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 # 16/02/2019

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
VCF 155.10 145 134.90 146.10 10 146.20 10 146.50 10 149.40 10 4.40 150 20 151.50 100 151.80 20 70 152 152 149
DHG 95 88.80 82.60 92 6,000 92.10 3,000 93 1,880 93 55,170 4.20 93.10 10 93.20 10 93.30 10 446,610 88 93 88 22,210 355,590
RAL 87.80 82.10 76.40 83.30 200 83.60 2,000 84 750 86 600 3.90 86 60 86.40 150 86.50 90 15,720 82.40 86.90 82.40 500 1,430
VHC 99.10 92.70 86.30 95.30 10,020 95.40 1,060 95.50 1,300 95.80 8,740 3.10 95.80 20 95.90 640 96 14,380 190,270 92.90 96.30 92.70 70,110 9,180
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
CTD 146.90 137.30 127.70 139.20 1,390 139.30 1,990 139.40 30 139.50 6,730 2.20 139.50 3,070 139.60 1,620 139.70 500 101,750 138 140.10 137.70 6,260 2,410
VSI 27.80 26 24.20 24.20 210 24.25 120 24.80 1,000 27.80 1.80 26 1,000 27.50 240 27.70 1,500 30 27.40 27.80 27.40
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
NCT 74.40 69.60 64.80 70.10 100 70.20 1,000 70.80 1,600 71.20 1,000 1.60 71.20 380 71.30 1,690 71.40 560 17,520 69.70 71.40 69.70 12,000 1,000
GAS 98.90 92.50 86.10 93.40 4,000 93.50 6,410 93.60 2,620 94 60,160 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
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
SVC 47.05 44 40.95 43.20 1,000 43.30 100 43.50 20 45.20 10 1.20 45.20 10 45.30 50 45.40 10 4,240 43.50 45.20 43 1,100 4,200
TCT 65 60.80 56.60 58.50 100 58.60 100 60.80 10 62 1.20 62 1,430 63 1,050 64 330 3,430 59.60 62 59.60 1,100
VRC 18.15 17 15.85 17.95 22,680 18 12,850 18.10 74,200 18.15 54,990 1.15 18.15 54,270 1,082,390 17 18.15 16.80
COM 56.70 53 49.30 49.30 10 49.35 20 51.50 30 54 1 56 600 60 53 54 53
MCP 26.75 25 23.25 23.25 10 24.50 3,000 26 1 26 200 26.70 80 26.75 4,050 800 26 26 26
NTL 19.45 18.20 16.95 18.95 500 19 1,500 19.05 660 19.20 44,830 1 19.20 28,520 19.25 22,000 19.30 22,500 507,380 18.20 19.40 18.20 1,000 100
THI 40.65 38 35.35 36.05 30 37 400 37.05 120 39 10 1 39 830 40 10,000 40.65 500 10 39 39 39
KDH 32.35 30.25 28.15 31.05 470 31.10 730 31.15 70 31.20 8,650 0.95 31.20 7,270 31.25 2,600 31.30 1,000 267,500 30.25 31.50 30.15 10 130
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
SZL 33.75 31.55 29.35 30.70 300 31 100 31.50 390 32.40 790 0.85 32.40 1,120 32.45 50 32.50 1,000 4,920 30.50 32.40 30.50 600
VNM 149.10 139.40 129.70 139.90 520 140 47,120 140.10 2,090 140.20 64,650 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
CRC 17.20 16.10 15 16.80 1,570 16.85 1,800 16.90 3,580 16.90 1,320 0.80 17.10 980 17.15 2,160 17.20 9,800 119,250 16.15 17.20 16.05
TCH 21.60 20.20 18.80 20.60 7,480 20.65 1,000 20.70 2,220 21 118,790 0.80 21 29,250 21.05 2,000 21.10 2,500 529,320 20.25 21 19.95 22,550 500
BID 34.65 32.40 30.15 33.05 20,000 33.10 22,780 33.15 19,750 33.15 57,460 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
PHR 40.20 37.60 35 37.95 7,200 38 5,000 38.10 16,120 38.20 32,180 0.60 38.20 16,460 38.30 23,110 38.35 10,280 412,380 37.40 38.35 37.30 64,140
HPG 33.15 31 28.85 31.45 6,660 31.50 53,910 31.55 91,800 31.60 539,650 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
