 1,640 68.90 200 69 280 69 850 0 69.60 1,000 69.90 100 70 6,930 20,930 69 69.20 68.70 2,000 11,640
KSB 24.25 22.70 21.15 22.80 7,460 22.85 730 22.90 610 22.90 53,600 0.20 22.95 6,780 23 27,280 23.05 6,710 1,289,600 22.75 23.20 22.60 4,000 3,520
SRC 24.80 23.20 21.60 22.50 3,560 22.60 700 22.65 410 22.65 2,590 -0.55 23 2,820 23.10 3,270 23.20 6,670 27,630 23.20 23.20 22.65
HDG 34.50 32.25 30 31.65 8,700 31.70 1,250 31.75 300 31.80 1,160 -0.45 31.80 15,380 31.90 17,070 32 6,580 160,490 32.25 32.25 31.65
VNG 23.05 21.55 20.05 21.40 1,300 21.45 830 21.50 1,190 21.55 4,000 0 21.55 5,910 21.60 5,100 21.65 6,400 240,670 21.55 21.60 21.40
VPG 24.25 22.70 21.15 22.40 1,500 22.50 520 22.60 60 22.70 11,470 0 22.70 2,530 22.90 300 23 6,400 111,710 22.60 23 22.50
DCM 8.73 8.16 7.59 8.10 24,000 8.11 10,600 8.12 3,760 8.12 40,300 -0.04 8.14 2,680 8.15 5,050 8.16 6,280 304,460 8.18 8.20 8.10 66,000
PPC 31.75 29.70 27.65 29.20 27,150 29.25 3,150 29.30 13,720 29.35 11,300 -0.35 29.35 2,770 29.45 3,000 29.50 6,090 388,340 29.80 29.90 29.35 62,050 2,000
PLP 11.95 11.20 10.45 11.15 5,600 11.20 1,660 11.25 300 11.30 0.10 11.30 490 11.40 3,200 11.45 5,970 6,770 11.20 11.30 11.10
HAX 15.60 14.60 13.60 14.85 2,100 14.90 5,340 14.95 2,270 14.95 13,650 0.35 15 5,500 15.05 2,250 15.10 5,760 320,070 14.90 15.20 14.60 107,220
HID 2.50 2.34 2.18 2.25 1,500 2.26 9,000 2.27 1,010 2.32 -0.02 2.34 59,030 2.35 1,700 2.38 5,530 14,790 2.34 2.35 2.32
BCG 6.34 5.93 5.52 5.74 100 5.75 7,100 5.77 13,000 5.84 52,000 -0.09 5.84 660 5.85 15,960 5.89 5,410 454,310 5.92 5.95 5.77
ASP 6.83 6.39 5.95 6.15 6,940 6.20 9,990 6.21 5,000 6.39 0 6.39 100 6.40 3,000 6.45 5,400 100 6.30 6.39 6.20
SHA 6.15 5.75 5.35 5.52 1,080 5.60 1,120 5.65 1,850 5.75 0 5.75 1,850 5.76 3,000 5.78 5,350
DRC 19.35 18.10 16.85 18.10 18,650 18.15 19,840 18.20 18,700 18.30 3,710 0.20 18.30 10,530 18.35 2,450 18.40 5,110 142,890 18.20 18.30 18.05
TNT 2.15 2.01 1.87 1.90 9,530 1.91 500 1.92 100 2 1,300 -0.01 2 80 2.01 2,860 2.02 5,100 3,900 2 2.01 1.90
BFC 21.20 19.85 18.50 19.55 1,110 19.60 3,010 19.65 60 19.70 630 -0.15 19.70 3,170 19.75 10 19.80 5,070 22,020 19.80 19.85 19.70 500
TTF 3.42 3.20 2.98 3.13 43,540 3.14 70,630 3.15 15,260 3.15 39,570 -0.05 3.19 5,000 3.20 36,720 3.21 5,070 2,734,620 3.15 3.37 3.14
DCL 19.75 18.50 17.25 17.80 6,530 17.90 6,600 18 5,440 18 3,000 -0.50 18.25 50 18.30 2,990 18.50 5,020 28,220 18.05 18.40 18
