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 # 25/04/2019

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 974.13 ( -2.79    -0.29% )
KL: 149,114,784   GT: 0 (tỷ)
HNX 106.93 ( -0.21    -0.20% )
KL: 88,604,200   GT: 0 (tỷ)
UPCOM 56.08 ( 0.02    0.04% )
KL: 19,308,700   GT: 0 (tỷ)
VN30 885.65 ( -3    -0.34% )
KL: 29,184,040   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
AAA 19.35 18.10 16.85 17.75 101,490 17.80 166,330 17.85 34,140 17.90 57,920 -0.20 17.90 36,380 17.95 41,220 18 89,870 2,117,760 18.05 18.15 17.85 6,830 26,800
AAM 14.75 13.80 12.85 13.15 2,010 13.20 1,860 13.25 10,000 13.75 20 -0.05 13.75 40 13.80 5,350 14 2,670 1,530 13.50 13.80 13.20
ABT 40.65 38 35.35 35.35 60 36.50 30 38 510 38 100 0 40.20 20 40.25 20 40.30 20 100 38 38 38
ACC 20.70 19.35 18 18.20 400 18.25 50 19.35 0 19.30 210 19.35 220 19.45 300 10 19.35 19.35 19.35 10 10
ACL 44.90 42 39.10 41.40 3,090 41.55 1,000 41.60 780 41.60 4,120 -0.40 42 890 42.20 800 42.30 540 27,650 42.85 42.85 41.35 480
ADS 14.95 14 13.05 13.70 500 13.90 2,450 13.95 10 13.95 2,000 -0.05 14.10 1,100 14.20 1,070 14.40 500 19,110 13.95 14 13.60
AGF 5.85 5.47 5.09 5.09 3,060 5.20 200 5.47 50 5.78 150 0.31 5.78 950 5.80 1,370 5.84 100 24,090 5.20 5.80 5.09
AGM 11.10 10.40 9.68 9.92 50 9.95 50 10 40 10.40 10 0 10.40 40 10.50 660 11.10 2,590 140 10.40 10.40 9.91 10
AGR 4.23 3.96 3.69 3.92 13,100 3.93 11,820 3.94 14,120 3.94 6,200 -0.02 3.98 10,000 3.99 10,790 4 18,370 55,330 3.90 4.04 3.90
AMD 2.23 2.09 1.95 2.05 100,720 2.06 11,020 2.07 86,760 2.07 80,020 -0.02 2.09 3,190 2.10 138,090 2.11 9,800 721,140 2.10 2.13 2.07
ANV 28 26.20 24.40 25.60 14,510 25.65 10 25.70 2,630 25.70 35,430 -0.50 25.85 3,230 25.90 800 26 6,550 376,500 26.15 26.40 25.70
APC 30.80 28.80 26.80 28.40 680 28.45 2,400 28.50 10 28.80 710 0 28.80 540 28.90 350 28.95 350 7,980 28.55 28.80 28.40 200
APG 8.32 7.78 7.24 7.51 2,000 7.55 50 7.60 90 7.60 5,800 -0.18 7.70 3,420 7.75 8,790 7.76 2,000 255,400 7.40 7.77 7.40
ASM 8.07 7.55 7.03 7.42 5,960 7.43 16,810 7.44 9,680 7.45 23,920 -0.10 7.45 19,670 7.48 37,100 7.49 33,500 1,046,200 7.56 7.56 7.44 220
ASP 6.89 6.44 5.99 6.20 3,000 6.21 450 6.26 3,000 6.22 -0.22 6.50 3,860 6.53 5,600 6.55 2,000 21,160 6.53 6.55 6.22
AST 80.60 75.40 70.20 74.80 2,530 74.90 2,100 75 3,070 75 6,330 -0.40 75.10 1,210 75.20 3,690 75.30 4,000 106,620 75.40 75.40 74.80 32,930
ATG 1.50 1.41 1.32 1.37 13,270 1.38 29,650 1.39 24,210 1.40 14,010 -0.01 1.40 3,580 1.41 7,930 1.42 20 231,960 1.40 1.43 1.39
BBC 71.50 66.90 62.30 64.40 80 65.20 50 65.30 10 67.50 0.60 67.40 60 67.50 140 67.70 500 10 67.50 67.50 67.50
BCE 7.49 7 6.51 6.98 5,010 6.99 5,000 7 8,600 7.03 16,040 0.03 7.03 60 7.04 10,500 7.05 5,000 57,140 7 7.03 7
BCG 6.74 6.30 5.86 6.19 5,000 6.20 820 6.25 300 6.27 1,260 -0.03 6.27 3,910 6.28 12,010 6.29 29,990 2,729,860 6.30 6.35 6.20 200
BFC 23.95 22.40 20.85 22.15 2,010 22.20 9,740 22.25 2,740 22.25 3,020 -0.15 22.40 6,170 22.50 4,970 22.80 9,150 30,930 22.20 22.50 22.20 20
BHN 87.70 82 76.30 78.10 10 79.50 240 80 10 82 0 81.90 10 82 560 82.40 220 170 82 82 82
BIC 24.60 23 21.40 22.55 2,000 22.60 380 23.35 490 23.35 510 0.35 23.40 1,520 23.50 50 23.70 280 6,890 23 23.35 22.80 520 5,000
BID 37 34.60 32.20 34.40 8,170 34.45 1,650 34.50 51,690 34.50 44,450 -0.10 34.55 3,350 34.60 1,530 34.65 8,370 464,620 34.60 35 34.50 5,050
BMC 14.95 14 13.05 13.50 510 13.55 30 13.60 440 14.10 2,000 0.10 14.10 2,220 14.20 3,000 14.30 2,500 12,550 14 14.30 13.60 8,500 500
BMI 28.85 27 25.15 26 12,510 26.10 2,000 26.30 3,440 26.30 8,000 -0.70 26.60 100 26.70 1,700 26.75 1,500 207,900 27 27 26.30 5,310 8,500
BMP 50.20 47 43.75 46.50 870 46.55 1,140 46.60 50 46.60 1,300 -0.40 46.80 5,000 46.85 1,110 46.90 2,760 70,400 47 47 46.60