PGI 18.60 17.40 16.20 16.95 5,000 17 12,700 17.10 890 18 0.60 17.90 40 17.95 120 18 2,550 25,380 17.45 18 17
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
SRC 18.55 17.35 16.15 17.05 100 17.10 1,000 17.15 2,370 17.95 20 0.60 17.80 1,500 17.90 10 17.95 1,030 35,680 16.65 18 16.50
GTA 14.75 13.80 12.85 13.05 320 13.30 100 13.35 100 14.40 220 0.60 14.40 20 14.45 5,040 14.50 50 520 13.80 14.65 13.80 510
HCM 53.90 50.40 46.90 50.70 540 50.80 1,060 50.90 10,500 51 15,800 0.60 51 4,280 51.10 2,690 51.20 8,670 439,900 50 51.40 49.60 72,250 50,000
HT1 16.30 15.25 14.20 15.65 5,410 15.70 33,870 15.75 10,320 15.80 16,120 0.55 15.80 64,830 15.90 14,930 15.95 18,610 643,030 15.30 16 15.25 3,600
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
CLC 36.90 34.50 32.10 34.10 10 34.50 20 34.60 50 35 10 0.50 35 1,980 36 3,740 36.10 110 560 34.60 35 34.60 560
CMV 18.70 17.50 16.30 18 0.50 18 980 20 18 18 18
CRE 29.95 28 26.05 28.30 11,470 28.40 12,600 28.50 9,040 28.50 20,970 0.50 28.55 2,100 28.60 6,110 28.75 4,330 289,640 28 28.50 27.95
GDT 42.80 40 37.20 39.85 10 39.95 1,040 40 30 40.50 10 0.50 40.50 2,570 40.60 500 40.70 1,120 2,600 40.10 40.70 39.95 2,010
PAN 41.60 38.90 36.20 39.10 1,300 39.20 1,200 39.30 1,000 39.40 1,920 0.50 39.40 2,830 39.45 2,540 39.50 1,340 111,890 39.20 39.60 38.90 10
SGN 145.50 136 126.50 135 800 135.50 600 136 200 136.50 10 0.50 136.50 310 137.50 1,500 138.50 1,200 1,210 135 136.50 135 200
TCD 15.40 14.40 13.40 13.40 310 14.80 200 14.90 0.50 14.85 640 14.90 6,500 15 2,000 30 14.90 14.90 14.90
UIC 37.95 35.50 33.05 33.15 20 33.20 50 33.25 50 36 10 0.50 35.45 490 35.50 900 36 12,070 20 36 36 36 20
VFG 40.65 38 35.35 37.05 690 37.50 5,000 38 5,000 38.50 320 0.50 38.50 80 39.40 1,500 39.50 4,330 1,320 38.50 38.50 38.50
DHA 35.30 33 30.70 32.20 2,700 32.50 20 33 2,000 33.45 20 0.45 33.45 1,870 33.50 2,000 33.60 1,090 190 34.45 34.45 33.05 20 10
SPM 13.90 13 12.10 12.20 550 12.25 50 12.30 50 13.45 0.45 13 20 13.05 490 13.10 11,280 10 13.45 13.45 13.45
BHN 87.90 82.20 76.50 79.10 600 79.60 50 80 500 82.60 10 0.40 82.60 70 82.90 180 83 630 1,180 83.50 83.50 80.50 20
MWG 91.60 85.70 79.80 85.80 29,160 85.90 7,650 86 15,010 86.10 61,320 0.40 86.10 17,660 86.20 42,950 86.30 49,900 717,740 85.70 86.30 85.30
HMC 19.15 17.90 16.65 18 5,500 18.10 1,000 18.20 1,130 18.30 530 0.40 18.30 5,600 18.35 600 18.40 12,000 52,020 17.90 18.30 17.70
TDM 22.85 21.40 19.95 21.60 12,420 21.65 6,000 21.80 2,020 21.80 6,000 0.40 21.85 1,750 21.90 30,970 22 53,490 182,490 21.80 22 21.50 2,000
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
SAB 254.60 238 221.40 237.20 20 238 560 238.40 5,370 238.40 3,330 0.40 238.60 190 239.30 10 239.50 170 48,220 239.50 239.80 237.10 31,970 39,120
TAC 29.75 27.85 25.95 26.05 120 26.10 50 27 2,380 28.20 50 0.35 28 2,090 28.10 10 28.15 2,300 2,390 27.90 28.40 27
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
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
TBC 27.80 26 24.20 25.10 400 25.50 500 26 470 26.30 90 0.30 26.30 780 26.40 210 940 26 26.30 26 330
