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
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
AAM 11.85 11.10 10.35 11.10 1,100 11.20 2,000 11.30 410 11.85 0.75 11.70 2,090 11.85 1,770 930 11.20 11.85 11.10
ABT 41.70 39 36.30 38 1,010 38.20 270 38.50 360 39 0 39.50 10 39.95 10 40 30
ACC 21.40 20 18.60 19.35 50 19.40 320 19.50 510 20 0 20 11,610 20.50 5,080 20.80 520 6,510 20 20 20 6,500 6,390
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
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
AGF 3.57 3.34 3.11 3.34 0
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
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
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
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
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
APG 10.15 9.50 8.84 9.25 11,000 9.30 100 9.40 12,850 10 30,000 0.50 10 16,010 10.05 30 10.10 50 1,298,360 9.50 10 9.25 5,000 2,000
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
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
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
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
BBC 71.60 67 62.40 63.50 1,000 64 10 66.90 -0.10 66.90 10 67 850 67.30 30 1,010 67 67 66.90 280
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
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
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
BHN 99.10 92.70 86.30 86.50 10 87 30 90 10 90 20 -2.70 93.70 40 93.80 70 93.90 120 20 90 90 90
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
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
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
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
BMP 45.65 42.70 39.75 42.50 5,950 42.60 3,630 42.70 1,000 43.30 4,250 0.60 43.20 2,660 43.30 270 43.40 100 39,240 43 43.30 42.50 23,950 30
BRC 11.05 10.35 9.63 9.64 100 10.10 200 10.35 0 10.30 10
BSI 9.05 8.46 7.87 8.29 110 8.30 1,810 8.40 30 8.42 10 -0.04 8.43 10 8.44 10 8.45 100 730 8.46 8.46 8.30
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
BTT 37.50 35.05 32.60 32.60 10 36 920 35.05 0
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
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
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
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
CAV 56.70 53 49.30 49.50 30 50 1,950 50.10 500 53 0 53 430 53.10 130 53.40 40 1,450 53 53 50 30
CCI 13.95 13.05 12.15 12.75 200 13 1,070 13.05 990 13.05 500 0 13.95 1,000 4,020 13.80 13.95 13.05
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
CDC 17.75 16.60 15.45 16.60 0 16.60 500 17.75 1,650
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
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
CIG 2.99 2.80 2.61 2.90 0.10 2.80 2,000 2.90 1,000 2.98 110 4,200 2.68 2.90 2.61
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
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
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
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
CLW 17.85 16.70 15.55 16.75 20 16.80 10 16.90 1,000 16.70 0 17.80 10 17.85 30
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
CMV 18.50 17.30 16.10 17.30 0 18.50 50
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
CNG 24.25 22.70 21.15 22.65 2,000 22.70 7,130 22.80 50 22.80 1,500 0.10 22.85 3,000 23 450 23.50 20 20,930 22.70 23.85 22.70
COM 57.20 53.50 49.80 52.50 40 52.60 20 53 10 53.50 0 54 50 54.40 70 54.50 120 60 54.50 54.50 53.50 30 30
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
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
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
CSV 29.50 27.60 25.70 27.45 2,660 27.50 530 27.55 620 27.55 2,650 -0.05 27.60 1,570 27.65 10 27.70 20 29,200 27.55 27.85 27.45 9,000
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
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
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
CTI 24.60 23 21.40 22.75 16,120 22.80 300 23 18,210 23 72,360 0 23.05 5,000 23.10 3,000 23.15 510 217,350 23 23.10 22.70
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
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
D2D 147.20 137.60 128 134.90 10,220 135 1,290 135.10 2,490 135.10 4,630 -2.50 137.20 80 137.60 5,220 137.70 120 43,950 137.60 139 134.90 11,970
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
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
DAT 16.30 16 14.20 14.40 10 16 0 16.30 20
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
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
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
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
DHA 37.95 35.50 33.05 34.80 1,000 34.90 100 34.95 100 35 350 -0.50 36.20 90 36.30 580 36.40 100 740 34.65 36.20 34.65 50
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
DHG 111.80 104.50 97.20 104.40 230 104.50 110 105 1,250 105 450 0.50 105.50 1,000 105.60 610 105.70 100 17,640 103.20 105.40 103.20 50
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
DIC 3.03 2.84 2.65 2.86 510 2.90 5,130 2.95 50 2.95 0.11 2.96 1,110 2.97 110 2.98 10 30,120 2.84 2.95 2.84
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
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
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
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