BRC 11.75 11 10.25 10.40 490 10.50 480 11 0 11.25 260 11.50 500
BSI 10.60 9.95 9.26 9.70 8,390 9.71 1,660 9.79 500 9.80 -0.15 9.80 5,000 9.85 10 9.90 11,250 10,710 9.95 9.95 9.80
BTP 13.35 12.50 11.65 12.20 4,000 12.30 8,040 12.35 5,000 12.70 30 0.20 12.70 4,140 12.80 100 12.90 11,610 27,830 12.60 12.70 12.30 24,810
BTT 38.60 36.10 33.60 34 300 35 200 36.10 500 37.10 1 230 38.55 38.60 37.10
BVH 97.20 90.90 84.60 89.20 530 89.30 1,770 89.40 920 89.40 4,890 -1.50 89.50 2,000 89.80 10 89.90 10 102,270 90.60 92 89.40 59,090 93,230
BWE 27.70 25.90 24.10 25.60 4,870 25.65 10 25.70 5,630 25.80 1,800 -0.10 25.80 10,280 25.85 1,400 25.90 8,210 65,500 25.90 26 25.70 420
C32 33.80 31.60 29.40 30.30 1,280 30.40 1,500 30.50 800 30.90 40 -0.70 30.90 270 31 1,490 31.40 600 23,740 30.80 31 30.30 3,710
C47 12.25 11.45 10.65 11.20 1,800 11.25 1,000 11.30 2,340 11.45 1,530 0 11.45 8,850 11.50 130 11.60 8,010 6,130 11.30 11.45 11.30
CAV 62 58 54 54.50 1,000 55 1,200 56.50 20 58 1,000 0 58 2,000 58.20 1,050 58.40 430 1,000 58 58 58
CCI 13.85 12.95 12.05 12.05 1,000 12.15 500 12.20 180 12.95 0 12.95 1,100 13 1,010 13.50 300
CCL 4.17 3.90 3.63 3.90 1,000 3.91 110 3.92 19,710 3.92 7,030 0.02 3.96 990 3.98 690 4 9,080 294,950 3.86 4.09 3.86 39,030
CDC 16.55 15.50 14.45 14.70 1,000 15.10 350 15.50 0 15.50 410 16.50 70 16.55 920
CEE 17.10 16 14.90 14.95 200 15.45 250 15.90 -0.10 15.90 550 16 310 16.10 100 150 15.90 15.90 15.90
CHP 24.55 22.95 21.35 22.65 310 23 8,940 23.15 1,000 23.15 2,010 0.20 23.20 1,000 23.40 3,000 23.50 2,390 40,680 23 23.15 23
CIG 4.16 3.89 3.62 3.62 1,890 3.75 580 3.88 -0.01 3.88 4,950 3.89 100 3.90 8,900 4,650 3.90 3.90 3.62
CII 25.25 23.60 21.95 23.30 130 23.35 10 23.40 10 23.50 45,000 -0.10 23.50 23,910 23.55 10,100 23.60 10,310 104,060 23.60 23.60 23.20 920 11,390
CLC 37.45 35 32.55 34.20 360 34.25 210 34.30 800 35 30 0 35 6,260 35.50 5,280 35.55 10 430 34.30 35 34.30 40 50
CLG 2.65 2.48 2.31 2.40 20 2.41 230 2.46 50 2.50 0.02 2.50 860 2.51 470 2.52 7,200 1,290 2.41 2.52 2.41 20
CLL 28.85 27 25.15 25.35 2,000 26.20 100 27 0 28 1,330 28.50 50
CLW 23.50 22 20.50 20.50 1,300 20.50 -1.50 21.90 240 22 990 22.40 460 8,930 20.50 22.45 20.50 10
CMG 32.35 30.25 28.15 30.10 6,750 30.15 10,880 30.20 6,760 30.20 7,000 -0.05 30.60 920 30.70 960 30.80 1,050 63,420 30.25 30.70 30 1,240 12,000
CMV 13.20 12.35 11.50 13.20 100 12.35 0
CMX 25.65 24 22.35 23.60 500 23.70 850 23.80 500 24 220 0 24 700 24.10 1,000 24.50 530 21,000 24.60 24.60 23.55 10
CNG 28.05 26.25 24.45 26.10 2,000 26.15 10 26.20 1,500 26.25 0 26.25 49,690 26.65 1,290 27.15 10 26,040 26.25 26.65 26.25 40 20,310
COM 61.50 57.50 53.50 55.50 30 56 20 -1.50 56 180 57.30 30 57.40 10 50 56 56 56
CRC 17.95 16.80 15.65 17.10 10,940 17.15 5,820 17.20 2,710 17.30 15,890 0.50 17.30 1,010 17.35 4,230 17.40 6,880 305,400 16.90 17.65 16.90
CRE 27.90 26.10 24.30 26 15,410 26.05 2,000 26.10 21,500 26.15 20,010 0.05 26.15 27,860 26.20 19,130 26.25 4,150 456,100 26.10 26.30 25.85 102,760
CSM 15.70 14.70 13.70 14.40 200 14.50 10,000 14.60 8,550 14.60 9,000 -0.10 14.80 9,970 14.85 3,000 14.90 5,900 40,670 14.70 14.90 14.60 2,000
CSV 32.10 30 27.90 29.15 40 29.30 3,250 29.35 100 29.40 3,190 -0.60 29.40 2,960 29.60 1,900 29.70 100 25,330 30 30 29.30
CTD 129.40 121 112.60 120.30 30 120.40 10 120.50 720 120.90 5,320 -0.10 120.90 2,630 121 2,920 121.10 80 97,870 121 121.50 120.50 20,120 12,880
CTF 24.15 22.60 21.05 21.50 30 23 0.40 23.90 200 23.95 700 24 5,500 26,000 22.70 23 22.70
CTG 22.85 21.40 19.95 20.95 21,110 21 132,350 21.05 25,050 21.05 112,680 -0.35 21.10 10,600 21.15 40,520 21.20 69,930 1,295,490 21.30 21.40 21.05 12,390 9,500