CTD 104.80 98 91.20 101.40 2,140 101.50 120 102 1,680 102 13,280 4 102.10 5,000 102.20 10,000 102.30 5,010 178,200 98 103.80 97.60 43,420 1,590
LDG 9.14 8.55 7.96 8.33 50 8.34 60 8.35 32,720 8.35 98,550 -0.20 8.40 7,480 8.41 2,530 8.42 5,000 890,190 8.50 8.53 8.35 12,180
SMA 18.45 17.25 16.05 16.05 300 17.25 0 17.25 800 18.40 5,000 18.45 5,000
TRC 33.15 31 28.85 29.60 4,000 29.65 410 29.70 100 30.20 2,050 -0.80 30.20 6,340 30.40 990 30.60 5,000 17,950 31.30 31.30 29.90
VFG 42.25 39.50 36.75 38.50 20 39 6,510 39.05 1,000 39.90 0.40 40 2,500 40.50 40 41 5,000 4,090 39.95 39.95 39.90 2,000
FPT 48.30 45.15 42 46.40 20,470 46.45 19,930 46.50 2,990 46.50 252,210 1.35 46.55 69,570 46.60 45,730 46.65 4,970 3,269,450 45 46.55 44.80 20,000 20,000
SJS 21.20 19.85 18.50 20.15 600 20.20 11,330 20.25 2,500 20.30 12,310 0.45 20.30 7,690 20.40 2,350 20.50 4,860 347,270 19.95 20.80 19.85 1,000
AGR 4.06 3.80 3.54 3.75 15,500 3.76 100 3.79 1,130 3.79 8,690 -0.01 3.85 2,140 3.86 540 3.88 4,780 65,360 3.89 3.89 3.79
ACL 39.05 36.50 33.95 36.10 1,490 36.20 580 36.30 500 36.40 30 -0.10 36.40 900 36.50 1,000 36.80 4,750 6,840 36.50 37.40 36.10
VRC 17.30 16.20 15.10 15.95 3,000 16 8,900 16.10 4,630 16.10 12,370 -0.10 16.15 4,540 16.20 18,660 16.25 4,740 64,770 16.10 16.10 16
C47 13.55 12.70 11.85 12.70 1,630 12.75 3,660 12.80 460 12.80 2,000 0.10 13.10 80 13.20 3,660 13.50 4,700 20,070 13.10 13.20 12.80
HDC 16.30 15.25 14.20 15.10 8,260 15.15 7,630 15.20 15,320 15.20 5,370 -0.05 15.25 21,690 15.30 4,810 15.35 4,570 131,500 15.25 15.45 15.15
HVH 28.55 26.70 24.85 26.20 6,830 26.25 4,100 26.30 3,310 26.30 3,810 -0.40 26.35 4,490 26.40 4,820 26.45 4,540 118,790 26.55 26.60 26.25
STK 25.10 23.50 21.90 23.40 2,760 23.45 100 23.50 5,200 23.50 14,630 0 23.55 290 23.60 6,600 23.70 4,530 83,090 23.40 23.90 23.40 520 1,000
SBA 14.80 13.85 12.90 13.70 5,750 13.80 8,770 13.85 2,550 14 0.15 13.95 500 14 8,710 14.05 4,500 19,580 13.80 14 13.80
FTS 13.90 13 12.10 12.75 1,200 12.80 5,730 12.90 1,960 13.10 1,000 0.10 13.10 7,760 13.20 50 13.30 4,320 3,980 13.10 13.10 12.90
VCB 78.10 73 67.90 72 15,990 72.10 2,150 72.20 3,900 72.40 20,910 -0.60 72.40 3,040 72.50 19,620 72.60 4,300 390,840 72.80 72.80 72 438,470 507,760
PAN 31 29 27 28.80 1,000 28.90 1,000 29 10,970 29 640 0 29.20 3,700 29.25 1,400 29.30 4,290 18,820 29.30 29.30 29 400