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
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
DQC 19.25 18 16.75 17.70 1,200 17.75 1,000 17.80 3,220 17.80 400 -0.20 17.95 3,000 18 4,450 18.05 560 17,730 17.95 18 17.80
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
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
DRL 57.70 54 50.30 50.30 20 -3.70 50.30 9,980 54.50 160 54.60 530 2,720 54.50 54.60 50.30
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
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
DTL 29.50 27.60 25.70 25.70 70 27.60 0 27 860 27.30 480 29.50 10
DTT 13.25 12.40 11.55 11.55 30 12.40 0 12.30 30 12.50 10 13.25 10
DVP 40.65 38 35.35 36.80 100 36.95 20 37 520 37.80 -0.20 37.80 300 37.90 1,010 38 140 6,920 38.50 38.50 36.95 3,910 2,000
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
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
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
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
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
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
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
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
FCN 15.50 14.50 13.50 15.30 30 15.40 20 15.50 60,640 15.50 948,370 1 1,063,490 14.50 15.50 14.25
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
FIR 42.70 39.95 37.20 38.70 760 38.80 700 38.90 600 39.70 3,200 -0.25 39.70 970 39.75 480 39.95 860 24,420 39.70 39.75 39
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
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
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
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
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
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
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
FUCT 15.90 14.90 13.90 14.90 0
FUCT 11.75 11 10.25 11 0
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
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
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
GDT 41.15 38.50 35.85 38.10 3,540 38.15 2,800 38.20 1,260 38.40 -0.10 38.40 2,120 38.50 3,230 38.60 840 5,110 38.50 38.50 38.20 10 3,300
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
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
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
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
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
GTA 12.30 11.50 10.70 11.20 200 11.30 3,000 11.50 380 11.50 0 11.80 200 11.85 50 11.90 100
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
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
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
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
HAP 3.89 3.64 3.39 3.52 1,700 3.55 1,000 3.60 10 3.62 170 -0.02 3.62 2,420 3.63 790 3.64 800 3,050 3.64 3.64 3.50
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
HAS 8.56 8 7.44 7.50 1,500 7.87 10 8 0 8 8,900 8.20 1,200 8.30 790
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
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
HCD 3.86 3.61 3.36 3.64 10 3.65 200 3.68 210 3.68 1,990 0.07 3.69 13,300 3.70 17,490 3.75 30 28,130 3.61 3.76 3.61
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
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
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
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
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
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
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
HLG 8.30 7.76 7.22 7.76 0
HMC 17 15.90 14.80 15.15 10 15.20 1,470 15.25 990 15.25 1,590 -0.65 15.30 720 15.40 500 15.60 100 10,240 15.40 15.60 15.25
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
HOT 34.85 32.60 30.35 30.35 10 32.50 -0.10 34.85 30 90 32.50 32.50 32.50
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
HPX 28.35 26.50 24.65 26.40 10,000 26.50 8,890 26.65 2,210 26.65 7,820 0.15 26.70 20,000 26.80 8,500 26.85 180 528,280 26.20 26.65 25.95
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
HRC 40.10 37.50 34.90 37.50 1,000 37.50 0 37.95 50 38 300 38.50 30
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
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
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
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
HTL 20.20 18.90 17.60 17.60 110 17.65 30 17.65 -1.25 18.50 20 18.80 20 18.90 100 30 17.70 17.70 17.65 10
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
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
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
HU1 10.15 9.50 8.84 9.50 0 8.90 3,000 9 1,000 9.20 1,000
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
HUB 17.50 16.40 15.30 16 5,000 16.10 5,000 16.15 500 16.50 10 0.10 16.50 1,490 16.70 440 16.90 40 11,490 16.35 16.50 16.35
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
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
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
HVX 3.28 3.07 2.86 2.86 500 3.07 10 0 3.07 20 3.28 10 10 3.07 3.07 3.07
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
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
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
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