CTI 26.50 24.80 23.10 24.35 10,100 24.40 16,700 24.45 8,700 24.45 7,120 -0.35 24.50 7,340 24.55 8,570 24.60 4,570 422,970 24.80 24.90 24.45 60,000
CTS 10.35 9.68 9.01 9.53 2,100 9.54 200 9.55 1,710 9.55 1,000 -0.13 9.60 6,650 9.65 3,500 9.68 11,570 13,880 9.68 9.70 9.55 4,400
CVT 24.60 23 21.40 22.75 17,460 22.80 7,000 22.85 1,500 22.90 4,500 -0.10 22.90 110 22.95 500 23 9,410 176,720 22.80 23 22.60 130
D2D 122 114.10 106.20 112.70 100 112.80 1,510 113 2,170 113 1,420 -1.10 114 1,090 114.10 300 114.30 980 24,520 114.10 114.30 112.60
DAG 7.38 6.90 6.42 6.86 310 6.89 20 6.90 1,000 6.94 6,600 0.04 6.94 1,750 6.95 3,400 6.96 550 112,670 6.90 6.95 6.85 14,810
DAH 9.57 8.95 8.33 8.34 1,000 8.50 7,300 8.68 1,980 8.68 12,660 -0.27 8.69 1,330 8.70 970 8.90 500 496,310 8.90 8.93 8.33
DAT 19.40 18.15 16.90 18.15 0 19.35 50 19.40 10
DBD 45.45 42.50 39.55 42.30 15,000 42.50 6,020 42.60 4,310 43.20 10 0.70 43.20 190 43.30 100 43.60 200 14,660 42.20 43.20 42.20
DCL 21.20 19.85 18.50 19 10,070 19.10 10,160 19.20 10,200 19.80 4,550 -0.05 19.80 3,290 19.85 2,520 19.90 2,100 20,650 19.90 19.90 19.10 2,000
DCM 9.39 8.78 8.17 8.70 36,920 8.71 4,120 8.72 1,070 8.72 14,100 -0.06 8.74 1,300 8.75 10,200 8.76 10,000 89,910 8.75 8.80 8.72
DGW 24.25 22.70 21.15 22.40 2,320 22.45 7,970 22.55 10,240 22.60 500 -0.10 22.60 3,830 22.65 3,000 22.70 11,630 239,040 22.70 22.80 22.45 6,300
DHA 38.15 35.70 33.25 35.70 1,300 35.80 100 36 500 36.30 1,210 0.60 36.30 490 36.40 100 36.50 2,450 11,570 36.50 36.50 36 10 2,600
DHC 42.20 39.45 36.70 40.20 1,370 40.60 50 40.80 9,380 41 24,530 1.55 41 4,290 41.10 50 41.50 10,000 157,910 39.35 41 39.10 30,000 200,000
DHG 120.50 112.70 104.90 112.80 2,010 112.90 20 113 7,750 113 1,560 0.30 113.10 40 114 130 114.50 2,820 55,380 112 114.50 110.50 2,160 45,060
DHM 5.33 4.99 4.65 4.70 1,020 4.90 10 4.99 20 0 4.99 40,170 5 6,520 5.02 500 750 4.90 5 4.90 720
DIC 3.40 3.18 2.96 2.96 240 2.97 500 3 18,720 3 20,220 -0.18 3.15 50,000 3.16 1,500 3.18 5,880 24,810 3.18 3.19 3 10,000
DIG 16.15 15.10 14.05 14.90 24,810 14.95 19,650 15 53,060 15 88,110 -0.10 15.05 39,910 15.10 24,000 15.15 30,570 252,240 15.10 15.15 14.95 6,800 10
DLG 1.76 1.65 1.54 1.56 315,700 1.57 1,022,400 1.58 641,980 1.59 213,280 -0.06 1.59 58,510 1.61 9,590 1.62 21,970 983,660 1.65 1.65 1.59
DMC 76.70 71.70 66.70 69.70 1,000 69.80 1,240 69.90 20 71.70 0 71.50 300 71.60 200 71.70 1,350 730 71.60 71.70 71.60
DPG 64.70 60.50 56.30 60.20 2,260 60.30 1,120 60.40 450 60.60 40 0.10 60.60 3,350 60.70 3,420 60.80 1,370 35,140 60.50 61 60.40 10
DPM 19.25 18 16.75 17.90 9,850 17.95 13,170 18 500 18.05 5,610 0.05 18.05 8,090 18.10 20,300 18.15 4,450 78,770 18 18.10 17.80 33,870 670
DPR 40.40 37.80 35.20 37.35 1,000 37.40 560 37.45 1,010 37.75 1,790 -0.05 37.75 980 37.80 3,500 37.90 1,500 36,290 37.80 37.80 37.30 1,610
DQC 22.40 20.95 19.50 21.05 300 21.10 100 21.25 100 21.50 850 0.55 21.30 1,040 21.40 10 21.45 50 77,030 21 21.50 20.95 210
DRC 22.60 21.15 19.70 21.15 28,500 21.20 21,180 21.25 1,310 21.25 25,920 0.10 21.30 10 21.40 24,560 21.45 19,750 200,990 21.15 21.55 21.15 2,920 1,400
DRH 8.56 8 7.44 7.90 1,430 7.91 150 7.95 5,100 8 3,040 0 8 8,510 8.02 320 8.04 2,400 99,550 8 8.10 7.95 240
DRL 54.30 50.80 47.25 47.50 2,500 50 1,000 50.80 550 52.50 1.70 52.30 300 52.50 200 1,020 52.50 52.50 52.50 190
DSN 63.40 59.30 55.20 58.30 50 58.40 520 58.50 90 58.50 540 -0.80 59.20 440 59.30 500 59.40 8,060 3,270 59 59.20 58.50 900
DTA 6.05 5.66 5.27 5.62 1,000 5.65 3,650 5.66 1,000 5.79 0.13 5.74 810 5.75 990 5.76 10 3,540 5.60 5.79 5.60
DTL 43.85 41 38.15 41 0
DTT 12.80 12 11.20 11.20 10 11.25 20 12 0 12.40 10 12.50 10 12.80 10
DVP 39.80 37.20 34.60 36.80 100 36.90 2,090 36.95 240 37 30 -0.20 37 160 37.05 490 37.10 120 13,480 37.20 37.20 37 8,530