SVC 46 43 40 42 1,850 42.50 600 42.60 1,210 43 0 43 19,250 43.90 30 44 4,200 3,250 43 43 42.60
HII 13.30 12.45 11.60 12.25 1,850 12.30 2,620 12.40 1,260 12.45 0 12.45 3,000 12.50 3,810 12.55 4,030 101,710 12.45 12.50 12.40 600
HCM 25.75 24.10 22.45 23.60 1,000 23.70 10,160 23.75 7,670 23.80 7,910 -0.30 23.80 1,410 23.85 26,640 23.90 4,020 246,710 24 24 23.75 173,090 152,100
SHP 26.20 24.50 22.80 22.90 4,360 23 4,010 23.10 10 24.50 0 24.60 3,000 24.65 70 24.70 4,000
DPR 48.45 45.30 42.15 45.05 20 45.10 700 45.20 9,590 45.40 700 0.10 45.40 660 45.50 2,110 45.70 3,880 98,570 44.50 45.50 44.50 1,860
SRF 13.70 12.85 12 12.15 200 12.20 100 12.30 320 12.85 0 12.70 1,400 12.75 790 12.80 3,880
CMG 42.25 39.50 36.75 39 11,690 39.10 49,110 39.30 1,750 39.30 15,760 -0.20 39.40 3,200 39.50 6,960 39.75 3,870 126,580 39.60 39.80 38.60 7,320 4,690
EVE 14.75 13.80 12.85 13.50 1,210 13.75 500 13.80 2,200 13.80 300 0 13.90 1,090 13.95 500 14 3,860 25,410 14 14 13.80 13,830
DAG 6.68 6.25 5.82 6.40 500 6.45 190 6.46 1,000 6.55 2,700 0.30 6.55 850 6.59 1,000 6.60 3,750 290,350 6.25 6.65 6.20
VPD 17.65 16.50 15.35 16.50 11,000 16.55 10,000 16.60 13,240 16.60 0.10 16.70 9,100 16.80 4,000 16.90 3,710 50,380 16.50 16.70 16.50
VSC 33.70 31.50 29.30 31.25 5,080 31.30 3,040 31.35 120 31.30 2,000 -0.20 31.40 670 31.45 3,520 31.50 3,710 52,270 31.70 31.70 31.25 2,790
HHS 3.67 3.43 3.19 3.34 2,500 3.35 7,000 3.36 400 3.36 67,360 -0.07 3.37 17,640 3.38 28,990 3.39 3,580 795,810 3.39 3.45 3.33 500
TGG 3.21 3 2.79 2.91 2,400 2.94 1,500 2.95 3,000 2.99 13,000 -0.01 2.99 1,010 3 28,710 3.01 3,560 37,370 2.84 3 2.84
TVB 18.70 17.50 16.30 17.20 3,500 17.25 1,500 17.30 4,040 17.30 7,380 -0.20 17.40 1,500 17.45 1,900 17.50 3,550 69,430 17.50 17.50 17.25
DRH 8.12 7.59 7.06 7.63 24,010 7.64 20,000 7.70 77,990 7.70 16,200 0.11 7.75 1,000 7.77 4,000 7.78 3,430 550,350 7.59 7.90 7.29 2,000
ADS 14.30 13.40 12.50 12.95 300 13.10 1,700 13.35 4,100 -0.05 13.35 5,340 13.40 6,990 13.45 3,400 13,210 13.40 13.45 13
CRC 15.85 14.85 13.85 14.55 1,180 14.60 1,740 14.65 800 14.75 6,140 -0.10 14.70 300 14.75 2,620 14.80 3,290 69,170 14.85 14.85 14.70
TYA 12 11.25 10.50 11.05 3,000 11.10 200 11.15 3,000 11.25 1,000 0 11.25 2,800 11.30 2,560 11.40 3,240 8,900 11.25 11.25 11.20
VNS 14.95 14 13.05 13.20 50 13.30 10 13.50 1,210 13.60 -0.40 13.60 10 13.80 1,000 13.95 3,240 1,290 13.60 13.60 13.60
