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 # 18/09/2019

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 995.15 ( -1.59    -0.16% )
KL: 191,036,390   GT: 4,624.93 (tỷ)
HNX 102.29 ( 0.06    0.06% )
KL: 25,408,239   GT: 321.10 (tỷ)
UPCOM 56.41 ( 0    0% )
KL: 25,498,673   GT: 488.18 (tỷ)
VN30 913.48 ( 1.10    0.12% )
KL: 96,813,606   GT: 3,240.05 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: MBB (21.60)    SHP (21.90)    
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 17.10 16 14.90 15.85 42,870 15.90 106,730 15.95 49,340 15.95 34,020 -0.05 16 22,240 16.05 56,020 16.10 68,250 1,195,840 16.05 16.20 15.95 6,060 23,400
AAM 13.35 12.50 11.65 11.65 600 12 -0.50 12 990 12.40 100 12.45 250 190 11.65 12 11.65
ABT 36.90 34.50 32.10 34 900 34.50 50 34.60 20 34.50 0 36.80 80
ACC 20.10 18.80 17.50 18.20 10 18.25 10 18.30 50 19 20 0.20 19 1,320 19.25 2,010 19.30 3,200 40 19 19 19 40
ACL 36.90 34.50 32.10 33.60 200 33.65 200 33.70 200 34 1,600 -0.50 34 3,760 34.20 1,220 34.50 950 4,070 34.50 34.90 33.70
ADS 11.85 11.10 10.35 10.50 200 10.65 200 10.75 350 10.90 10 -0.20 10.90 1,780 11.10 1,300 11.15 450 6,820 10.95 10.95 10.75
AGF 3.27 3.06 2.85 2.85 3,710 2.90 90 3 -0.06 3 40 3.10 970 3.20 1,030 20 3 3 3
AGM 10.70 10 9.30 9.80 2,000 9.85 5,930 9.90 110 9.85 50 -0.15 10.40 500 10.50 1,390 10.60 400 5,140 10 10 9.85
AGR 4.92 4.60 4.28 4.49 8,000 4.50 13,980 4.52 5,100 4.53 3,200 -0.07 4.53 3,390 4.54 1,840 4.55 36,310 307,080 4.60 4.60 4.50
AMD 1.64 1.54 1.44 1.52 139,000 1.53 147,840 1.54 89,860 1.55 30,840 0.01 1.55 8,720 1.56 47,060 1.57 122,100 418,150 1.54 1.56 1.54
ANV 26.35 24.65 22.95 24.20 17,070 24.25 18,580 24.30 21,350 24.30 16,500 -0.35 24.35 2,940 24.40 2,700 24.45 4,450 429,380 24.30 24.65 24.30 1,000
APC 23.60 22.10 20.60 22 1,260 22.05 330 22.10 60 22.35 120 0.25 22.35 480 22.40 20 22.50 800 3,820 22.05 22.55 22.05 180
APG 9.95 9.30 8.65 8.91 2,000 8.95 18,220 9 8,200 9 25,720 -0.30 9.20 1,100 9.25 5,000 9.28 1,000 385,730 9.30 9.40 9
ASM 6.80 6.36 5.92 6.67 60,810 6.68 112,300 6.69 83,480 6.70 82,260 0.34 6.70 27,250 6.71 21,230 6.72 29,390 3,924,520 6.45 6.75 6.41
ASP 8.64 8.08 7.52 7.93 210 7.94 10 7.95 11,290 7.95 1,000 -0.13 8 10 8.06 90 8.07 5,840 18,170 8.10 8.10 7.95 250
AST 72.50 67.80 63.10 71.40 450 71.50 1,100 71.60 200 71.80 5,800 4 71.80 950 71.90 120 72 2,800 148,530 68 71.80 68 8,500
ATG 1.07 1 0.93 0.98 8,220 0.99 13,680 1 1,420 1.02 20 0.02 1.02 3,650 1.03 3,930 1.04 2,000 10,280 0.99 1.02 0.99
BBC 68.80 64.30 59.80 62 20 62.70 390 62.90 40 63.70 -0.60 63.90 40 64.20 100 64.40 10 270 62 63.70 61.50
BCE 7.27 6.80 6.33 6.71 1,010 6.75 550 6.76 100 6.80 1,000 0 6.79 2,000 6.80 3,790 6.89 100 31,800 6.80 6.80 6.75
BCG 8.41 7.86 7.31 7.96 1,670 7.97 2,000 7.98 2,450 7.98 6,300 0.12 7.99 3,200 8 6,950 8.02 150 242,550 7.86 8 7.81
BFC 15.65 14.65 13.65 14.55 2,370 14.60 57,100 14.70 10,730 14.70 4,270 0.05 14.75 8,300 14.80 860 14.85 1,120 23,630 14.80 14.85 14.60 1,270
BHN 83.40 78 72.60 76 100 77 1,340 78 90 78 20 0 79 620 79.40 100 79.50 40 3,060 78.50 79 78
BIC 25.65 24 22.35 23.35 400 23.45 80 24 50 24.20 1,500 0.20 24.20 110 24.35 140 24.50 3,770 5,020 24 24.20 24 5,000
BID 43.85 41 38.15 40.95 3,670 41 58,380 41.15 8,480 41.15 175,910 0.15 41.20 18,720 41.25 36,840 41.30 22,520 1,630,310 40.90 41.25 40.55 945,620 30,890
BMC 18.15 17 15.85 16.70 930 16.75 10 16.80 500 16.85 2,800 -0.15 16.85 2,460 16.90 2,890 16.95 5,000 16,850 16.70 16.85 16.60