DXG 23 21.50 20 21.20 20,920 21.25 3,570 21.30 31,520 21.30 38,710 -0.20 21.35 14,370 21.50 62,150 21.55 1,000 426,400 21.50 21.65 21.30 168,200 153,170
DXV 3.74 3.50 3.26 3.50 0 3.39 80 3.40 2,450 3.50 4,540
E1VF 15.83 14.80 13.77 14.62 9,190 14.63 20 14.64 1,040 14.63 -0.17 14.80 400 14.99 5,000 15 500 1,115,080 14.75 14.75 14.62 103,720 100,000
EIB 18.40 17.20 16 16.95 6,020 17 20,800 17.05 18,010 17.25 0.05 17.25 6,540 17.30 40,580 17.35 86,710 59,090 17.10 17.30 17
ELC 7.06 6.60 6.14 6.52 3,000 6.55 50 6.60 350 6.60 100 0 6.68 20 6.69 40 6.70 50 66,870 6.60 6.61 6.60 61,000
EMC 14.65 13.70 12.75 12.75 -0.95 12.75 130 13.70 1,800 14.05 2,000 150 12.80 12.80 12.75
EVE 17 15.90 14.80 15.75 1,010 15.80 200 16 200 16.10 3,100 0.20 16.10 3,230 16.20 5,100 16.30 16,180 15,570 15.90 16.10 15.80 110 500
EVG 3.08 2.88 2.68 2.81 740 2.82 840 2.83 190 2.88 7,120 0 2.88 16,470 2.89 5,500 2.90 17,850 390,020 2.88 2.90 2.80
FCM 7.81 7.30 6.79 7.17 6,330 7.18 500 7.25 40 7.29 7,010 -0.01 7.29 16,590 7.30 9,990 7.38 7,500 34,530 7.16 7.39 7.16
FCN 15.95 14.95 13.95 15 154,450 15.05 40,400 15.10 6,920 15.15 12,000 0.20 15.15 14,430 15.20 9,900 15.25 29,990 277,240 15.05 15.25 14.90
FDC 18.65 17.45 16.25 17.50 310 18.60 20 18.65 370 18.65 16,630 1.20 70,140 18.65 18.65 17.20 1,200
FIR 45.60 42.65 39.70 42.50 3,550 42.55 2,330 42.60 2,650 42.65 4,300 0 42.65 70 42.70 1,900 42.75 3,000 46,300 42.60 42.70 42.50
FIT 3.63 3.40 3.17 3.30 110,400 3.33 45,000 3.34 7,830 3.34 16,000 -0.06 3.39 2,000 3.40 2,270 3.41 1,400 321,190 3.44 3.47 3.34 3,050
FLC 5.24 4.90 4.56 4.84 67,410 4.85 175,770 4.86 39,040 4.86 283,220 -0.04 4.87 26,670 4.88 71,030 4.89 219,510 3,494,620 4.90 4.92 4.85 3,000 38,350
FMC 29.95 28 26.05 27.90 2,540 27.95 2,580 28 10,640 28 1,000 0 28.10 1,130 28.20 190 28.35 730 51,130 28 28.70 28 6,070
FPT 51.90 48.55 45.20 48.70 5,040 48.75 10,580 48.80 4,300 48.80 20,900 0.25 48.85 10 48.90 9,050 48.95 16,540 970,660 48.50 49.15 48.45
FRT 54.50 51 47.45 51.20 2,100 51.50 500 52 170 52.70 120 1.70 52.70 1,910 52.80 2,960 52.90 300 20,780 51 54 51 160,420 152,520
FTM 22.40 20.95 19.50 20.75 10,000 20.80 5,710 20.85 7,360 20.90 40 -0.05 20.90 3,780 20.95 13,020 21 4,300 744,770 20.95 21.15 20.70 5,000
FTS 17.85 16.70 15.55 16.55 8,160 16.60 9,200 16.65 1,530 16.70 0 16.70 260 16.75 1,000 16.80 5,430 20,070 16.80 16.80 16.60
FUCT 14.65 15.70 12.75 14.65 -1.05 1,420 14.65 14.65 14.65
FUCT 11.95 11.20 10.45 11.20 0
FUCV 9.63 9 8.37 8.37 30 8.38 120 8.50 50 9 0 9.48 100 9.50 1,000 9.62 10
FUES 13.80 12.90 12 12.60 25,200 12.70 10,000 12.71 140 13 10 0.10 13 22,000 13.10 15,000 13.20 23,670 410 12.90 13 12.90 400
GAS 120 112.20 104.40 112.20 210 112.40 1,200 112.50 8,500 113 16,930 0.80 113 1,980 113.10 10 113.30 20 310,480 112.20 113.80 111.70 180,890 36,500
GDT 42.70 39.95 37.20 38.70 50 39 160 39.05 100 39.95 0 39.95 1,090 40 1,000 40.30 500 3,290 39.75 40.40 39.05 20
GEX 23.85 22.30 20.75 22.15 14,470 22.20 25,200 22.25 4,000 22.30 74,380 0 22.30 12,850 22.35 7,400 22.40 31,060 368,530 22.40 22.50 22.20 74,260
GIL 37.95 35.50 33.05 35.30 5,000 35.40 2,000 35.50 1,890 35.50 6,000 0 35.75 500 35.80 3,930 35.90 1,500 8,590 35.95 35.95 35.50
GMC 44.90 42 39.10 41.80 540 41.85 30 41.90 20 42.40 10 0.40 42.50 800 42.90 1,200 43 940 2,630 41.90 42.40 41.70
GMD 27.45 25.70 23.95 25.65 9,200 25.70 35,510 25.75 12,190 25.80 41,020 0.10 25.80 17,440 25.85 1,350 25.90 12,910 176,570 25.75 25.90 25.60 6,530
GSP 15.75 14.75 13.75 13.75 10 13.80 700 14.75 320 0 14.65 2,920 14.70 2,000 14.80 2,300 320 14.75 14.75 14.75 320
GTA 14.35 13.45 12.55 12.95 100 13 300 13.05 10 13.05 90 -0.40 13.40 90 13.45 200 13.50 970 90 13.05 13.05 13.05
