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 # 22/09/2019

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 CHỨNG QUYỀN                  Xem theo Nhóm Ngành Danh Mục Cá Nhân Ảnh Hưởng Nhóm Ngành Bảng điện mở rộng
VNINDEX 990.36 ( -6.74    -0.68% )
KL: 203,600,240   GT: 5,641.55 (tỷ)
HNX 104.14 ( 0.10    0.10% )
KL: 27,241,935   GT: 363.24 (tỷ)
UPCOM 56.97 ( 0.28    0.49% )
KL: 17,239,238   GT: 248.64 (tỷ)
VN30 915.16 ( -3.72    -0.41% )
KL: 86,758,510   GT: 3,821.95 (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
TV2 92.40 86.40 80.40 88 2,240 88.40 1,460 88.50 750 89.60 2,800 3.20 89.60 750 89.70 2,250 89.80 350 47,990 87 90 86 500 1,000
SGN 91.90 85.90 79.90 86.20 500 86.50 2,000 86.60 230 88.80 2.90 88.70 50 88.80 210 90 150 3,200 86 88.80 86
YEG 64.60 60.40 56.20 62.70 570 62.80 130 62.90 180 63 1,660 2.60 63 9,370 63.30 1,100 63.40 560 37,420 64 64 62
LGC 39.05 36.50 33.95 33.95 10 34.10 10 37.95 10 39.05 2.55 38 1,000 39.05 1,510 20 39.05 39.05 39.05
SSC 81.30 76 70.70 70.90 20 78.50 10 2.50 78.60 480 79.50 20 80 10 10 78.50 78.50 78.50
DRL 57.70 54 50.30 53.50 8,000 54 400 54.10 500 56 70 2 280 54.50 56 54.50
SAB 283.60 265.10 246.60 265.40 2,000 265.50 70 267 7,580 267 5,040 1.90 267.60 60 267.70 60 267.80 20 24,960 265.30 267.90 265 21,110 13,140
DMC 72.90 68.20 63.50 68.20 1,900 68.30 2,000 68.40 1,000 69.90 20 1.70 69.90 30 70.40 10 70.50 20 20 69.90 69.90 69.90
REE 39.80 37.20 34.60 38.65 84,760 38.70 40,740 38.75 8,800 38.80 148,240 1.60 38.80 24,110 38.85 34,610 38.90 71,220 3,383,740 37.15 39 37.15
MWG 133.90 125.20 116.50 125.20 20,000 125.50 1,000 126 1,000 126.50 64,770 1.30 126.50 3,880 126.60 1,050 126.70 16,230 626,230 125.90 127.80 124 53,330 53,330
CTI 24.35 22.80 21.25 23 29,080 23.10 5,430 23.20 6,200 24 115,670 1.20 24 39,440 24.10 6,000 24.20 6,500 1,889,400 22.75 24 22.75
PNJ 88.40 82.70 77 83.50 28,060 83.60 5,840 83.70 6,640 83.80 36,890 1.10 83.80 8,300 83.90 16,890 84 47,980 921,660 82.70 84.50 82.70 1,000,000 1,007,000
CTD 103.70 97 90.30 97.40 110 97.50 1,390 97.60 1,010 98.10 1,120 1.10 98.10 330 98.30 750 98.40 2,270 35,520 98 98.80 97.30 110 560
ACC 19.25 18 16.75 18 770 18.05 100 18.10 670 19 20 1 19 120 19.10 1,140 19.20 1,050 110 19 19.10 18.10 60
CLW 22.45 21 19.55 19.60 500 19.70 10,000 20 1,000 22 1 22 50 1,000 22 22 22
TN1 63.10 59 54.90 55 10 60 2,290 1 60 10 63 50 63.10 660 2,300 63 63 60
PGD 34.20 32 29.80 30.55 30 31 300 32 35,420 32.90 0.90 32.90 5,300 33 220 33.10 100 115,170 32 33 30.55 112,000
EMC 15.90 14.90 13.90 15.80 0.90 15.80 20 15.85 200 15.90 860 30 13.90 15.80 13.90
CCI 14.55 13.60 12.65 12.70 1,000 13.60 380 14.50 110 0.90 14.50 10 14.55 120 1,950 14.50 14.50 13.60
L10 14.20 13.30 12.40 12.40 300 13.30 300 14.20 0.90 10 14.20 14.20 14.20
NBB 22.30 20.85 19.40 21 1,000 21.10 10,000 21.20 1,200 21.70 15,000 0.85 21.25 9,070 21.60 20 21.65 11,900 656,660 21 21.95 20.50
TNA 14.40 13.50 12.60 14.20 30,070 14.30 60,340 14.35 47,840 14.35 48,500 0.85 14.40 108,210 1,114,410 13.60 14.40 13.60 19,000
VMD 25.65 24 22.35 23 1,420 23.50 10 24.20 10 24.75 0.75 24.80 650 25 320 25.60 1,130 2,720 24.50 24.75 24.45 1,820
BWE 27.80 26 24.20 26.55 6,250 26.60 10,940 26.65 5,240 26.65 5,440 0.65 26.70 5,100 26.75 1,330 26.80 8,400 327,240 26 26.70 25.95 39,440
DGW 25.65 24 22.35 24.50 37,610 24.55 25,340 24.60 20,460 24.60 66,840 0.60 24.65 5,000 24.70 1,130 24.75 3,170 1,682,780 24.15 24.85 24.10 450 50,000
TNC 16.45 15.40 14.35 14.70 570 15 8,630 15.05 60 16 100 0.60 16 580 16.20 360 16.30 300 1,470 15 16 15