FRT 61.90 57.90 53.90 57.10 500 57.20 1,010 57.30 1,100 57.40 7,900 -0.50 57.40 27,490 57.50 200 57.90 3,230 120,460 57 57.60 57 78,380 79,340
BWE 28.10 26.30 24.50 26.30 14,500 26.35 5,500 26.40 11,300 26.45 21,180 0.15 26.45 1,100 26.50 15,400 26.55 3,020 236,180 26.50 26.70 26.30 100,050
GAS 111.80 104.50 97.20 103.20 2,190 103.30 420 103.40 170 103.50 8,000 -1 103.50 3,400 103.70 2,170 103.80 3,000 225,300 103.50 105 103.30 82,670 89,480
GSP 15.20 14.25 13.30 14 140 14.05 550 14.10 70 14.50 150 0.25 14.50 990 14.60 370 14.65 2,900 160 14.50 14.50 14.50 160
PTL 3.99 3.73 3.47 3.48 100 3.50 2,500 3.55 10 3.55 200 -0.18 3.72 1,310 3.73 2,610 3.75 2,790 200 3.55 3.55 3.55
ILB 19.25 18 16.75 17.60 420 17.70 1,990 17.80 300 17.95 1,550 -0.05 17.95 750 18 4,500 18.05 2,710 8,760 18 18.05 17.90
DPM 17.40 16.30 15.20 16 96,160 16.05 53,210 16.10 1,570 16.10 25,510 -0.20 16.15 5,340 16.20 29,800 16.25 2,700 532,780 16.20 16.20 16.05 99,994 446,394
MHC 4.97 4.65 4.33 4.33 2,300 4.77 2,020 0.12 4.75 2,980 4.76 1,000 4.77 2,670 19,670 4.80 4.80 4.34
HVN 45.90 42.90 39.90 42.10 5,550 42.15 8,650 42.20 26,500 42.20 73,430 -0.70 42.30 4,640 42.35 250 42.45 2,660 1,131,940 42.90 42.90 42.20 87,570 45,340
CHP 24.25 22.70 21.15 22.50 100 22.60 1,000 22.70 1,780 22.70 20 0 22.90 13,030 22.95 2,000 23 2,610 8,420 22.80 22.80 22.70 1,000
HTN 22.35 20.90 19.45 20.80 2,060 20.85 1,860 20.90 1,500 21 5,000 0.10 21 9,050 21.05 2,010 21.10 2,600 41,350 20.90 21 20.85 19,000
TMT 8.45 7.90 7.35 7.45 10 7.50 30 7.65 1,990 7.80 -0.10 7.90 2,520 8 1,120 8.10 2,530 3,730 7.90 7.90 7.80
MSN 89.90 84.10 78.30 83.80 100 83.90 20 84 65,020 84 29,800 -0.10 84.40 2,000 84.50 10,860 84.60 2,500 246,500 84 84.70 84 360,790 286,240
NTL 25.10 23.50 21.90 23.35 7,700 23.40 7,910 23.45 13,490 23.45 6,900 -0.05 23.50 800 23.55 500 23.60 2,470 288,340 23.50 23.90 23.25
PET 8.29 7.75 7.21 7.65 10,660 7.67 2,790 7.69 50 7.69 1,950 -0.06 7.75 11,720 7.78 1,050 7.79 2,420 41,920 7.69 7.79 7.69 1,500
SAB 300.60 281 261.40 279 10 280.40 990 281.70 170 281.80 5,410 0.80 281.80 340 281.90 1,120 282 2,420 39,550 281 281.80 278 114,370 108,240
PMG 20.95 19.60 18.25 19.45 2,760 19.50 4,110 19.55 2,430 19.55 4,740 -0.05 19.65 3,940 19.70 4,150 19.75 2,350 10,030 19.60 19.60 19.55 30
PHR 60.90 57 53.10 57.20 5,130 57.30 30,020 57.40 1,360 57.40 5,410 0.40 57.50 70 57.60 500 57.70 2,300 140,140 57 57.80 56.70 12,100 14,360