TLG 66.30 62 57.70 61.10 140 61.30 20 62 10 62.30 60 0.30 62.50 3,640 63 100 63.40 10 90 63.40 63.40 60.60 70
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
ASP 6.85 6.41 5.97 6.52 6,000 6.53 3,000 6.54 30 6.70 700 0.29 6.70 1,990 6.73 1,100 6.77 70 20,600 6.41 6.70 6.41
HU3 10.20 9.55 8.89 9.20 7,000 9.21 1,000 9.30 1,510 9.80 10 0.25 9.80 960 9.89 50 9.90 4,590 900 9.30 9.80 9.30
SBT 22.35 20.90 19.45 21.05 65,610 21.10 84,200 21.15 14,070 21.15 59,700 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
TRC 24.25 22.70 21.15 22.60 160 22.70 540 22.75 180 22.95 540 0.25 22.95 1,790 23 1,500 23.10 1,620 21,620 22.70 22.95 22.60 4,100 400
VTB 17.30 16.20 15.10 15.15 20 15.20 40 15.25 40 16.45 50 0.25 16.45 470 16.50 500 16.70 10,000 80 17 17 15.25 70
DXV 3.67 3.43 3.19 3.20 100 3.21 100 3.22 20 3.67 40 0.24 3.67 240 60 3.19 3.67 3.19
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
DPR 40.40 37.80 35.20 37.50 5,710 37.55 3,800 37.60 2,990 38 4,010 0.20 38 7,200 38.15 110 38.20 2,000 92,350 37.60 38 37.40
DQC 29.20 27.30 25.40 26.60 4,040 26.65 5,670 26.70 720 27.50 3,000 0.20 27.45 3,370 27.50 4,840 27.80 530 20,770 27.20 27.50 26.60 10 375,630
DSN 65.80 61.50 57.20 61.50 1,410 61.60 220 61.70 10 61.70 110 0.20 61.90 500 62 3,500 62.50 50 15,800 61.10 61.80 61.10 4,890
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
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
SFI 30.25 28.30 26.35 27.05 120 27.50 2,000 27.55 870 28.50 200 0.20 28.40 10 28.50 190 28.55 110 1,730 28.30 28.50 28.30 230
SMB 35.05 32.80 30.55 32.45 1,000 32.50 1,520 32.80 510 33 250 0.20 33 2,660 33.10 1,000 33.15 2,500 17,480 32.90 33.20 32.90
TVT 27.25 25.50 23.75 25.55 810 25.60 1,300 25.70 90 25.70 500 0.20 25.80 4,200 25.90 1,000 25.95 700 8,820 25.50 25.95 25.50 100 2,300
VMD 20.10 18.80 17.50 17.55 20 19 0.20 19 1,610 19.20 90 400 19 19 19 390
AMD 3.06 2.86 2.66 3.04 1,002,980 3.05 1,844,150 3.06 5,165,000 3.06 202,960 0.20 4,518,380 2.98 3.06 2.86 510
HNG 16.55 15.50 14.45 15.50 120 15.55 5,000 15.65 10,100 15.70 61,210 0.20 15.70 80,670 15.75 6,400 15.80 15,420 5,954,840 15.50 15.70 15 40,650
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
SFG 14 13.10 12.20 12.30 500 12.60 6,660 13.10 230 13.30 10 0.20 13.30 5,630 13.40 3,500 14 55,040 5,380 13.10 13.30 13.10
UDC 4.70 4.40 4.10 4.10 500 4.20 10,000 4.30 3,000 4.60 0.20 4.50 2,000 4.60 5,600 4.68 2,580 10 4.60 4.60 4.60
PVD 18 16.85 15.70 16.95 21,000 17 134,510 17.05 18,980 17.05 97,190 0.20 17.10 47,700 17.15 59,950 17.20 65,190 3,361,310 16.90 17.30 16.80 1,523,150
BMP 53.90 50.40 46.90 50.40 10,450 50.50 5,560 50.60 6,050 50.60 4,340 0.20 50.90 900 51 30 51.10 4,600 126,920 50.40 51.80 50 191,970 175,600
REE 37.30 34.90 32.50 35.05 3,060 35.10 6,810 35.15 9,250 35.10 33,280 0.20 35.20 6,840 35.25 350 35.30 5,270 688,390 35 35.30 34.60 100
VPI 43.75 40.90 38.05 39.90 1,250 40 6,160 41 10,000 41.10 6,210 0.20 41.10 1,650 41.15 4,880 41.20 3,250 158,690 41 41.50 40 55,000
VPK 2.94 2.75 2.56 2.56 2,020 2.57 10 2.94 1,690 2.94 0.19 1,220 2.89 2.94 2.89
TGG 2.92 2.73 2.54 2.85 5,000 2.87 4,210 2.89 35,000 2.90 16,300 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