ABT 36.90 34.50 32.10 34.90 30 35 50 35.10 1,190 35.10 0.60 36 120 36.80 80 36.90 70 820 34.60 35.10 34.60
RAL 81.80 76.50 71.20 76.50 1,500 76.70 240 77.10 10 77.10 240 0.60 77.60 100 77.70 60 77.80 270 2,620 77.70 77.80 76.50 990
TYA 14.25 13.35 12.45 13.70 3,500 13.85 51,010 13.90 5,230 13.90 6,000 0.55 14.15 4,920 14.20 8,080 14.25 10,110 250,270 13.35 14.25 13.35 4,630
DBD 55.90 52.30 48.65 52.30 9,960 52.50 11,070 52.60 3,010 52.80 5,030 0.50 52.80 170 52.90 300 53 5,990 208,600 53 53.50 52.20
KPF 29.95 28 26.05 26.10 30 26.20 60 26.30 10 28.50 0.50 28.50 8,940 28.60 5,000 28.70 7,510 4,070 26.50 28.50 26.50
PME 56.70 53 49.30 52 3,000 52.10 1,000 53 2,300 53.50 0.50 53.50 4,680 54 8,820 55 1,220 30,690 51.50 54 51.50
TCL 30.45 28.50 26.55 28.65 4,790 28.70 7,430 28.90 4,000 29 5,500 0.50 29 21,190 29.10 300 29.20 1,600 81,130 28.50 29 28.50 10
VCI 36.90 34.50 32.10 34.90 3,800 34.95 3,000 35 1,070 35 2,000 0.50 35.20 2,890 35.30 4,100 35.40 3,130 62,500 34.80 35.30 33.50 35,440 1,000
FRT 50.20 46.95 43.70 47.10 1,830 47.15 1,500 47.20 1,570 47.40 5,090 0.45 47.40 2,930 47.45 210 47.50 5,990 58,800 47.10 47.40 46.95 11,100 8,390
HUB 24.10 22.55 21 22.20 1,000 22.25 5,010 22.50 11,030 23 60 0.45 23 8,290 23.10 1,500 23.20 1,000 1,210 23 23 22.60
ASM 7.66 7.16 6.66 7.58 14,650 7.59 473,070 7.60 324,090 7.61 88,660 0.45 7.61 13,600 7.62 19,950 7.63 15,860 5,404,160 7.50 7.66 7.38 103,980 20,700
APG 10.10 9.45 8.79 9.15 8,000 9.16 3,500 9.25 2,000 9.90 35,000 0.45 9.90 22,840 10 10 10.10 40 891,150 9.45 9.90 9.10
FPT 61.80 57.80 53.80 57.90 6,470 58 25,220 58.10 10,850 58.20 38,470 0.40 58.20 2,820 58.30 4,200 58.40 17,610 1,396,120 57.70 58.80 57.60 640 2,000
SVC 41.15 38.50 35.85 38.10 4,300 38.20 100 38.30 60 38.90 20 0.40 38.90 490 39 10 39.40 100 230 38.10 38.90 38.10 20 100
DRC 25.35 23.70 22.05 23.95 800 24 8,300 24.05 200 24.10 38,810 0.40 24.10 12,230 24.15 2,000 24.20 47,450 443,310 23.70 24.10 23.45 118,530 30,320
PPC 26.30 24.60 22.90 24.80 7,800 24.85 300 24.90 520 25 14,270 0.40 25 2,440 25.05 6,600 25.10 7,470 418,290 24.80 25.05 24.65 76,200 99,390
BCG 9.11 8.52 7.93 8.53 20,000 8.54 40,000 8.60 10,000 8.90 206,070 0.38 8.90 52,600 9 48,270 9.05 610 1,488,010 8.53 8.90 8.45 10,000
FIR 44.75 41.85 38.95 42 2,200 42.10 1,500 42.20 650 42.20 2,500 0.35 42.30 1,200 42.35 2,300 42.40 500 45,260 41.90 42.30 41.90
DCL 18.15 17 15.85 16 5,030 16.20 2,050 16.80 3,690 17.35 20 0.35 17.35 180 17.40 1,790 17.50 8,850 35,690 17 17.40 16.80
TDH 11.70 10.95 10.20 11.15 16,610 11.20 37,730 11.25 20,290 11.30 26,810 0.35 11.30 15,360 11.35 44,110 11.40 167,630 1,518,630 10.85 11.40 10.85 292,180 150
PAC 30.35 28.40 26.45 28.30 22,200 28.40 10,140 28.50 10 28.70 1,800 0.30 28.70 410 28.75 2,150 28.80 2,630 26,300 28.40 28.70 28.20
HTI 12.30 11.50 10.70 11.25 1,500 11.30 980 11.35 10 11.80 0.30 11.80 1,520 11.90 500 12 800 30 11.30 11.80 11.30
HU1 9.41 8.80 8.19 9.10 0.30 8.90 2,000 9 5,050 9.10 2,520 99,000 8.60 9.10 8.60
IDI 7.73 7.23 6.73 7.51 11,580 7.52 12,270 7.53 8,640 7.53 67,200 0.30 7.54 6,750 7.55 38,470 7.56 3,000 2,157,780 7.60 7.66 7.43 518,000
SRF 15.80 14.80 13.80 13.80 100 13.85 70 13.90 10 15.10 0.30 14.75 190 14.80 6,100 15 8,580 4,100 14.30 15.10 14.30
TPC 11.15 10.45 9.72 9.72 220 9.73 50 9.80 60 10.75 50 0.30 10.80 20 10.95 10 11 100 190 10.40 10.75 9.74
TVS 12.25 11.45 10.65 10.65 500 11 1,000 11.10 600 11.75 0.30 11.75 500 11.80 300 11.90 500 70 11.45 11.75 11.45
ANV 26.40 24.70 23 24.90 7,330 24.95 5,640 25 9,740 25 75,030 0.30 25.05 1,970 25.10 7,280 25.15 10,850 431,170 25 25.20 24.90