GTN 18 16.85 15.70 16.70 26,900 16.75 26,850 16.80 20,360 16.85 6,000 0 16.85 3,010 16.90 14,530 16.95 13,000 257,470 16.90 16.90 16.60 10 25,100
HAG 5.76 5.39 5.02 5.52 100 5.53 2,500 5.54 30 5.55 461,830 0.16 5.55 64,390 5.56 397,680 5.57 34,440 10,205,530 5.44 5.64 5.44 115,460
HAH 14.40 13.50 12.60 13.30 38,000 13.35 3,490 13.40 13,310 13.40 2,690 -0.10 13.45 5,790 13.50 45,560 13.55 11,500 147,280 13.50 13.50 13.35 10
HAI 1.81 1.70 1.59 1.67 107,600 1.68 98,900 1.69 88,740 1.69 25,870 -0.01 1.70 34,230 1.71 11,070 1.72 57,390 278,060 1.70 1.72 1.68
HAP 4.22 3.95 3.68 3.81 12,100 3.83 1,000 3.85 6,500 3.85 40,000 -0.10 3.95 4,700 3.97 5,940 3.98 13,000 99,300 3.94 3.99 3.85
HAR 3.89 3.64 3.39 3.57 66,690 3.58 23,420 3.59 11,000 3.60 22,200 -0.04 3.60 24,930 3.64 10,130 3.65 6,100 329,970 3.68 3.68 3.56
HAS 9.87 9.23 8.59 8.60 2,000 8.90 160 9.23 0 9.22 920 9.23 9,300 9.25 1,030
HAX 16.40 15.35 14.30 15.15 1,970 15.20 8,250 15.25 1,100 15.30 2,100 -0.05 15.30 1,900 15.35 5,870 15.40 8,860 67,830 15.35 15.45 15.20
HBC 18.50 17.30 16.10 16.50 122,310 16.55 39,890 16.60 75,120 16.60 238,500 -0.70 16.65 45,910 16.70 80,660 16.75 257,100 4,521,280 17.35 17.35 16.40 5,060 1,308,000
HCD 5.09 4.76 4.43 4.80 15,200 4.86 500 4.87 80 4.87 3,590 0.11 4.88 1,000 4.89 5,180 4.90 11,930 1,094,260 4.76 4.95 4.76
HCM 27.70 25.90 24.10 25.20 18,870 25.25 1,250 25.30 8,200 25.40 12,090 -0.50 25.40 11,260 25.50 4,200 25.60 10,200 410,940 25.90 25.90 25.20 48,530 251,100
HDB 30.30 28.35 26.40 27.90 20,000 28 41,010 28.05 30,150 28.10 185,580 -0.25 28.10 8,590 28.15 13,400 28.20 21,350 1,239,480 28.40 28.40 27.75 7,000 500,000
HDC 16.45 15.40 14.35 15.15 5,000 15.20 27,480 15.25 28,670 15.30 20,000 -0.10 15.30 4,460 15.35 18,730 15.40 23,940 283,920 15.30 15.55 15.25
HDG 41.15 38.50 35.85 37.65 11,000 37.70 5,100 37.75 50 37.85 24,610 -0.65 37.85 410 37.90 11,060 37.95 17,200 464,650 38.70 38.70 37 1,000
HHS 4.23 3.96 3.69 3.89 7,020 3.90 21,670 3.91 2,200 3.91 22,860 -0.05 3.93 6,300 3.94 15,110 3.95 16,670 314,680 3.96 3.96 3.90
HID 2.80 2.62 2.44 2.58 2,050 2.60 4,600 2.61 1,490 2.65 10 0.03 2.65 6,000 2.67 190 2.68 2,870 47,380 2.62 2.68 2.60 15,510
HII 15.40 14.40 13.40 14.20 10,490 14.25 6,800 14.30 1,200 14.35 2,420 -0.05 14.35 4,080 14.40 11,990 14.45 4,600 110,620 14.40 14.45 14.30
HLG 9.19 8.59 7.99 8 11,000 8.40 -0.19 8.50 3,200 8.59 90 8.60 1,500 20,000 8.50 8.50 8.40
HMC 20 18.70 17.40 18 2,800 18.10 40 18.50 390 18.50 1,000 -0.20 18.65 2,970 18.70 3,990 18.75 4,950 17,250 18.75 18.75 18.50
HNG 16.45 15.40 14.35 15.30 155,130 15.35 154,200 15.40 72,700 15.45 14,410 0.05 15.45 1,790 15.50 33,260 15.55 51,200 772,840 15.55 15.80 15.40
HOT 32.40 30.30 28.20 28.50 110 29 200 30.30 400 30.30 0 32.35 10 32.40 10
HPG 35.65 33.35 31.05 32.95 40,530 33 94,770 33.05 305,000 33.10 538,140 -0.25 33.10 47,420 33.15 100,000 33.20 13,250 4,094,750 33.50 33.65 33 1,519,360 1,556,950
HPX 28.75 26.90 25.05 27.35 28,150 27.40 13,670 27.50 13,390 27.55 18,500 0.65 27.55 2,000 27.60 10,010 27.70 3,620 617,880 26.90 27.60 26.85
HQC 1.51 1.42 1.33 1.39 198,670 1.40 147,020 1.41 2,250 1.42 130,020 0 1.42 60,810 1.43 182,860 1.44 98,930 661,450 1.42 1.43 1.40
HRC 40.65 38 35.35 38 1,000 38.50 1,000 38 0 40.45 20 40.50 220 40.65 200
HSG 8.54 7.99 7.44 7.94 34,140 7.95 59,810 7.96 24,930 7.96 214,390 -0.03 7.97 10 7.98 21,530 7.99 560 2,757,700 7.99 8.21 7.93 470,960 200,000
HSL 10.50 9.85 9.17 9.91 2,000 9.92 100 9.95 5,700 10 28,420 0.15 10 1,880 10.10 8,310 10.15 11,230 492,540 9.88 10.10 9.40 111,000
HT1 17 15.90 14.80 15.80 17,200 15.85 5,000 15.90 660 16 3,500 0.10 16 2,100 16.05 500 16.10 21,030 8,440 15.90 16 15.80