VID 5.57 5.21 4.85 5 3,300 5.10 150 5.21 50 5.38 0.17 5.36 420 5.37 60 5.38 2,860 440 5.25 5.38 5.25
FUCV 9.94 9.29 8.64 8.64 22,340 9.45 100 0.16 9.45 1,690 9.48 180 9.49 730 8,010 9.50 9.50 8.64 6,870
LMH 11.35 10.65 9.91 10.70 11,710 10.75 20,230 10.80 4,280 10.80 5,000 0.15 10.85 5,350 10.90 13,890 10.95 7,700 299,650 10.60 11 10.60
PTL 2.69 2.52 2.35 2.35 3,600 2.36 1,000 2.37 240 2.67 310 0.15 2.67 490 2.68 1,090 2.69 1,540 310 2.67 2.67 2.67
SHA 6.09 5.70 5.31 5.52 1,000 5.56 2,000 5.65 940 5.84 30 0.14 5.84 740 5.85 2,320 5.86 80 3,130 5.87 5.87 5.60
TCR 2.62 2.45 2.28 2.59 0.14 2.59 1,660 2.60 2,650 2.62 91,540 220 2.45 2.62 2.45
HAI 1.99 1.86 1.73 1.88 11,200 1.97 1,000 1.98 96,330 1.98 443,370 0.12 1.99 166,900 2,568,610 1.90 1.98 1.76
HSG 8.13 7.60 7.07 7.63 24,190 7.64 3,800 7.70 10,000 7.72 190,660 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
VDS 8.06 7.54 7.02 7.46 90 7.48 810 7.50 510 7.66 570 0.12 7.66 690 7.69 900 7.70 570 46,070 7.52 7.66 7.50
DVP 43.10 40.30 37.50 39.90 300 39.95 610 40 10 40.40 10 0.10 40.30 10 40.40 90 40.45 10 1,730 40.85 40.85 39.95 560 460
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
BMC 15.40 14.40 13.40 14.20 10 14.25 10 14.40 500 14.50 3,600 0.10 14.50 360 14.95 130 15 8,800 17,700 14 14.50 14 6,500 3,580
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
DHC 32.60 30.50 28.40 30.40 1,460 30.50 5,370 30.60 8,270 30.60 1,930 0.10 30.65 7,840 30.80 6,820 30.90 2,700 48,540 30.90 30.90 30.40 3,880
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
SCR 8.22 7.69 7.16 7.74 13,500 7.75 1,750 7.76 370 7.79 180,220 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
SJF 4.46 4.17 3.88 4.22 4,030 4.23 23,460 4.24 6,800 4.27 13,010 0.10 4.27 360 4.28 37,100 4.29 800 228,260 4.15 4.40 4.15
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
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
BMI 22.10 20.70 19.30 20.65 6,160 20.70 2,550 20.80 7,180 20.80 1,640 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
NKG 8.05 7.53 7.01 7.52 10,000 7.53 7,400 7.55 9,520 7.62 40,770 0.09 7.62 27,210 7.63 13,060 7.64 14,010 1,079,820 7.43 7.69 7.40 2,100
BCE 6.61 6.18 5.75 6.21 100 6.25 5,340 6.26 2,890 6.26 1,240 0.08 6.29 200 6.30 11,560 6.31 1,320 40,920 6.18 6.35 6.18 300 600
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
TDC 8.23 7.70 7.17 7.69 1,000 7.70 5,860 7.72 2,900 7.76 200 0.06 7.77 100 7.78 7,450 7.83 100 92,760 7.85 7.90 7.66
PXS 4.41 4.13 3.85 4.11 3,000 4.14 10 4.15 370 4.19 100 0.06 4.19 9,980 4.20 16,500 4.21 5,300 112,060 4.10 4.20 4.10 23,400
HDC 15.40 14.40 13.40 14.20 14,000 14.30 21,000 14.35 3,900 14.45 980 0.05 14.45 6,860 14.50 4,520 14.55 10,350 107,940 14.30 14.55 14.30
KBC 15.20 14.25 13.30 14.15 160,220 14.20 67,770 14.25 12,200 14.30 283,390 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
PHC 14.45 13.55 12.65 13.45 11,000 13.50 22,010 13.55 8,900 13.60 20,020 0.05 13.60 1,310 13.65 9,000 13.70 8,420 266,420 13.60 13.75 13.30
STB 13.85 12.95 12.05 12.85 331,820 12.90 98,320 12.95 19,460 13 584,060 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