VID 5.02 4.70 4.38 4.60 500 4.70 120 4.78 10 4.99 80 0.29 4.99 1,320 5 10,490 5.02 2,050 1,110 4.60 5 4.60
LMH 17.50 16.40 15.30 16.45 12,860 16.50 17,700 16.55 13,330 16.65 100 0.25 16.65 6,430 16.70 10,040 16.75 13,970 291,090 16.35 16.65 16.35
DBC 24.05 22.50 20.95 22.30 600 22.40 3,910 22.50 1,730 22.70 500 0.20 22.70 4,860 22.80 5,000 22.85 5,010 24,590 22.60 22.70 22.50
DHA 32.95 30.80 28.65 29.80 10 29.90 10 30 10 31 20 0.20 30.90 990 31 40 31.10 400 950 29.65 31.40 29.65 40 400
DVP 46 43 40 42.50 4,240 42.90 10 43 500 43.20 4,770 0.20 43.20 250 43.30 850 43.40 2,540 29,560 43 43.50 42.50 3,720
TCT 48.45 45.30 42.15 44.50 5,000 44.60 50 45.50 230 45.50 270 0.20 46.50 1,360 47 200 48 730 800 45.50 45.50 45.50
DXV 3.21 3 2.79 2.79 2,210 2.80 810 3 860 3.20 2,010 0.20 3.20 1,400 3.21 600 10,000 3.10 3.20 3
SII 20.15 18.85 17.55 17.55 10 18.50 10 19.05 0.20 18.55 190 19 3,000 19.20 500 10 19.05 19.05 19.05
TCB 24.55 22.95 21.35 23.05 72,350 23.10 59,890 23.15 1,750 23.15 133,430 0.20 23.20 195,890 23.25 35,000 23.30 101,180 2,046,450 23 23.20 22.95
VSH 20.40 19.10 17.80 18.60 4,600 18.70 1,010 19 5,000 19.30 0.20 19.20 100 19.30 6,980 19.45 560 10 19.30 19.30 19.30
DHG 97.30 91 84.70 91 2,710 91.10 980 91.20 40 91.20 240 0.20 91.40 200 91.50 1,010 91.70 90 2,880 91.50 91.50 91.20 500
DAH 10.45 9.80 9.12 9.75 1,140 9.80 7,610 9.83 7,830 9.98 5,500 0.18 9.98 2,820 9.99 7,320 10 20,980 117,250 9.80 9.99 9.70
SJF 2.72 2.55 2.38 2.66 290 2.70 3,040 2.72 618,170 2.72 5,700 0.17 170,300 2.72 2.72 2.72
PTL 4.05 3.79 3.53 3.75 3,130 3.80 110 3.88 2,120 3.95 10 0.16 3.95 40 4 7,280 4.04 500 13,960 3.79 3.95 3.79
GMD 29.20 27.30 25.40 27.35 300 27.40 65,090 27.45 1,310 27.45 35,850 0.15 27.50 5,670 27.55 7,050 27.60 23,310 539,640 27.20 27.55 27.15
HDC 23.30 21.80 20.30 21.85 7,090 21.90 610 21.95 6,340 21.95 32,560 0.15 22 810 22.05 5,000 22.10 3,000 398,050 21.85 22.40 21.85
DPM 14.05 13.15 12.25 13.10 58,200 13.15 52,420 13.20 18,300 13.30 13,380 0.15 13.30 2,430 13.35 29,800 13.40 15,470 246,120 13.15 13.35 13.15 7,730 83,600
VAF 11.15 10.45 9.72 10.50 9,800 10.60 90 10.60 10 0.15 11 10 11.15 11,010 10 10.60 10.60 10.60
DIC 2.68 2.51 2.34 2.59 420 2.60 10,000 2.66 1,110 2.66 0.15 2.67 530 2.68 400 14,830 2.55 2.66 2.52
BFC 15.75 14.75 13.75 14.65 3,020 14.70 13,340 14.75 14,180 14.90 1,350 0.15 14.90 1,120 14.95 10 15 6,650 8,680 14.80 14.90 14.75 2,450
CRC 17.30 16.20 15.10 16.20 2,210 16.25 1,300 16.30 1,770 16.35 2,000 0.15 16.35 1,220 16.40 1,850 16.45 1,200 58,580 16.25 16.35 16.05
GEX 24 22.45 20.90 22.40 31,200 22.45 89,450 22.50 19,130 22.60 193,140 0.15 22.60 9,510 22.65 9,740 22.70 23,630 385,260 22.60 22.70 22.50 179,890 16,220
HII 12.10 11.35 10.60 11.35 10,400 11.40 5,030 11.45 2,510 11.50 3,500 0.15 11.50 8,910 11.55 250 11.60 12,820 181,420 11.30 11.65 11.30
VTB 15.60 14.60 13.60 14.25 10 14.30 520 14.35 10 14.75 610 0.15 14.55 160 14.60 20 14.65 50 630 14.85 14.85 14.75 610
HSG 6.94 6.49 6.04 6.60 18,420 6.61 54,500 6.62 43,160 6.62 132,400 0.13 6.65 84,820 6.66 169,610 6.67 37,650 3,922,210 6.49 6.75 6.49 360,250
PLX 65.30 61.10 56.90 61 104,450 61.10 16,780 61.20 22,250 61.20 139,070 0.10 61.50 15,470 61.60 14,410 61.80 2,900 312,880 61.10 61.50 61.10 30,000 164,490
SMB 39.65 37.10 34.55 37.10 900 37.15 1,000 37.20 1,860 37.20 3,800 0.10 37.25 320 37.30 2,080 37.40 4,120 29,890 37.10 37.50 37.10 2,000
VPI 44.15 41.30 38.45 41.25 1,150 41.30 1,030 41.35 1,110 41.40 3,120 0.10 41.40 1,000 41.55 2,630 41.60 3,840 367,380 41.30 42 41.20