VIS 26.95 25.20 23.45 23.45 20 25.20 0 23.60 20 25 1,750 25.20 2,300
TTE 17.65 16.50 15.35 16.70 0.20 16 100 16.50 500 16.60 2,250 20 16.70 16.70 16.70
HU3 9.51 8.89 8.27 8.30 1,050 8.60 20 8.65 50 8.89 0 8.89 540 8.95 300 9 2,200 600 8.89 8.89 8.89
VPI 44.80 41.90 39 41.50 2,360 41.55 1,280 41.60 1,350 41.70 -0.20 41.70 2,680 41.80 3,830 41.85 2,180 105,710 41.90 42.05 41.60
ITD 12.25 11.45 10.65 11.40 240 11.50 11,410 11.70 300 11.80 500 0.35 11.80 6,360 11.90 450 11.95 2,150 24,310 11.40 11.80 11.25
SFG 15.15 14.20 13.25 13.60 11,740 13.70 5,900 13.75 4,390 13.75 43,430 -0.45 13.90 1,030 13.95 900 14 2,100 225,280 14 14.20 13.50
PC1 20.50 19.20 17.90 18.80 6,440 18.90 15,370 18.95 1,010 19.05 5,500 -0.15 19.05 2,850 19.15 3,000 19.20 2,060 45,040 19.20 19.20 18.90 38,770 69,850
AGM 9.63 9 8.37 8.71 100 8.80 100 9 110 9 20 0 9.10 5,780 9.15 2,070 9.30 2,040 3,540 9.10 9.10 8.51
FMC 30.60 28.60 26.60 28.50 1,190 28.55 80 28.60 10 28.70 2,500 0.10 28.70 10,260 28.75 3,160 28.80 2,000 26,700 28.70 28.75 28.50 16,000
HAR 4.45 4.16 3.87 4.03 100 4.04 1,980 4.05 36,140 4.05 29,010 -0.11 4.12 510 4.15 5,360 4.16 2,000 206,120 4.16 4.29 4.05
KPF 31.10 29.10 27.10 28.20 1,280 28.30 620 28.40 1,030 29 -0.10 29 2,100 29.75 30 29.80 2,000 2,680 29.85 29.85 29
QBS 3.17 2.97 2.77 2.77 58,880 -0.20 2.77 60,840 2.86 1,000 2.87 2,000 449,660 2.92 2.97 2.77
VNM 131.70 123.10 114.50 123.20 8,680 123.30 13,620 123.40 5,840 123.40 44,870 0.30 123.60 200 123.70 2,390 123.80 2,000 704,890 123.10 124.20 123.10 667,340 818,050
VSI 30.30 28.35 26.40 27 50 27.05 200 28 -0.35 28 4,390 29.40 900 29.50 2,000 620 29.60 29.60 28
FUCV 9.15 8.56 7.97 7.97 500 8 50 8 -0.56 8.49 20 8.50 50 8.56 1,990 1,000 8.01 8.01 8
TS4 7.10 6.64 6.18 6.40 1,540 6.41 880 6.42 500 6.50 4,800 -0.14 6.50 1,400 6.58 310 6.59 1,990 9,890 6.44 6.59 6.42
C32 29.30 27.40 25.50 27.50 22,600 27.60 10,580 27.70 1,100 27.70 300 0.30 27.80 330 27.85 7,000 27.90 1,830 193,530 27.55 28 27.55 18,300
HSL 8.57 8.01 7.45 8 1,650 8.01 220 8.02 3,200 8.02 3,820 0.01 8.18 300 8.19 1,000 8.20 1,820 129,580 8 8.20 7.90 73,380
PXT 1.48 1.39 1.30 1.30 1,880 1.35 2,000 1.39 0 1.38 1,490 1.39 2,960 1.40 1,640 4,350 1.39 1.39 1.32
NSC 95.20 89 82.80 82.90 130 85.10 60 85.50 150 88.80 70 -0.20 88 1,100 88.30 750 88.50 1,600 260 85.10 88.80 85.10 220