SZC 12.70 11.90 11.10 11.75 640 11.80 3,000 11.85 200 11.95 0.05 11.95 3,030 12 9,490 12.10 3,000 710 12 12 11.75
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
VNE 4.46 4.17 3.88 4.17 4,160 4.18 5,000 4.20 22,000 4.22 25,840 0.05 4.22 18,250 4.23 1,390 4.24 3,100 250,220 4.30 4.30 4.20
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
HVH 21.75 20.35 18.95 20.25 5,580 20.30 11,860 20.35 6,950 20.40 6,370 0.05 20.40 130 20.45 7,140 20.50 13,320 85,070 20.35 20.45 20.25
NT2 31.40 29.35 27.30 29.10 720 29.15 5,000 29.20 3,700 29.40 9,630 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
PC1 26.15 24.45 22.75 24.10 12,920 24.15 4,500 24.20 2,920 24.50 10 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
CIG 3.95 3.70 3.45 3.60 9,490 3.65 2,200 3.70 5,000 3.74 3,020 0.04 3.74 1,880 3.75 3,000 3.76 3,000 60,990 3.74 3.74 3.55
DAG 7.87 7.36 6.85 7.29 1,600 7.30 1,820 7.32 1,900 7.40 10,700 0.04 7.40 8,290 7.45 6,000 7.46 1,000 137,810 7.36 7.40 7.20
IJC 8.72 8.15 7.58 8.06 100 8.10 30 8.11 550 8.18 10,000 0.03 8.18 11,950 8.20 14,290 8.23 7,100 73,060 8.20 8.20 7.91
HAR 4.76 4.45 4.14 4.46 6,500 4.47 22,000 4.48 3,760 4.48 11,040 0.03 4.50 450 4.55 1,500 4.61 940 736,530 4.49 4.70 4.46
SAM 7.86 7.35 6.84 7.35 33,500 7.36 12,100 7.38 9,590 7.38 5,010 0.03 7.47 6,100 7.48 660 7.49 3,760 154,170 7.31 7.49 7.30 10
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
TMT 9.04 8.45 7.86 7.86 660 7.90 2,000 8 930 8.47 10 0.02 8.47 490 8.48 3,920 8.49 2,070 4,350 7.86 8.49 7.86 1,160 50
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
HVG 5.35 5 4.65 4.98 530 4.99 5,220 5 5,880 5.02 1,040 0.02 5.01 130 5.02 530 5.03 8,110 185,690 5 5.05 4.98
ITA 2.97 2.78 2.59 2.77 144,250 2.78 79,750 2.79 8,000 2.80 85,610 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
NVT 8.33 7.79 7.25 7.45 100 7.49 200 7.50 50 7.81 500 0.02 7.82 10 7.84 230 7.85 750 4,000 7.88 7.89 7.49
VOS 1.81 1.70 1.59 1.69 10,100 1.70 12,810 1.71 500 1.72 20 0.02 1.73 1,730 1.74 6,000 1.75 660 104,390 1.75 1.75 1.70
PET 9.20 8.60 8 8.54 330 8.55 1,450 8.60 130 8.62 5,000 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
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
DAH 6.67 6.24 5.81 6.15 2,240 6.16 5,140 6.18 3,750 6.25 10 0.01 6.25 1,070 6.26 690 6.29 500 121,620 6.23 6.29 6.20
TLD 7.86 7.35 6.84 7.28 510 7.30 23,380 7.35 11,190 7.36 1,110 0.01 7.36 8,020 7.38 290 7.39 1,570 275,040 7.40 7.48 7.35 2,000
VIP 7.47 6.99 6.51 6.87 3,500 6.99 500 7 380 7 8,120 0.01 7.05 1,000 7.08 50 7.09 1,000 27,360 6.90 7 6.85
CCL 3.50 3.28 3.06 3.25 44,610 3.27 1,000 3.28 100 3.29 810 0.01 3.29 290 3.30 44,870 3.31 20,390 77,410 3.30 3.30 3.25
FIT 2.93 2.74 2.55 2.70 1,610 2.71 10 2.74 100 2.75 6,420 0.01 2.75 16,530 2.76 13,100 2.77 23,640 280,940 2.76 2.77 2.68 10,000
PXI 2.55 2.39 2.23 2.23 1,790 2.24 840 2.25 600 2.40 10 0.01 2.40 90 2.41 300 2.42 10 5,120 2.35 2.40 2.23
TNT 2.18 2.04 1.90 1.97 1,630 1.99 400 2 1,420 2.05 3,150 0.01 2.05 3,780 2.06 4,100 2.07 100 33,840 2 2.05 2
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
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