CSM 16.05 15 13.95 14.90 10,000 14.95 3,000 15 2,470 15.10 10 0.10 15.10 9,390 15.15 2,100 15.20 16,300 79,480 15 15.10 14.80
IBC 21.50 20.10 18.70 20.05 1,200 20.10 1,000 20.15 1,160 20.20 3,330 0.10 20.20 12,760 20.25 1,960 20.30 14,870 136,700 20.10 20.20 19.80 29,460
LDG 10.85 10.15 9.44 10.10 45,730 10.15 20,000 10.25 61,690 10.25 245,600 0.10 10.30 72,540 10.35 47,020 10.40 108,930 1,825,850 10.15 10.35 10.05 2,850 4,200
LEC 17.65 16.50 15.35 15.50 530 15.55 10 16.60 100 0.10 16.55 130 16.60 1,250 16.65 1,000 1,110 17.40 17.40 15.50
PVD 19.35 18.10 16.85 18.10 94,210 18.15 66,660 18.20 34,960 18.20 262,370 0.10 18.25 3,000 18.30 15,130 18.35 139,830 2,268,270 18.25 18.45 18.10 242,670 531,970
SBT 19.05 17.85 16.65 17.70 18,450 17.75 270 17.80 304,170 17.95 1,256,610 0.10 17.95 315,290 18 821,190 18.05 17,930 2,362,150 17.85 17.95 17.80 1,244,660 608,840
TAC 26.60 24.90 23.20 23.50 180 24 50 24.30 50 25 3,000 0.10 25 2,050 25.20 750 25.50 200 3,090 24.70 25 24.70
TBC 27.15 25.40 23.65 24.05 500 24.50 1,000 24.65 1,150 25.50 10 0.10 25.50 3,100 26 330 26.40 19,200 10 25.50 25.50 25.50
DHM 4.60 4.30 4 4 820 4.40 30 0.10 4.30 1,990 4.40 7,140 4.45 2,000 22,980 4 4.40 4
HCD 3.63 3.40 3.17 3.45 21,860 3.46 3,990 3.47 500 3.50 1,160 0.10 3.50 700 3.54 100 3.55 500 102,470 3.39 3.62 3.38
AST 75.90 71 66.10 70.80 2,190 70.90 1,010 71 1,770 71.10 240 0.10 71.10 1,800 71.20 7,370 71.30 3,770 58,310 71.20 72 71 5,200
DSN 62.50 58.50 54.50 58.30 2,680 58.50 1,390 58.60 110 58.60 0.10 58.70 50 58.80 2,510 58.90 80 1,290 58.30 58.70 58.30 320
MSH 59.50 55.70 51.90 55.60 100 55.70 110 55.80 3,230 55.80 200 0.10 55.90 240 56 8,200 56.10 200 22,350 55.70 56 55.70
ITA 3.30 3.09 2.88 3.16 53,600 3.17 24,900 3.18 34,950 3.18 61,470 0.09 3.19 1,000 3.20 13,400 3.21 68,440 1,869,940 3.10 3.21 3.09
MCG 1.87 1.75 1.63 1.71 1,000 1.72 680 1.80 50 1.83 0.08 1.83 10 1.84 1,000 1.86 190 1,850 1.80 1.83 1.80
HID 2.16 2.02 1.88 2.07 100 2.08 5,300 2.10 800 2.10 25,000 0.08 2.11 4,000 2.12 330 2.13 2,000 84,480 2.02 2.15 2.02
NKG 6.13 5.73 5.33 5.76 20,100 5.77 2,000 5.79 28,950 5.80 29,370 0.07 5.80 19,730 5.84 260 5.85 950 328,310 5.73 5.90 5.73 5,100 180,270
VIP 5.43 5.08 4.73 5.08 1,270 5.09 11,900 5.10 730 5.15 10 0.07 5.15 8,120 5.19 200 5.20 6,200 40,480 5.08 5.15 5.05 5,300
BTP 13.15 12.30 11.45 12.15 1,000 12.20 1,000 12.25 1,000 12.35 10 0.05 12.35 4,860 12.40 500 12.50 6,300 550 12.35 12.35 12.30
E1VFVN30 16.27 15.21 14.15 15.20 1,110 15.23 20,010 15.24 1,100 15.26 20 0.05 15.26 1,480 15.28 2,530 15.29 50,000 737,010 15.28 15.30 15.22 364,990 1,281,080
FUESSV50 14.12 13.20 12.28 13 50,000 13.10 40,000 13.15 28,010 13.25 0.05 13.25 22,420 13.30 60,000 13.35 25,000 62,580 13.20 13.25 13.20 30,850
GAB 11.95 11.20 10.45 10.90 840 10.95 10 11.20 1,120 11.25 23,560 0.05 11.25 4,990 11.30 28,600 11.35 4,600 151,380 11.35 11.35 10.60
HAH 15.70 14.70 13.70 14.65 1,200 14.70 50 14.75 1,130 14.75 6,670 0.05 14.80 1,000 14.85 2,000 14.90 17,500 306,800 14.95 14.95 14.60
SAM 8.39 7.85 7.31 7.81 3,600 7.85 5,000 7.90 3,430 7.90 16,900 0.05 7.95 5,470 7.96 10 7.99 11,000 93,740 7.90 7.90 7.80
TCD 13.80 12.90 12 12 50 12.05 780 12.10 50 12.95 90 0.05 12.90 3,060 12.95 1,210 13 3,160 1,150 13 13 12.05
TS4 5.56 5.20 4.84 5.05 300 5.06 500 5.10 540 5.25 2,700 0.05 5.25 920 5.26 500 5.27 500 6,520 5.50 5.50 5.10
TTF 3.06 2.86 2.66 2.89 1,680 2.90 24,360 2.91 11,250 2.91 41,010 0.05 2.92 1,000 2.93 9,940 2.94 10,260 606,630 2.89 3.03 2.89
BSI 7.54 7.05 6.56 7 9,020 7.01 600 7.07 10 7.10 10 0.05 7.10 760 7.11 3,130 7.12 13,880 4,970 7.10 7.12 7.09 2,070