IMP 50.80 47.55 44.25 46 3,000 46.80 1,000 47 550 47 920 -0.55 47.50 5,240 47.90 10 47.95 210 5,750 47.50 47.50 47 2,900
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
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
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
JVC 3.17 2.97 2.77 2.91 16,200 2.92 8,200 2.93 8,710 2.93 14,330 -0.04 2.95 2,000 2.96 17,360 2.97 900 145,900 2.95 2.97 2.93 3,000 34,000
KAC 15.70 14.70 13.70 14.70 0
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
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
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
KHP 10.05 9.40 8.75 9.20 3,000 9.30 280 9.40 1,810 9.40 1,000 0 9.50 12,240 9.58 10 9.59 10 1,000 9.40 9.40 9.40
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
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
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
KSH 0.68 0.68 0.68
L10 24.60 23 21.40 23 0 23 200
LAF 8.23 7.70 7.17 7.17 100 7.18 50 7.50 1,500 7.51 50 -0.19 8 500 8.08 190 8.09 50 1,060 7.70 7.70 7.51
LBM 29.90 27.95 26 27 800 27.10 350 27.50 350 27.95 10 0 27.95 90 28 180 28.45 800 460 27.50 27.95 27.50 10
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
LCM 0.66 0.66 0.66
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
LEC 19.55 18.30 17.05 17.60 960 18.15 150 -0.15 18.15 250 18.20 390 18.30 280 1,820 18.40 18.40 17.40
LGC 31.90 29.85 27.80 27.80 10 29.85 0 29.80 50 31.90 20
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
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
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
LM8 19.75 18.50 17.25 17.25 10 17.25 -1.25 17.30 10 19.10 40 10 17.25 17.25 17.25
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
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
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
MCG 2.28 2.14 2 2 3,000 2.14 0 2.14 1,000 2.26 1,000 2.27 200
MCP 24 22.45 20.90 22.35 4,170 22.40 20 23.50 1,940 23.50 100 1.05 23.80 1,000 23.85 170 24 100 4,630 22.35 23.85 22.35 1,500
MDG 11.55 10.80 10.05 10.20 30 10.60 80 10.85 700 10.80 0 11.55 90 2,930 11.55 11.55 10.80
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
MSH 61.90 57.90 53.90 57.80 21,670 57.90 4,850 58 650 58 2,170 0.10 58.10 2,000 58.20 1,400 58.30 50 120,410 57.60 58.50 57.30 27,000 45,000
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
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
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
NBB 22.05 20.65 19.25 20.20 15,000 20.25 2,000 20.30 2,500 22 39,000 1.35 22 124,950 54,320 21.20 22 20.15
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
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
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
NNC 56.70 53 49.30 52.20 2,030 52.30 2,250 52.40 1,030 52.40 50 -0.60 53.30 30 53.40 510 53.50 400 9,540 53 53.40 52.40 310 1,280
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
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
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
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
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
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
OPC 50.20 47 43.75 44 20 46 -1 46 10 47 70 47.50 460 500 46 46 46
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
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
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
PDN 109.60 102.50 95.40 98 400 100 110 101 140 102 70 -0.50 102 170 102.50 750 103 240 750 102.50 102.50 95.40
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
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
PGC 14.85 13.90 12.95 13.80 3,100 13.85 2,500 13.90 2,100 14 0.10 14.10 5,450 14.15 120 14.20 750 3,840 14.10 14.10 13.90 3,600
PGD 40.40 37.80 35.20 35.20 10 35.55 20 37.80 0 37.65 10 37.70 3,000 37.75 500
PGI 18 16.85 15.70 16.70 1,330 16.80 1,000 16.85 20 17 5,000 0.15 17.60 500 17.70 20 17.75 10 5,000 17 17 17 5,000
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
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
PIT 5.38 5.03 4.68 4.70 50 5.03 0 5.38 670
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
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
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
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
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
PNC 13.90 13 12.10 12.10 100 12.50 1,000 13 50 13 0 13.50 300 13.80 50 13.90 20 3,020 13.10 13.10 13
PNJ 78.70 73.60 68.50 72.50 12,580 72.60 10,380 72.70 2,140 72.70 29,090 -0.90 72.80 700 72.90 160 73 900 357,000 73.70 73.80 72.60
POM 6.52 6.10 5.68 5.68 850 5.70 20 5.80 10 -0.30 5.80 80 6 2,890 6.09 100 29,740 6.10 6.10 5.70
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
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
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
PTC 7.67 7.17 6.67 7.17 0 6.99 40 7 10 7.20 1,000
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
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
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
PXI 2.46 2.30 2.14 2.15 510 2.20 2,500 2.21 200 2.30 0 2.30 40 2.34 200 2.35 100 350 2.29 2.30 2.29
PXS 5.20 4.86 4.52 4.83 6,000 4.84 5,000 4.85 1,950 4.85 10 -0.01 4.88 370 4.90 3,000 4.91 650 27,530 4.86 4.90 4.85 100
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