DHM 5.21 4.87 4.53 4.53 2,500 4.80 100 4.83 130 -0.04 4.83 2,970 4.85 5,000 4.87 1,530 7,990 4.55 4.83 4.53
GMC 37.45 35 32.55 35.10 10 35.15 130 35.20 30 35.85 0.85 35.85 100 35.90 100 36 1,520 980 35 36 35
CTF 23.50 22 20.50 20.80 100 21 200 21.10 100 22.20 20 0.20 22.20 980 22.90 500 23 1,500 63,630 20.50 22.20 20.50
FCM 7.47 6.99 6.51 6.62 10,000 6.66 15,000 6.67 110 6.98 10 -0.01 6.98 6,490 6.99 1,480 7.09 1,490 630 6.99 6.99 6.80
KDC 20.05 18.75 17.45 18.70 2,070 18.75 1,510 18.80 1,020 19 1,590 0.25 19 4,370 19.05 500 19.10 1,420 17,740 18.80 19 18.80 6,500
AST 70.60 66 61.40 63.80 2,360 63.90 2,300 64 590 64 13,600 -2 64.30 120 64.40 850 64.50 1,320 74,990 66 66 64 6,000 1,300
BMC 16.05 15 13.95 14.20 500 14.30 6,300 14.50 11,350 14.50 10,050 -0.50 14.60 3,200 14.70 300 14.80 1,300 47,410 15 15 14.50 9,230 7,120
CLL 27.25 25.50 23.75 25.50 4,300 25.60 3,000 25.70 200 25.50 0 26.90 80 26.95 100 27 1,300
TLG 62 58 54 55.20 2,000 56 6,660 57 10 58 10 0 57.90 990 58 2,930 58.50 1,220 400 56 58 56 20
TVS 12.90 12.10 11.30 11.50 3,000 11.75 30 11.80 550 12.15 0.05 12.15 2,580 12.30 11,710 12.40 1,220 5,310 12.10 12.50 12.10
BIC 21.40 20 18.60 19.20 450 19.25 100 19.30 360 19.60 2,500 -0.40 19.60 220 19.65 20 19.70 1,200 8,560 18.95 19.60 18.95 6,000 7,420
FDC 15.05 14.10 13.15 13.55 200 13.60 200 13.70 330 14.10 0 14.10 570 14.30 400 15 1,200 800 14 14.10 13.70 400
NVT 8.97 8.39 7.81 8.21 100 8.31 10 8.39 90 8.39 45,000 0 8.48 1,000 8.49 120 8.50 1,200 47,080 8.39 8.49 8.39 45,000
LIX 45.40 42.45 39.50 41.40 200 41.70 750 41.75 5,000 42.35 10 -0.10 42.35 280 42.40 4,000 42.45 1,190 4,860 42.20 42.45 41.70 20 4,200
NKG 6.67 6.24 5.81 6.35 32,380 6.36 840 6.40 3,500 6.41 3,500 0.17 6.41 940 6.42 2,700 6.44 1,100 110,880 6.24 6.42 6.24 1,040 300
PME 52.30 48.90 45.50 48 1,150 48.10 10 48.20 10 48.90 10 0 48.90 1,140 49 6,270 49.20 1,100 4,010 48.90 49 48.90
SGT 7.50 7.01 6.52 6.60 1,000 6.80 930 6.90 1,980 6.90 90 -0.11 7 60 7.01 1,000 7.05 1,100 7,100 6.92 7.01 6.90
PVT 17.35 16.25 15.15 16.10 7,120 16.15 18,660 16.20 540 16.20 8,610 -0.05 16.25 2,290 16.30 6,710 16.35 1,090 48,690 16.35 16.35 16.05 205,000 206,300
TCL 27.45 25.70 23.95 25.50 13,000 25.55 2,100 25.60 310 25.60 390 -0.10 25.70 3,710 25.75 1,330 25.80 1,090 3,530 25.80 25.80 25.60
VDS 7.91 7.40 6.89 7 2,050 7.30 120 7.40 10 7.50 0.10 7.50 4,130 7.54 350 7.60 1,050 3,090 7.30 7.50 7.30