BCG 6.58 6.15 5.72 6.10 200 6.13 2,000 6.14 1,500 6.15 11,900 0 6.15 9,130 6.16 10 6.17 200 96,220 6.19 6.19 6.08
BRC 10.10 9.44 8.78 8.80 2,000 9 1,000 9.44 0
C47 16.25 15.20 14.15 14.40 5,000 14.50 1,220 15.10 1,000 15.20 3,040 0 15.20 3,570 15.30 1,000 15.35 500 4,920 15.20 15.40 15
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
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
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
CLL 36.35 34 31.65 31.80 20 34 0 33.90 200 34 2,960 34.50 210
CNG 27.75 25.95 24.15 25.20 1,000 25.80 1,200 25.90 3,300 25.95 2,000 0 26 15,450 26.50 50 26.90 1,390 9,050 26 26 25.90 1,000 2,750
CSV 31.10 29.10 27.10 28.95 10 29 1,100 29.05 10 29.10 7,900 0 29.10 33,310 29.30 50,000 29.75 10 94,110 29.10 29.90 28.90 100 55,420
CTF 27.80 26 24.20 26 0 26 4,900 27 660 27.50 700 100 26 26 26 100
DGW 25.55 23.90 22.25 23.65 28,200 23.70 23,400 23.80 21,890 23.90 33,000 0 23.90 4,760 23.95 790 24 19,490 700,010 23.90 24.20 23.60 15,000
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
DTT 12.65 11.85 11.05 11.85 0 11.90 140 11.95 50 12 100
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 37,600 0 2.63 16,010 2.64 14,250 2.65 4,500 319,800 2.63 2.63 2.58
FDC 16.40 15.35 14.30 14.30 200 15.35 0 15.30 190 15.35 2,500 15.50 5,100
FTM 15.90 14.90 13.90 14.45 670 14.50 4,080 14.55 480 14.90 16,900 0 14.90 18,250 14.95 7,610 15 9,470 1,110,370 14.90 14.90 14.50
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
GEX 24.60 23 21.40 22.85 10,940 22.90 20,000 22.95 11,500 23 105,360 0 23 23,790 23.05 18,270 23.10 72,200 1,264,400 23 23.10 22.60 356,160 12,000
GSP 14.70 13.75 12.80 13.10 100 13.15 310 13.20 340 13.75 120 0 13.75 2,000 13.80 4,000 13.85 10 1,170 13.75 13.75 13.05 130
HDG 39.35 36.80 34.25 36.65 1,000 36.70 14,800 36.80 4,180 36.80 15,000 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 9,620 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 10 0 2.44 5,440 2.45 4,400 2.50 11,140 217,050 2.44 2.44 2.38
HOT 35.80 33.50 31.20 31.20 10 33.50 0 33.50 300
HRC 35.75 33.45 31.15 31.15 40 33.45 0 33.45 190 35.75 200
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 1,130 0 24 5,090 24.05 2,890 24.10 1,920 151,560 24 24.10 23.85
IMP 53.20 49.80 46.35 49.70 20 49.75 70 49.80 160 49.80 10 0 49.95 40 50 920 50.50 170 670 50 50 49.80 10
KAC 17.10 16 14.90 16 0 16 1,290 17 2,160
KMR 3.18 2.98 2.78 2.92 1,210 2.93 3,480 2.94 630 2.98 15,000 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
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
LCM 0.71 0.71 0.71
LGC 37.75 35.30 32.85 35.30 0 32.85 50 33 1,000 35 1,000
LGL 8.45 7.90 7.35 7.81 30 7.88 10 7.89 10 7.90 500 0 7.90 11,820 7.94 1,190 7.95 980 22,780 7.98 7.99 7.80
LIX 48.15 45 41.85 44.70 1,550 44.80 5,000 44.90 1,000 45 12,000 0 45 380 46 1,190 48 5,900 34,620 45 45 45 2,000 34,620
LSS 6.91 6.46 6.01 6.38 1,150 6.40 1,100 6.41 10 6.46 0 6.45 3,000 6.46 9,350 6.47 500 1,290 6.40 6.46 6.40
NBB 19.70 18.45 17.20 17.90 100 18 310 18.05 500 18.45 5,000 0 18.40 2,950 18.45 14,970 18.50 30,000 14,010 18.10 18.45 18 7,070
OPC 53.50 50 46.50 48.20 10 48.30 10 49 1,500 50 0 49.50 1,500 50 7,450 51 890