CHP 21.85 20.45 19.05 20.30 1,250 20.45 11,390 20.50 9,070 20.50 500 0.05 20.65 2,000 20.70 100 21.30 150 2,400 20.60 20.60 20.50
DHC 37.15 34.75 32.35 34.70 8,610 34.75 14,500 34.80 4,100 34.80 6,340 0.05 34.90 5,000 35 4,970 35.10 50 108,950 34.80 35.50 34.70 4,000
DQC 19.25 18 16.75 17.95 7,700 18 7,350 18.05 1,670 18.05 500 0.05 18.10 1,000 18.15 6,260 18.20 600 16,790 17.90 18.15 17.90
GSP 14.80 13.85 12.90 13.75 10 13.80 100 13.90 10 13.90 190 0.05 14.50 1,120 14.60 1,000 14.70 20 200 14.50 14.50 13.90 10
GTA 13.20 12.35 11.50 12.05 100 12.10 100 12.40 100 12.40 110 0.05 12.75 20 12.80 30 12.85 20 150 12.30 12.85 12.30 100
HAX 20.80 19.45 18.10 19.10 840 19.20 50 19.45 3,800 19.50 400 0.05 19.50 7,810 19.70 2,550 19.80 520 33,700 19.45 19.70 19.05
MBB 23.50 22 20.50 21.95 268,410 22 299,020 22.05 41,380 22.05 163,970 0.05 22.10 105,290 22.15 361,100 22.20 247,310 4,001,720 22 22.25 22
PVT 18.95 17.75 16.55 17.70 2,890 17.75 24,090 17.80 70,210 17.80 39,900 0.05 18 6,700 18.05 2,470 18.10 15,320 740,080 17.80 18.25 17.80 227,100 160,000
STK 22 20.60 19.20 20.50 1,050 20.60 13,840 20.65 4,240 20.65 1,100 0.05 20.70 3,610 20.80 1,500 20.90 1,750 24,140 20.80 20.80 20.60
VNG 22.45 21 19.55 20.90 530 20.95 1,390 21 620 21.05 6,200 0.05 21.05 2,300 21.10 12,520 21.15 4,700 263,880 20.95 21.10 20.90 1,330
ASP 8.57 8.01 7.45 7.95 40 7.96 5,100 7.97 100 8.05 10 0.04 8.04 2,490 8.05 2,080 8.08 110 38,130 8.01 8.15 7.96 150
DTA 6.06 5.67 5.28 5.68 100 5.69 730 5.70 790 5.71 0.04 5.99 90 6 500 6.05 1,230 130 5.69 5.99 5.69
EVG 2.79 2.61 2.43 2.60 3,830 2.61 1,000 2.62 500 2.63 29,000 0.02 2.63 17,540 2.64 18,830 2.65 7,650 425,470 2.60 2.67 2.60
DRH 8.13 7.60 7.07 7.52 10,010 7.55 3,500 7.56 8,720 7.62 5,000 0.02 7.62 540 7.63 590 7.65 2,690 239,000 7.75 7.75 7.56 16,700
TNT 2 1.87 1.74 1.75 500 1.79 1,480 1.80 500 1.89 1,510 0.02 1.89 4,710 1.90 1,000 1.95 2,000 4,040 1.85 1.89 1.79
VPH 4.49 4.20 3.91 4.17 500 4.18 2,000 4.19 410 4.22 0.02 4.22 17,000 4.27 3,190 4.29 6,000 35,910 4.18 4.37 4.18 20
FCM 7.47 6.99 6.51 6.60 20,150 6.63 20 6.64 10 7 5,100 0.01 7 3,210 7.16 2,000 7.19 5,000 9,400 6.80 7 6.63
HAP 3.60 3.37 3.14 3.32 7,000 3.33 1,490 3.34 220 3.38 0.01 3.38 2,210 3.39 500 3.40 7,610 320 3.33 3.38 3.33 200
SAV 9.61 8.99 8.37 8.75 2,480 8.76 5,100 8.80 1,000 9 0.01 9 50 9.24 1,600 9.29 460 6,620 8.68 9 8.68
ATG 1.05 0.99 0.93 0.97 4,520 0.98 1,200 0.99 2,720 1 2,020 0.01 1 200 1.01 5,180 1.02 5,630 25,040 0.99 1.01 0.99
FIT 3.73 3.49 3.25 3.43 2,000 3.44 7,580 3.45 5,550 3.50 5,200 0.01 3.50 59,750 3.51 1,800 3.52 1,300 85,900 3.48 3.50 3.44 8,100 2,000
RDP 9.51 8.89 8.27 8.65 100 8.70 100 8.80 10 8.90 10 0.01 8.90 1,980 9 4,990 9.10 2,180 6,440 9.20 9.20 8.90 6,400
AAA 17.10 16 14.90 15.90 194,300 15.95 59,020 16 5,080 16 29,930 0 16.05 259,830 16.10 37,770 16.15 83,820 1,612,240 16 16.20 16 145,040 6,000
BBC 68.60 64.20 59.80 62 200 62.10 130 62.20 30 64.20 0 63.90 240 64.10 10 64.20 40
BIC 25.85 24.20 22.55 23.30 500 23.35 300 23.40 60 24.20 500 0 24.20 4,300 24.30 300 24.50 4,250 500 24.20 24.20 24.20 500
BMI 26.30 24.60 22.90 24.15 11,640 24.20 8,140 24.40 2,000 24.60 25,530 0 24.60 7,860 24.65 5,000 24.70 5,100 776,620 24.60 24.60 24 16,890 238,500
BRC 11.40 10.70 9.96 10.70 0 11 110 11.40 1,000
BTT 37.10 35.20 32.30 37.10 1,120 35.20 0
CDC 16.05 15 13.95 14.55 1,100 14.70 100 15 0 15.90 60 16 200 16.05 890
CEE 16.70 15.65 14.60 15.45 2,000 15.50 1,000 15.65 960 15.65 1,040 0 15.70 500 16.05 90 16.30 500 1,350 15.70 16.05 15.65