VHC 93.80 87.70 81.60 85.70 100 85.80 1,250 86 1,960 86 3,520 -1.70 86.10 5,960 86.30 580 86.70 1,030 81,400 87.70 88 85.90 2,600 9,350
SMB 35.40 33.10 30.80 32.50 30 32.80 970 33 960 33 870 -0.10 33.10 500 33.30 300 33.40 1,020 16,730 33.40 33.40 33 2,150
DSN 61.90 57.90 53.90 57.50 750 57.60 80 57.70 10 58 20 0.10 58 170 58.20 50 58.50 1,010 170 58 58 57.90
EMC 13.90 13 12.10 12.10 10 12.50 8,990 12.50 -0.50 13 30 13.20 1,000 13.50 1,010 40 13 13 12.50
APC 28.40 26.55 24.70 26.50 2,620 26.55 2,100 26.60 5,550 26.60 2,000 0.05 26.80 190 26.85 1,130 26.90 1,000 9,110 26.60 26.80 26.55
BTP 13.90 13 12.10 12.70 500 12.80 2,590 12.85 2,250 13 0 13 220 13.10 5,500 13.15 1,000 21,690 12.85 13.20 12.85
CLG 2.25 2.11 1.97 1.97 2,120 1.98 20 2 300 2 -0.11 2.12 5,000 2.13 990 2.14 1,000 130 1.97 2.12 1.97
CMX 23.40 21.90 20.40 21.50 50 21.55 100 21.60 2,200 21.70 2,200 -0.20 21.70 250 22 1,290 22.10 1,000 19,010 22 22 21.60
CTS 9.89 9.25 8.61 9.15 2,520 9.16 1,950 9.20 3,000 9.24 5,000 -0.01 9.24 170 9.25 1,110 9.27 1,000 17,560 9.20 9.24 9.11 5,000
DMC 77.10 72.10 67.10 69.50 50 70.50 60 71 320 72.50 10 0.40 72.50 110 72.90 50 73 1,000 5,000 72.40 72.50 71 4,940 4,450
DTA 6.38 5.97 5.56 5.80 2,170 5.81 1,000 5.82 5,000 5.97 0 5.97 5,000 5.98 100 6 1,000 5,270 5.80 5.97 5.80
HU1 10.15 9.50 8.84 9.50 0 8.90 3,000 9 1,000 9.20 1,000
PAC 39.35 36.80 34.25 35.30 260 35.50 4,940 35.70 110 36.70 -0.10 36.50 10 36.70 1,130 36.75 1,000 700 36.50 36.80 36.50
PTC 7.67 7.17 6.67 7.17 0 6.99 40 7 10 7.20 1,000
REE 34.40 32.15 29.90 31.65 6,380 31.70 8,070 31.75 3,180 31.75 7,110 -0.40 31.80 4,520 31.85 4,380 31.95 1,000 717,820 32.15 32.20 31.60 27,065 26,495
SJF 3.06 2.86 2.66 2.80 10,610 2.81 15,400 2.82 300 2.95 105,190 0.09 2.95 5,430 2.96 5,000 2.97 1,000 551,980 2.80 2.95 2.80
ST8 20.30 19 17.70 17.80 1,200 18 2,000 18.80 750 -0.20 18.90 9,070 19 5,560 19.20 1,000 3,000 19 19 18
TEG 7.36 6.88 6.40 6.88 0 6.83 900 6.84 2,700 6.85 1,000
THG 46.45 43.45 40.45 41.50 3,000 42 2,870 42.10 140 42.10 500 -1.35 42.70 400 42.80 2,240 42.90 1,000 34,340 43.50 43.70 42
TPC 12.10 11.35 10.60 11.05 50 11.35 0 11.90 2,000 12 830 12.10 1,000
VMD 20.95 19.60 18.25 18.25 1,000 18.30 50 19.60 2,180 19.60 0 20 130 20.45 20 20.50 1,000
LSS 5.91 5.53 5.15 5.25 3,320 5.26 2,400 5.30 2,210 5.35 -0.18 5.39 1,000 5.40 16,200 5.51 970 18,400 5.40 5.40 5.35
SFI 29.40 27.50 25.60 26.05 400 26.10 90 26.15 20 27.50