HTI 12.80 12 11.20 11.85 12,000 11.90 750 11.95 210 11.95 -0.05 12 1,590 12.10 1,090 12.20 90 6,740 12 12 11.90
HTL 20.35 19.05 17.75 17.75 10 17.80 10 19.95 0.90 19.95 20 20 71,420 20.20 100 10 19.95 19.95 19.95
HTN 25.25 23.60 21.95 23.40 100 23.50 1,050 23.55 1,500 23.60 5,010 0 23.60 22,640 23.75 280 23.80 2,240 115,950 23.70 23.90 23.25
HTT 1.76 1.65 1.54 1.54 102,590 1.55 2,900 1.55 8,410 -0.10 1.62 10 1.63 110 1.64 1,020 61,660 1.58 1.65 1.54
HTV 16.45 15.40 14.35 14.70 40 14.80 40 14.90 40 15.40 100 0 15.40 8,310 15.90 5,000 16 2,220 1,160 14.60 15.40 14.60 170
HU1 9.09 8.50 7.91 8.15 100 8.40 100 9 0.50 8.84 6,000 8.85 4,500 8.90 3,000 10 9 9 9
HU3 9.41 8.80 8.19 8.40 1,000 8.50 900 8.61 150 8.80 0 8.80 1,850 8.89 480 8.90 2,640 1,040 8.89 8.90 8.80
HUB 19.20 17.95 16.70 16.70 10 17.50 10 -0.45 17.50 990 18 4,000 18.20 2,300 3,030 17.05 17.50 16.70
HVG 6.88 6.43 5.98 5.98 37,540 -0.45 5.98 2,604,600 6.30 7,200 6.40 10,000 878,040 5.98 5.98 5.98
HVH 27.55 25.75 23.95 25.90 8,800 25.95 12,120 26 9,010 26 12,850 0.25 26.10 6,720 26.15 7,790 26.20 15,100 540,210 25.80 26.50 25.80 400
HVX 3.48 3.26 3.04 3.04 50 3.47 100 3.48 510 3.48 0.22 10 3.48 3.48 3.48
IBC 25.45 23.80 22.15 23.80 1,330 23.85 1,320 23.90 920 23.90 1,500 0.10 24 7,560 24.10 1,790 24.35 2,110 162,780 23.80 24 23.75 4,280
ICF 1.10 1.03 0.96 1.07 10 1.08 10 1.09 280 1.10 6,020 0.07 1.10 7,770 9,050 0.96 1.10 0.96
IDI 9.34 8.73 8.12 8.52 39,730 8.53 14,290 8.54 20,100 8.55 34,190 -0.18 8.55 19,280 8.56 1,000 8.59 9,940 627,370 8.74 8.79 8.51 10,000
IJC 11.25 10.55 9.82 10.25 4,530 10.30 28,300 10.35 7,910 10.50 100 -0.05 10.50 13,610 10.55 9,810 10.65 8,100 114,530 10.60 10.70 10.40 100
IMP 55.50 51.90 48.30 50.80 1,500 51 180 51.10 1,320 51.90 7,000 0 51.90 7,450 52 3,760 52.10 200 12,350 51.90 51.90 51 11,510 6,240
ITA 3.27 3.06 2.85 2.95 206,150 2.96 33,650 2.97 110,900 2.98 78,890 -0.08 2.98 16,070 3 1,720 3.01 40,220 1,378,310 3.06 3.08 2.97 40,000
ITC 13.65 12.80 11.95 12.40 1,000 12.60 10 12.60 10 -0.20 13.30 6,000 13.40 250 13.50 20 1,940 12.60 12.60 12.60
ITD 12.40 11.60 10.80 11.70 5,000 11.80 10,040 11.90 250 11.90 0.30 11.95 5,000 12 7,000 12.20 2,300 44,530 11.60 12.20 11.60
JVC 3.34 3.13 2.92 3.10 7,100 3.12 10,100 3.13 340 3.16 28,200 0.03 3.16 1,960 3.17 28,670 3.18 12,800 173,790 3.17 3.17 3.10
KAC 15.70 14.70 13.70 14.70 0
KBC 15.65 14.65 13.65 14.55 33,460 14.60 86,850 14.65 150,960 14.65 327,420 0 14.70 65,270 14.75 133,330 14.80 113,090 1,995,840 14.65 14.75 14.60 306,980
KDC 22 20.60 19.20 20.20 2,060 20.25 180 20.30 780 20.30 4,970 -0.30 20.50 680 20.60 4,840 20.70 1,000 33,990 20.50 20.60 20.30 500 2,430
KDH 33.20 31.05 28.90 30.85 7,000 30.90 6,400 31 300 31 10,500 -0.05 31.05 630 31.10 90 31.15 2,000 201,980 31.20 31.35 30.70 20,640 42,000
KHP 10.95 10.25 9.54 9.65 1,000 9.90 300 10 430 10.25 0 10.25 26,990 10.30 6,000 10.35 10,000 7,310 10 10.25 10 10
KMR 3.08 2.88 2.68 2.97 600 2.98 1,340 2.99 220 3 27,750 0.12 3 4,500 3.03 1,000 3.04 3,170 362,340 3.08 3.08 2.98
KPF 31.10 29.10 27.10 28.50 1,220 28.60 1,340 28.70 970 29.40 0.30 29.40 40 29.50 670 29.60 3,000 1,310 29.40 29.40 29.40
KSB 26.75 25 23.25 24.40 4,060 24.50 3,070 24.55 5,890 24.55 13,360 -0.45 24.60 5,100 24.65 2,070 24.70 3,100 143,060 25 25 24.55 200
KSH 1.54 1.44 1.34 1.36 21,000 1.37 1,230 1.38 1,570 1.40 860 -0.04 1.40 5,070 1.43 100 1.44 32,140 1,385,160 1.54 1.54 1.34
L10 25.65 24 22.35 22.35 10 -1.65 22.35 100 25.40 100 25.50 500 30 25.40 25.40 22.35
LAF 6.86 6.42 5.98 5.98 1,010 5.99 1,050 6.42 0 6.85 50 6.86 2,200
LBM 32.10 30 27.90 28.30 10 30 0 30 2,670 30.50 920 31 200 340 30.50 30.50 30 10 10
LCG 11.55 10.80 10.05 10.30 76,660 10.35 32,150 10.40 42,130 10.40 67,100 -0.40 10.45 8,320 10.50 60,650 10.55 19,850 848,250 10.75 10.75 10.40 3,600 87,000