PDN 89.80 84 78.20 84 0 84 600 84.80 300 85 200
PDR 28.65 26.80 24.95 26.60 22,300 26.65 13,900 26.70 8,700 26.80 14,000 0 26.80 18,620 26.85 1,500 26.90 4,240 616,710 26.80 26.80 26.55 85,860
PGC 15.90 14.90 13.90 14.50 60 14.60 10,000 14.75 3,080 14.90 10 0 14.90 19,450 15 34,780 15.10 11,550 26,580 14.90 14.90 14.75
PIT 5.56 5.20 4.84 4.84 1,000 5.20 1,210 5.20 0 5.50 300
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
PLX 60.60 56.70 52.80 56.50 45,730 56.60 35,120 56.70 29,140 56.70 49,710 0 56.80 500 56.90 550 57 4,130 1,351,010 56.70 57.60 56.50 35,580 26,190
PMG 21.65 20.25 18.85 20.15 14,270 20.20 10,580 20.25 5,350 20.25 5,930 0 20.35 7,300 20.40 4,820 20.45 6,920 55,650 20.25 20.35 20.25 3,200
PNC 20.30 19 17.70 17.70 10 19 0 19.90 300 20 140
PPI 0.57 0.57 0.57
PTB 65.20 61 56.80 60.50 60 60.60 2,190 60.70 600 61 650 0 61 8,430 61.40 1,650 61.50 5,630 96,900 61 61.50 60.60 8,000
PVT 18.80 17.60 16.40 17.50 600 17.55 40 17.60 13,070 17.60 40,000 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
RDP 11.30 10.60 9.86 9.86 1,050 9.87 1,000 9.90 50 10.60 0 10.60 10 10.80 50 10.95 1,000 20 10.60 10.60 10.60
RIC 7.27 6.80 6.33 6.80 0 6.79 40 7.26 420 7.27 190
S4A 29.40 27.50 25.60 26 870 27 850 27.50 990 27.50 10 0 28.20 600 28.30 3,040 29 8,000 20 28.30 28.30 27.50
SAV 9.30 8.70 8.10 8.24 100 8.30 5,000 8.50 70 8.70 20 0 8.70 980 8.74 9,860 8.75 5,080 760 8.74 8.74 8.50
SC5 27.75 25.95 24.15 25.95 0 26.40 1,020 26.50 50 26.55 1,000
SGR 20.95 19.60 18.25 19.60 0 20 1,000 20.40 6,000 20.50 7,150
SHP 24.60 23 21.40 22 1,000 22.05 1,000 22.20 1,600 23 0 23 600 23.50 300 23.55 20 400 23 23 23
SJD 22.95 21.45 19.95 21.35 3,860 21.40 50 21.45 520 21.45 3,000 0 21.50 630 21.55 3,200 21.60 5,790 27,490 21.45 21.60 21.45
SJS 24.05 22.50 20.95 22.40 5,620 22.45 100 22.50 3,440 22.50 19,990 0 22.60 2,780 22.80 2,730 22.85 1,500 208,630 21.90 23.10 21.90
SKG 16.25 15.20 14.15 15.05 6,900 15.10 3,770 15.15 1,130 15.20 1,000 0 15.20 7,700 15.25 4,500 15.30 3,510 73,180 15.20 15.30 15
SMA 12.80 12 11.20 11.60 960 11.70 300 12 600 12 0 12.80 10
SRF 13.80 12.90 12 12.75 2,900 12.80 200 12.85 100 12.90 0 12.90 1,190 13 1,050 13.10 3,000 4,760 12.90 12.90 12.90 2,400
SSC 71.10 66.50 61.90 61.90 20 66.50 10 0 66.50 10 66.60 20 66.70 10 30 62 66.50 62
ST8 20.20 18.90 17.60 17.65 50 17.70 10 17.80 10 18.90 0 18.50 2,000 18.90 600 19 1,500
SVI 53.30 49.90 46.45 46.45 10 46.50 610 49.90 0 49.50 130 49.90 300 50 13,450
SVT 6.68 6.25 5.82 6.25 0
TCO 11.65 10.90 10.15 10.90 0 11.65 70 60 10.90 10.90 10.90
THG 36.25 33.90 31.55 33.20 700 33.40 10 33.50 510 33.90 10 0 33.90 4,480 34 1,420 34.10 1,000 20 33.90 33.90 33.90
TIE 8.78 8.21 7.64 8.21 0 8.69 20 8.70 770
TIP 16.55 15.50 14.45 14.80 50 15 400 15.50 80 15.50 500 0 15.80 100 15.90 500 16 1,000 1,790 15.50 15.50 15.50
TIX 33.15 31 28.85 31 0 32.60 10 32.65 10 32.70 10
TMP 39.05 36.50 33.95 35 1,000 35.20 50 36 370 36.50 0 36.50 980 36.70 100 36.80 770
TMS 28.85 27 25.15 25.55 50 26 3,000 26.05 1,800 27 20 0 26.75 10 26.80 110 26.95 20 20 27 27 27