CIG 2.24 2.10 1.96 2.10 410 0 2.10 2,320 2.15 500 2.20 10 2,930 2.06 2.10 1.96
CLL 31 29 27 27.50 90 29 0 29.40 10 29.50 990 31 260
CMV 10.70 10 9.30 9.50 500 10.70 550 10 0
COM 60.90 57 53.10 57 0 59.50 30 59.60 100 60.90 540
CTS 8.98 8.40 7.82 8.24 1,000 8.30 500 8.31 500 8.40 5,000 0 8.40 8,460 8.43 2,000 8.44 20,000 57,560 8.39 8.40 8.30 5,000
DAG 7.10 6.64 6.18 6.50 60 6.51 10 6.60 10 6.64 2,300 0 6.64 420 6.69 4,550 6.70 25,500 74,190 6.71 6.71 6.18
DAT 17.90 16.75 15.60 16.75 0 17.90 10
DPR 40.30 37.70 35.10 37.50 10,730 37.55 2,060 37.60 2,730 37.70 11,700 0 37.70 1,970 37.75 9,000 37.80 5,000 129,720 38.10 38.10 37.65 1,010 88,400
DTT 12.80 12 11.20 11.20 10 12 0 12.80 10
EIB 17.95 16.80 15.65 16.60 9,750 16.65 1,090 16.70 310 16.80 1,600 0 16.80 4,980 16.85 28,430 16.90 4,510 46,760 16.60 16.90 16.55
ELC 6.74 6.30 5.86 6.20 800 6.24 100 6.25 30 6.30 0 6.30 90 6.50 10,070 6.60 5,000 16,620 6.30 6.30 6.20 10,700
EVE 12.65 11.85 11.05 11.50 2,020 11.55 1,000 11.60 490 11.85 0 11.85 5,400 11.90 2,950 11.95 500 2,170 11.80 11.85 11.45 720
FUCTVGF1 12.70 11.90 11.10 11.90 0 11.90 210
FUCTVGF2 10.95 10.25 9.54 10.25 0
GMC 27.35 25.60 23.85 24.90 50 25 30 25.10 10 25.60 200 0 25.60 280 25.70 80 25.80 110 4,010 25.50 25.60 25 150
HAR 3.98 3.72 3.46 3.70 9,160 3.71 40 3.72 12,950 3.72 10,010 0 3.76 110 3.77 27,270 3.78 5,800 343,350 3.70 3.77 3.67
HDB 28.15 26.35 24.55 26.25 31,840 26.30 54,560 26.35 5,470 26.35 60,980 0 26.40 23,710 26.45 14,180 26.50 436,480 1,212,560 26.35 26.50 26.30 7,800 221,280
HHS 3.37 3.15 2.93 3.11 5,000 3.14 20,000 3.15 3,580 3.15 32,360 0 3.17 100 3.18 16,000 3.19 22,070 425,090 3.19 3.22 3.15
HLG 10.90 7.80 4.70 5 1,000 7.80 5,000 7.80 0 8.50 20,000
HOT 37 34.60 32.20 32.20 10 34.60 70 34.60 0 37 30
HQC 1.31 1.23 1.15 1.20 133,740 1.21 530,920 1.22 243,540 1.23 173,120 0 1.23 41,130 1.24 193,880 1.25 43,070 1,280,450 1.22 1.24 1.22
HRC 53.50 50 46.50 50 0 50 2,130 52.50 51,440 53.50 1,110
HT1 16.65 15.60 14.55 15.30 2,000 15.40 7,000 15.45 4,190 15.60 2,250 0 15.60 4,600 15.65 5,320 15.70 9,580 12,220 15.45 15.60 15.45 1,500
HTN 20.75 19.40 18.05 19.25 7,710 19.30 3,980 19.35 1,500 19.40 7,100 0 19.40 580 19.45 4,100 19.50 3,500 56,620 19.35 19.45 19.30 30,000
HTT 1.63 1.53 1.43 1.49 10,370 1.50 7,380 1.52 30 1.53 100 0 1.53 38,460 1.54 2,500 1.55 4,990 2,580 1.50 1.53 1.50
HVX 3.14 2.94 2.74 2.90 180 2.94 80 2.94 0 3.14 40 60 2.94 2.94 2.94
IJC 16.05 15 13.95 14.90 36,240 14.95 3,920 15 8,700 15 64,860 0 15.05 20,400 15.10 7,260 15.15 6,610 421,660 14.90 15.05 14.85 2,000
JVC 3.30 3.09 2.88 3.07 5,000 3.08 7,410 3.09 9,620 3.09 960 0 3.10 2,970 3.11 9,910 3.12 22,220 85,900 3.09 3.11 3.09 690
KAC 20.50 14.70 8.90 14.70 0
KDC 21.90 20.50 19.10 20.35 4,430 20.40 1,820 20.45 1,500 20.50 2,380 0 20.50 280 20.60 2,480 20.70 4,680 85,890 20.50 20.90 20.40 7,700
KSH 0.70 0.70 0.70
LBM 35.45 33.15 30.85 30.85 110 33.10 50 33.15 0 33.15 170 33.20 800 35 20 1,140 30.90 33.20 30.85 40
LCM 0.65 0.65 0.65
LIX 44.05 41.20 38.35 40.80 100 41 1,000 41.10 300 41.20 0 41.20 310 41.30 1,150 41.35 1,010 820 41.40 41.40 41
LM8 25.85 24.20 22.55 24.20 0 24.40 50 25.85 330
MDG 12.80 12 11.20 12 0 12 4,050 12.50 110
MSN 85.80 80.20 74.60 79.20 2,170 79.30 760 79.50 2,090 80.20 615,000 0 80.20 5,320 80.30 300 80.40 20 816,210 80.10 80.20 79.10 611,860 558,620
NSC 90.30 84.40 78.50 79.20 10 79.50 30 80 30 84.40 270 0 80.10 90 80.20 20 82 200 2,700 82.90 84.40 82.40 2,690
NTL 24.60 23 21.40 22.90 9,420 22.95 20 23 5,580 23 2,850 0 23.20 5,710 23.30 23,390 23.40 12,160 116,620 23 23.10 22.90 64,020