LCM 0.81 0.81 0.81
LDG 12.90 12.10 11.30 11.90 19,270 11.95 15,480 12 28,780 12 82,380 -0.10 12.05 500 12.10 18,730 12.15 19,300 699,920 12.30 12.30 12
LEC 20.10 18.80 17.50 17.50 50 18.80 0 18.80 50 18.90 4,730 19 3,050 110 17.50 18.80 17.50
LGC 26.20 24.50 22.80 24.50 0 24.50 2,050
LGL 10.70 10 9.30 9.85 4,000 9.90 3,720 9.91 3,000 10 2,160 0 10 25,490 10.10 11,270 10.20 8,900 172,340 10 10 9.81 10
LHG 20.75 19.40 18.05 19.10 17,240 19.15 200 19.20 20,610 19.20 24,560 -0.20 19.40 13,500 19.45 8,800 19.50 15,360 139,000 19.50 19.50 19.20 11,990
LIX 47.40 44.30 41.20 44.10 510 44.20 1,200 44.30 1,100 44.80 0.50 44.80 9,600 45 7,290 45.20 21,100 17,270 44.80 44.80 44.30 10
LM8 24.60 23 21.40 21.50 530 21.80 1,100 22.90 -0.10 22.90 290 23.50 10 24.60 30 1,510 21.40 22.90 21.40 1,500
LMH 13.35 12.50 11.65 12.35 15,360 12.40 18,460 12.45 15,180 12.50 10 0 12.50 2,040 12.55 2,240 12.60 10,300 731,160 12.60 13 12.45
LSS 6.51 6.09 5.67 6.07 1,000 6.08 1,000 6.09 580 6.12 200 0.03 6.12 1,900 6.13 380 6.14 1,000 5,570 6.20 6.20 6.09
MBB 23 21.50 20 21.35 286,880 21.40 326,590 21.45 1,040 21.50 71,290 0 21.50 151,910 21.55 41,480 21.60 106,800 1,119,690 21.50 21.60 21.40
MCG 2.88 2.70 2.52 2.52 1,010 2.53 190 2.53 10 -0.17 2.70 1,770 2.80 5,500 2.81 150 10 2.53 2.53 2.53
MCP 26.20 24.50 22.80 23.10 20 24 10 24.60 20 25 20 0.50 25 2,990 40 26 26 25
MDG 10.80 10.10 9.40 9.45 120 10 300 10.05 -0.05 10 10.05 10.05 10.05
MHC 5.20 4.86 4.52 4.81 10 4.83 1,100 4.84 400 4.87 10 0.01 4.87 980 4.88 1,000 4.90 4,990 2,620 4.83 4.90 4.83 300
MSH 66.10 61.80 57.50 60.70 2,950 60.80 3,250 60.90 1,510 60.90 6,440 -0.90 61 3,480 61.40 3,510 61.50 6,010 43,010 60.60 62 60.60 2,170 10,000
MSN 94.10 88 81.90 86.90 110 87 4,510 87.10 6,000 87.40 6,010 -0.60 87.40 6,670 87.50 24,550 87.60 100 271,410 88 88 87.10 306,460 221,040
MWG 88.80 83 77.20 83.30 18,610 83.40 14,960 83.50 11,410 83.50 15,140 0.50 83.60 13,210 83.70 14,020 83.80 8,770 273,010 83.30 84 83
NAF 16.25 15.20 14.15 15 9,100 15.05 5,500 15.10 4,500 15.10 2,000 -0.10 15.25 2,550 15.30 3,510 15.40 5,000 75,560 15.20 15.30 15.10
NBB 19.75 18.50 17.25 18.30 15,620 18.35 7,500 18.40 840 18.50 1,000 0 18.50 1,530 18.60 12,380 18.65 3,900 43,420 18.75 18.75 18.40 4,000
NCT 77.50 72.50 67.50 72.30 1,220 72.40 420 72.50 2,830 72.80 70 0.30 72.80 490 72.90 250 73 740 25,130 72.50 72.80 72.20 500 300
NKG 7.24 6.77 6.30 6.65 3,500 6.68 450 6.70 12,280 6.70 13,000 -0.07 6.72 1,870 6.73 2,890 6.74 5,530 114,510 6.79 6.79 6.70 30,650
NLG 31.80 29.75 27.70 29.40 27,370 29.45 36,750 29.50 8,240 29.50 38,660 -0.25 29.55 34,840 29.60 32,860 29.65 25,340 585,860 29.70 29.90 29.40
NNC 53.50 50 46.50 49.70 2,110 49.80 3,090 49.90 2,900 50.20 480 0.20 50.20 250 50.30 270 50.40 880 1,810 50 50.20 49.90
NSC 103.60 96.90 90.20 92.50 110 93 500 93.10 420 98.70 1,030 1.80 97.50 30 98 10 98.80 500 1,770 96 100 96 1,560
NT2 28.60 26.75 24.90 26.80 13,340 26.85 200 26.90 170 26.95 6,710 0.20 26.95 410 27 21,250 27.05 5,000 61,620 26.75 26.95 26.75 10,790 3,000
NTL 24.60 23 21.40 23.10 7,020 23.15 18,420 23.20 3,900 23.30 7,850 0.30 23.30 4,600 23.35 50 23.40 1,050 469,580 23.30 24 23 10,150 100
NVL 62.40 58.40 54.40 57.70 13,110 57.80 1,160 58 6,130 58.20 38,620 -0.20 58.20 2,980 58.30 6,960 58.40 5,300 310,850 58.40 58.50 57.50 22,400
NVT 8.88 8.30 7.72 8.21 2,000 8.22 590 8.25 500 8.30 1,000 0 8.30 10 8.40 2,120 8.80 3,060 23,680 8.20 8.40 8.20 5,000
OGC 4.30 4.02 3.74 3.74 215,790 3.75 67,080 3.76 67,840 3.76 64,460 -0.26 3.78 200 3.79 18,590 3.80 14,140 3,458,170 4.04 4.04 3.74
OPC 52 48.60 45.20 48 1,000 48.20 40 48.60 140 48.60 0 49.40 20 49.50 100 50 5,170 230 50 50 48.60