TNA 12.80 12 11.20 11.70 8,000 11.80 5,000 11.90 2,000 12 10 0 12 940 12.10 50 12.15 2,680 5,030 11.90 12.15 11.90 20
TNC 12.80 12 11.20 11.50 2,000 11.60 470 12 50 12 0 12.70 20 12.80 100
TNI 9.89 9.25 8.61 9.19 4,610 9.20 16,620 9.22 1,990 9.25 0 9.25 8,220 9.26 1,700 9.27 5,000 144,490 9.25 9.29 9.22
TS4 7.44 6.96 6.48 6.62 100 6.64 3,910 6.65 1,300 6.96 6,680 0 6.90 290 6.96 3,120 6.97 100 13,820 6.65 6.99 6.64
VHG 0.47 0.47 0.47
VNG 23.50 22 20.50 21.85 2,700 21.90 1,930 21.95 3,000 22 17,940 0 22 8,370 22.05 13,200 22.10 18,800 377,510 22 22.05 21.85
VNL 17.10 16 14.90 15.05 40 15.50 1,000 16 1,010 16 0 17 3,150
VPB 22.70 21.25 19.80 21.10 32,520 21.15 142,290 21.20 52,110 21.25 72,300 0 21.25 47,880 21.30 16,200 21.35 1,610 2,818,810 21.20 21.50 20.90
VPD 16.25 15.20 14.15 15.10 2,920 15.15 3,050 15.20 4,740 15.20 290 0 15.30 170 15.35 40 15.50 8,140 7,440 15.20 15.20 15.20
VPG 23.95 22.40 20.85 22.20 1,840 22.30 2,390 22.40 4,940 22.40 26,500 0 22.50 2,000 22.80 200 22.90 3,550 186,970 22.10 22.90 22.10 60
VTO 8.61 8.05 7.49 7.95 10,000 7.96 10,500 8.05 590 8.05 5,000 0 8.06 580 8.08 1,530 8.09 1,030 12,320 8.05 8.08 8.05
YBM 17.30 16.20 15.10 16.10 4,000 16.15 1,000 16.20 2,050 16.20 5,000 0 16.25 350 16.30 5,250 16.35 6,310 98,730 16.25 16.50 16.15
DHM 5.33 4.99 4.65 4.85 310 4.89 2,320 4.96 10 4.98 10,410 -0.01 4.98 8,600 4.99 11,100 5 7,010 139,250 4.84 4.98 4.84
MHC 5.25 4.91 4.57 4.74 400 4.75 1,000 4.76 1,000 4.90 10 -0.01 4.89 40 4.90 2,980 4.91 9,810 11,020 4.90 4.91 4.70
QCG 4.80 4.49 4.18 4.39 15,040 4.40 93,490 4.41 11,900 4.48 51,500 -0.01 4.48 109,650 4.49 13,900 4.50 43,070 677,220 4.40 4.48 4.37
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
DLG 1.36 1.28 1.20 1.25 151,220 1.26 180,980 1.27 150,650 1.27 183,000 -0.01 1.28 19,220 1.29 311,350 1.30 260,750 821,370 1.28 1.29 1.27
PXT 1.60 1.50 1.40 1.45 1,000 1.46 1,000 1.49 510 1.49 -0.01 1.50 100 1.53 610 1.59 550 7,680 1.49 1.49 1.49
TSC 1.34 1.26 1.18 1.23 9,000 1.24 27,310 1.25 7,760 1.25 15,000 -0.01 1.27 38,890 1.28 29,480 1.29 37,280 117,850 1.26 1.28 1.25
ASM 9.31 8.71 8.11 8.67 110 8.68 50,000 8.69 460 8.70 110,360 -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
IDI 9.80 9.16 8.52 9.13 190 9.14 180 9.15 25,790 9.15 112,510 -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
SHI 9.40 8.79 8.18 8.30 10 8.32 4,500 8.60 910 8.78 62,020 -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
TEG 8 7.48 6.96 6.97 500 7 1,950 7.01 2,710 7.47 10 -0.01 7.47 1,680 7.48 1,010 7.50 2,000 5,310 6.96 7.47 6.96
ATG 1.51 1.42 1.33 1.35 128,210 1.36 20,000 1.37 6,000 1.40 10 -0.02 1.40 490 1.41 16,660 1.42 20,990 78,490 1.41 1.43 1.35
JVC 3.42 3.20 2.98 3.16 25,200 3.17 10,200 3.18 7,520 3.18 6,400 -0.02 3.19 160 3.20 43,500 3.21 10,720 164,700 3.20 3.23 3.17 3,000
OGC 4.24 3.97 3.70 3.91 368,350 3.92 179,000 3.93 87,460 3.95 31,120 -0.02 3.95 7,720 3.96 5,010 3.97 162,170 1,542,450 3.95 3.97 3.91
TTF 3.13 2.93 2.73 2.89 18,250 2.90 69,940 2.91 13,550 2.91 13,100 -0.02 2.92 20,000 2.93 14,410 2.94 38,200 432,050 2.93 2.93 2.90
HTT 1.81 1.70 1.59 1.67 18,910 1.68 14,080 1.69 150 1.68 50 -0.02 1.71 2,000 1.72 13,000 1.73 2,200 35,180 1.70