NVT 9.46 8.85 8.24 8.35 450 8.36 700 8.37 500 8.85 0 9 4,900 9.11 10 9.15 790 4,330 9.15 9.15 8.85
OGC 4.32 4.04 3.76 3.99 67,140 4 138,600 4.01 8,400 4.04 250 0 4.04 12,440 4.05 10,000 4.06 21,480 1,544,860 4.04 4.12 3.96
PAN 31 29 27 28.60 220 28.70 120 28.80 5,060 29 3,000 0 29.10 1,270 29.20 3,780 29.30 2,780 3,560 29.20 29.20 28.80
PGC 15.15 14.20 13.25 13.90 1,580 13.95 860 14 2,300 14.20 200 0 14.20 4,950 14.35 20 14.40 4,940 2,750 14.45 14.45 13.90 280 1,750
PGI 19.15 17.90 16.65 16.65 10 17.90 0 17.70 1,000 17.80 1,020 17.85 70
PJT 12.15 11.40 10.65 10.80 500 10.85 300 10.90 1,000 11.40 0 11.20 890 11.40 600 11.50 500
PMG 20.45 19.15 17.85 19.05 4,750 19.10 3,190 19.15 2,210 19.15 3,820 0 19.20 4,940 19.25 4,380 19.30 3,710 6,220 19.15 19.15 19.15
PNC 14.95 14 13.05 13.05 100 14 0 14.65 500 14.70 1,950
POM 6.74 6.30 5.86 6 2,800 6.20 1,000 6.25 1,000 6.30 0 6.30 1,280 6.35 3,090 6.69 2,000 7,770 6.30 6.30 6.29
PXI 2.45 2.29 2.13 2.29 0 2.29 700 2.30 20 2.31 50
ROS 28.65 26.80 24.95 26.40 362,400 26.45 622,400 26.50 421,600 26.80 8,785,460 0 26.80 191,510 26.85 1,520 26.90 84,550 18,804,460 26.70 26.80 26.15 30,210 337,860
S4A 30.35 28.40 26.45 27.50 500 28 300 28.40 0 28.30 3,000 28.40 2,750 29 120
SCD 32.80 30.70 28.60 29.10 1,000 29.50 1,000 29.60 1,000 30.70 0 30.60 800 30.65 1,000 30.70 1,600 200 30.70 30.70 30.70
SFC 24.25 22.70 21.15 22 2,000 22.70 1,400 22.80 200 22.70 0 24.15 10 24.20 540 24.25 1,700
SGT 6.01 5.62 5.23 5.58 900 5.60 10 5.61 1,370 5.62 0 5.63 510 5.64 1,450 5.95 50 13,500 5.97 5.97 5.62 6,000 2,960
SHA 6.20 5.80 5.40 5.60 40 5.65 80 5.70 1,000 5.80 0 5.80 11,550 5.82 250 5.83 250 8,500 5.80 5.85 5.65
SJD 21.55 20.15 18.75 20.05 300 20.10 1,650 20.15 570 20.15 2,430 0 20.20 4,340 20.30 1,500 20.50 4,350 11,610 20.15 20.20 20.10 300 6,010
SKG 11.95 11.20 10.45 11.10 7,860 11.15 7,100 11.20 50 11.20 3,150 0 11.25 7,230 11.30 7,940 11.35 9,900 36,140 11.20 11.25 11.15 100
ST8 18.15 17 15.85 16.50 50 16.60 50 16.70 20 17 0 17.15 210 17.20 380 17.30 2,000
SVI 54.20 50.70 47.20 50 2,040 50.60 580 50.70 0 53.40 10 53.50 10 53.60 20
SVT 7.84 7.33 6.82 6.82 500 7.33 0 7.33 20 7.34 500 7.52 1,500
TCO 8.67 8.11 7.55 8.60 100 8.11 0
TDW 25.45 23.80 22.15 22.20 20 23.80 0 25.10 10 25.25 50 25.40 200
TEG 6.80 6.36 5.92 6.36 1,100 6.37 2,000 6.39 1,420 6.36 10,380 0 6.40 4,150 6.46 2,100 6.49 500 30,520 6.30 6.36 6.16 11,090
TIX 32.90 30.75 28.60 28.60 20 30.75 0 32.90 20
TLH 4.85 4.54 4.23 4.43 7,600 4.44 10,340 4.45 5,130 4.54 15,010 0 4.54 86,660 4.55 50,000 4.56 21,860 136,800 4.57 4.57 4.45
TMP 38.45 35.95 33.45 35.80 350 35.85 100 35.90 150 35.95 0 36.90 1,090 38.45 40
TMS 29.40 27.50 25.60 26.10 300 26.90 1,000 27.10 80 27.50 0 27.50 540 28 230 28.50 2,000 2,270 27.50 27.50 27.50
TMT 6.42 6 5.58 5.80 110 5.82 50 5.85 500 6 50 0 6 14,580 6.15 20 6.19 100 6,890 6 6 6 6,560
TNI 10.75 10.05 9.35 9.97 6,030 9.98 4,550 10 5,330 10.05 16,480 0 10.05 7,060 10.10 2,550 10.15 6,010 517,720 10.05 10.10 9.98
TTB 25.35 23.70 22.05 23.55 9,680 23.60 19,220 23.65 10,040 23.70 3,800 0 23.70 3,770 23.75 7,210 23.80 9,360 360,820 23.70 23.70 23.65
TTE 14.95 14 13.05 14 0 14 950 14.50 300 250 14 14 14
VDP 34.20 32 29.80 31.70 70 31.75 400 32 40 32 30 0 33.70 150 33.80 350 34.10 40 330 32.20 32.20 32 330
VFG 44.90 42 39.10 39.20 20 40 20 41 5,000 42 0 42 8,530 42.25 2,950 42.50 300
VIS 25.10 23.50 21.90 22.80 2,000 23 1,500 23.50 750 23.50 100 0 24.60 80 24.80 380 25.10 10 260 24.80 24.80 23.50
VNE 3.67 3.43 3.19 3.39 80 3.42 20,000 3.43 127,230 3.43 20,800 0 3.44 14,090 3.45 6,170 3.46 7,100 404,700 3.45 3.45 3.36