PAC 40.20 37.60 35 36.60 2,150 36.65 30 36.75 60 37 -0.60 37 4,870 37.50 1,100 37.70 150 5,290 37.95 37.95 36.95 1,890 2,140
PAN 38.05 35.60 33.15 34.70 1,200 35 11,590 35.10 2,380 35.40 3,200 -0.20 35.40 1,300 35.50 500 35.60 70 15,260 35.70 35.70 35.10 2,010
PC1 25.35 23.70 22.05 23.45 100 23.50 430 23.55 5,000 23.70 0 23.70 990 23.80 12,990 23.90 13,550 5,360 24 24 23.50
PDN 90.70 84.80 78.90 81.10 100 81.50 900 81.60 500 84.80 0 84.80 210 85 10 90 700
PDR 24.90 23.30 21.70 23 22,500 23.05 15,120 23.20 10,290 23.30 35,000 0 23.30 9,310 23.35 13,700 23.40 11,300 855,590 23.30 23.30 22.95
PET 9.52 8.90 8.28 8.82 22,000 8.85 1,500 8.90 1,000 8.91 10 0.01 8.91 13,360 8.95 11,050 8.96 5,500 52,820 9 9 8.82
PGC 16.45 15.40 14.35 15.20 2,000 15.25 2,500 15.30 40 15.40 0 15.40 20,710 15.50 50 15.60 2,200 3,040 15.40 15.40 15.30 3,040
PGD 40.60 37.95 35.30 35.30 20 37.95 50 0 37.40 850 37.45 500 37.50 50 50 37.95 37.95 37.95
PGI 17.10 16 14.90 15.65 1,000 15.80 800 15.90 3,150 15.80 10 -0.20 16.50 680 17.10 1,500 210 15.80 15.80 15.80
PHC 14.30 13.40 12.50 13.25 15,750 13.30 6,230 13.35 850 13.40 20,900 0 13.40 10,220 13.45 21,570 13.50 21,710 204,250 13.40 13.50 13.15
PHR 54.20 50.70 47.20 49.90 11,050 50 11,800 50.30 2,050 50.30 3,150 -0.40 50.40 10,650 50.50 15,060 50.60 1,100 279,930 50.60 50.90 50 1,100 1,770
PIT 5.99 5.60 5.21 5.21 10 5.47 30 5.50 2,990 5.50 -0.10 5.80 1,310 5.99 10 610 5.50 5.50 5.50
PJT 14.40 13.50 12.60 12.70 500 12.80 120 12.85 410 13.70 0.20 13.70 180 13.75 780 13.80 1,000 670 13.60 14.35 13.50 170
PLP 11.85 11.10 10.35 11.25 790 11.40 1,660 11.45 310 11.60 46,100 0.50 11.60 910 11.70 1,340 11.80 2,050 126,580 10.90 11.85 10.90 110
PLX 66.10 61.80 57.50 61.20 11,240 61.30 16,860 61.40 10,830 61.50 12,250 -0.30 61.50 2,010 61.60 12,850 61.70 5,930 354,690 61.20 61.70 61.20 138,690 3,300
PME 61.50 57.50 53.50 54 110 55 2,500 56 200 57 10 -0.50 57 2,590 57.20 1,680 57.40 1,660 300 57.50 57.50 56
PMG 21.85 20.45 19.05 20.35 3,190 20.40 1,910 20.45 1,110 20.45 3,810 0 20.50 4,720 20.55 5,290 20.60 3,840 18,160 20.45 20.45 20.35
PNC 16.90 15.80 14.70 15.80 0 15.50 40 15.65 10 15.80 210
PNJ 107 100 93 99 11,370 99.10 2,170 99.30 400 99.30 4,300 -0.70 99.40 2,090 99.50 1,300 99.60 160 70,420 99.80 100 99.10
POM 9.37 8.76 8.15 8.25 500 8.30 1,000 8.31 10 8.80 0.04 8.75 100 8.76 1,000 8.80 1,280 570 8.21 8.80 8.21
POW 15.50 14.50 13.50 14.20 41,550 14.25 16,220 14.30 15,100 14.35 65,020 -0.15 14.35 5,710 14.40 45,880 14.45 13,840 507,830 14.50 14.50 14.25 105,090 252,380
PPC 28.85 27 25.15 26.85 2,090 26.90 20,300 26.95 5,620 27 46,690 0 27 2,180 27.05 9,340 27.10 4,540 840,780 26.80 27.90 26.70 29,390 154,900
PPI 1.32 1.24 1.16 1.16 190 -0.08 1.16 1,013,160 1.17 8,510 1.18 229,920 1,493,620 1.32 1.32 1.16
PTB 64.60 63.60 56.20 61.10 5,650 61.20 5,570 61.30 1,450 61.30 1,100 -2.30 61.40 9,340 61.50 4,610 61.60 4,000 78,660 62 62 61 810
PTC 6.84 6.40 5.96 6.70 10 0.30 6.70 110 6.77 20 6.80 160 40 6.80 6.80 6.40
PTL 3.12 2.92 2.72 2.72 200 2.73 300 2.91 110 -0.01 2.91 580 2.92 3,410 2.93 1,000 120 2.91 2.91 2.91
PVD 20.30 19 17.70 18.90 110,080 18.95 109,900 19 32,010 19.05 51,600 0.05 19.05 39,290 19.10 73,870 19.15 39,620 2,031,600 18.80 19.10 18.65 300,020 10
PVT 17.45 16.35 15.25 16.10 16,380 16.15 21,420 16.20 14,850 16.40 45,260 0.05 16.40 12,830 16.45 30,100 16.50 22,550 557,060 16.30 16.60 16.20 240,780 377,330
PXI 2.40 2.25 2.10 2.22 500 2.25 2,000 2.26 100 2.25 0 2.36 100 2.37 10 2.38 330
PXS 5.35 5 4.65 4.87 100 4.90 5,010 4.91 1,400 4.91 1,000 -0.09 4.97 5,800 4.98 7,560 4.99 10,000 75,670 4.92 5 4.90
PXT 1.50 1.41 1.32 1.33 100 1.34 120 1.35 50 1.43 0.02 1.43 70 1.44 33,260 1.45 1,500 4,890 1.41 1.43 1.35