VNL 16.05 15 13.95 14 500 14.05 10 15 0 15.75 60 15.80 10 16 20
VPK 3.62 3.39 3.16 3.19 1,000 3.20 1,000 3.21 20 3.39 0 3.33 1,000 3.38 3,000 3.40 1,000
VPS 13.05 12.20 11.35 11.35 10 12.20 0 12.20 800 12.30 500 12.40 450 50 12.20 12.20 12.20
VRC 17.10 16 14.90 15.75 10,100 15.80 11,270 15.90 16,150 16 3,000 0 16 12,830 16.10 9,400 16.20 12,510 199,430 16 16.10 15.80
VSI 25.55 23.90 22.25 23.90 500 0 23.85 150 23.90 760 24 2,500 500 23.90 23.90 23.90
VTO 7.86 7.35 6.84 7.31 10 7.32 1,600 7.35 1,250 7.35 750 0 7.40 8,000 7.44 200 7.45 11,420 30,760 7.40 7.40 7.35
MHC 4.34 4.06 3.78 3.85 1,000 3.86 350 3.95 1,400 4.05 2,430 -0.01 4.05 11,980 4.06 30,920 4.19 31,900 7,430 3.98 4.06 3.96 1,020
SBV 8.54 7.99 7.44 7.50 500 7.51 20 7.60 190 7.98 -0.01 7.98 970 7.99 1,640 1,070 7.80 7.99 7.80
AMD 1.65 1.55 1.45 1.52 19,130 1.53 109,120 1.54 193,340 1.54 44,370 -0.01 1.55 12,720 1.56 89,460 1.57 93,260 340,440 1.56 1.56 1.54 300
HAI 1.72 1.61 1.50 1.58 124,100 1.59 148,980 1.60 207,750 1.60 1,600 -0.01 1.61 75,470 1.62 13,260 1.63 88,460 240,740 1.62 1.63 1.60
PXT 1.28 1.20 1.12 1.18 10 1.19 2,020 1.20 40 1.19 -0.01 1.22 150 1.23 2,000 1.24 200 9,780 1.20 1.20 1.19
DLG 1.67 1.57 1.47 1.53 207,310 1.54 100,200 1.55 130,200 1.56 101,020 -0.01 1.56 42,830 1.57 39,780 1.58 406,680 701,750 1.57 1.57 1.54 5,000
BCE 7.27 6.80 6.33 6.70 3,000 6.71 10 6.72 500 6.79 1,100 -0.01 6.79 900 6.80 5,650 6.81 1,000 12,890 6.76 6.80 6.68
PXS 5.24 4.90 4.56 4.87 10,000 4.88 10,000 4.89 1,240 4.89 1,500 -0.01 4.99 1,860 5 50 5.10 700 42,560 5 5.01 4.89
HVG 3.10 2.90 2.70 2.85 19,420 2.86 100 2.87 190 2.88 10,300 -0.02 2.88 1,540 2.89 9,910 2.90 36,200 153,530 2.87 2.90 2.81 80
PET 8.11 7.58 7.05 7.54 5,020 7.55 210 7.56 1,200 7.56 7,020 -0.02 7.63 1,520 7.64 8,000 7.65 3,500 33,340 7.58 7.64 7.56 5,000
VOS 2.14 2 1.86 1.96 11,210 1.97 5,090 1.98 2,110 1.98 3,010 -0.02 2.03 3,630 2.04 4,160 2.05 29,520 87,140 2.05 2.05 1.97
FLC 3.88 3.63 3.38 3.59 62,780 3.60 360,840 3.61 210,930 3.61 827,920 -0.02 3.63 32,720 3.64 143,950 3.65 94,410 2,273,030 3.64 3.64 3.61 50,450 876,400
SHI 10.10 9.48 8.82 9.25 2,100 9.30 500 9.45 11,120 9.45 13,980 -0.03 9.48 1,000 9.49 3,930 9.50 28,450 45,190 9.50 9.50 9.40
CLG 2.01 1.88 1.75 1.75 110 1.76 200 1.80 20 1.85 -0.03 1.85 4,990 1.87 1,000 1.88 32,510 410 1.88 1.88 1.84 10
TSC 2.34 2.19 2.04 2.13 5,170 2.14 4,400 2.16 12,330 2.16 16,390 -0.03 2.20 4,690 2.21 8,000 2.22 5,100 208,790 2.05 2.25 2.05 2,310
SCR 7.17 6.71 6.25 6.65 15,410 6.66 19,200 6.67 3,580 6.68 337,030 -0.03 6.68 73,180 6.69 23,740 6.70 93,850 2,600,240 6.71 6.72 6.64 10,000
HSL 8.60 8.04 7.48 7.85 60 7.86 70 7.87 40 8 10,300 -0.04 8 8,840 8.04 2,000 8.10 5,670 88,600 8.04 8.04 7.55 13,930
TGG 2.82 2.64 2.46 2.48 6,100 2.50 1,010 2.55 300 2.60 300,010 -0.04 2.60 27,360 2.61 13,300 2.62 6,000 1,386,490 2.60 2.64 2.46
ADS 11.65 10.90 10.15 10.50 150 10.70 210 10.75 400 10.85 -0.05 10.85 3,230 10.90 900 11 4,570 4,630 11 11 10.80
CLC 37.65 35.20 32.75 32.75 1,310 32.80 10 32.85 50 35.15 10 -0.05 34.70 90 34.75 2,500 35 13,000 3,750 32.75 35.15 32.75 50
CTF 21.90 20.50 19.10 19.90 100 20.45 20 -0.05 20.45 60 20.50 4,820 20.60 1,200 72,120 20.45 20.45 20
KMR 2.74 2.57 2.40 2.50 6,530 2.51 13,160 2.52 90 2.52 15,000 -0.05 2.55 3,320 2.56 1,500 2.57 2,150 19,140 2.55 2.56 2.52
FTS 13.30 12.45 11.60 12.15 160 12.20 15,070 12.25 100 12.40 10 -0.05 12.40 2,300 12.45 4,360 12.50 250 29,210 12.30 12.45 12.25 1,000
HMC 15.55 14.55 13.55 14.20 1,000 14.25 50 14.30 110 14.50 200 -0.05 14.50 4,800 14.55 3,860 14.60