BMI 27.05 25.30 23.55 24.40 500 24.50 8,250 24.60 19,800 24.60 31,300 -0.70 25.10 10,800 25.20 7,200 25.30 12,090 143,540 25.05 25.45 24.60 14,630 42,050
BMP 54.80 51.30 47.75 53 14,330 53.10 7,190 53.30 6,610 53.30 24,540 2 53.40 1,550 53.50 44,450 53.60 950 412,070 51.40 53.50 51.40 56,390 500
BRC 11.40 10.70 9.96 10.05 2,000 10.10 2,000 10.70 0 10.70 100 11.40 1,000
BSI 7.54 7.05 6.56 6.90 200 6.91 50 7 2,000 7.05 0 7.07 540 7.09 50 7.10 3,450 18,220 7.05 7.05 7.05 15,600
BTP 13.20 12.35 11.50 12.20 2,000 12.25 1,400 12.30 180 12.35 10 0 12.35 170 12.40 1,000 12.50 5,800 2,900 12.40 12.40 12.30
BTT 37.10 35.20 32.30 35 500 37.10 510 35.20 0
BVH 78.40 73.30 68.20 73.50 7,440 73.60 400 73.70 1,950 73.70 1,100 0.40 73.90 7,980 74 35,360 74.10 500 79,090 73.30 73.90 73.30 22,600 17,760
BWE 27.35 25.60 23.85 25.85 10 25.90 1,260 26 950 26 110 0.40 26.05 11,020 26.10 13,530 26.20 4,160 123,550 25.70 26.10 25.60 30,500
C32 23.90 22.35 20.80 22.10 7,530 22.15 2,000 22.20 190 22.40 600 0.05 22.35 120 22.40 1,000 22.45 500 14,250 22.50 22.50 22.10 7,500
C47 13.45 12.60 11.75 12.60 3,530 12.90 500 13 350 13.30 1,000 0.70 13.30 1,820 13.35 500 13.40 23,260 25,890 13.20 13.40 12.60
CAV 55.90 52.30 48.65 51 1,820 51.10 500 51.20 320 52.30 800 0 52 110 52.30 3,000 52.50 1,010 9,220 52.20 52.30 52
CCI 15.40 14.40 13.40 13.40 40 13.60 460 14.40 0 14.40 50 14.50 470 15.40 620
CCL 10.45 9.80 9.12 9.80 5,360 9.81 1,560 9.85 5,000 9.90 36,050 0.10 9.90 8,190 9.94 2,000 9.95 12,500 213,710 9.80 9.90 9.62 1,000
CDC 16.25 15.20 14.15 14.40 390 14.40 10 -0.80 15.20 500 16.10 200 16.25 1,670 10 14.40 14.40 14.40
CEE 16.25 15.20 14.15 15 19,500 15.50 2,000 15.55 2,000 15.60 3,450 0.40 15.60 16,580 16.20 4,730 16.25 31,020 153,170 15 16.25 15
CHP 21.90 20.50 19.10 20.40 16,850 20.45 1,000 20.50 2,890 20.50 1,710 0 20.60 130 20.95 10 21 600 17,300 20.60 20.60 19.85
CIG 2.39 2.24 2.09 2.09 910 2.09 850 -0.15 2.10 10 2.20 100 2.23 100 2,110 2.09 2.09 2.09
CII 22.05 20.65 19.25 20.50 14,520 20.55 18,850 20.60 16,560 20.65 28,130 0 20.65 3,120 20.70 4,870 20.75 5,440 183,440 20.65 20.80 20.50 20,310 9,460
CLC 35.30 33 30.70 31.20 1,000 31.50 300 31.55 20 33 0 32.90 1,000 33 3,710 33.90 100 1,970 33.90 33.90 32 20
CLG 1.94 1.82 1.70 1.70 130 1.71 2,910 1.75 100 1.91 0.09 1.92 120 2,890 1.70 1.91 1.70
CLL 31 29 27 30.85 1.85 30 180 30.50 4,490 30.90 7,360 80 29.10 31 29
CLW 21.40 20 18.60 19 600 20 1,000 20 0 500 20 20 20
CMG 41.15 38.50 35.85 38 1,320 38.10 20 38.20 1,200 38.30 7,610 -0.20 38.30 1,230 38.40 2,510 38.50 2,080 24,390 38 38.50 38 1,260 3,700
CMV 10.70 10 9.30 9.50 500 10.70 2,550 10 0
CMX 30.80 28.80 26.80 28.35 110 28.40 10 28.45 100 28.80 370 0 28.80 1,180 28.90 200 28.95 4,500 19,450 28.80 29.40 28.40 200
CNG 24.35 22.80 21.25 22.75 14,410 22.80 4,200 22.85 650 22.85 2,000 0.05 23.15 5,000 23.20 310 23.25 30 8,700 23 23.50 22.85 240
COM 60.90 57 53.10 53.10 10 53.20 20 53.30 10 57 0 59.40 10 59.50 20 59.60 100
CRC 17.10 16 14.90 16 1,460 16.05 1,000 16.10 1,410 16.20 2,190 0.20 16.20 180 16.25 1,390 16.30 1,600 54,890 16 16.20 16
CRE 26.75 25 23.25 24.65 8,660 24.70 6,050 24.80 8,910 24.85 24,240 -0.15 24.85 3,750 24.90 11,170 25 9,950 281,220 24.95 25.05 24.70 45,000
CSM 15.90 14.90 13.90 14.45 8,650 14.50 910 14.65 200 14.70 10,000 -0.20 14.70 5,500 14.80 3,690 14.85 9,450 51,820 14.50 14.85 14.50 21,500
CSV 25.30 23.65 22 23.35 10 23.40 3,110 23.45 1,570 23.45 2,200 -0.20 23.50 2,410 23.55 1,520 23.60 1,000 107,380 23.70 23.70 23.40 5,110
CTD 103.70 97 90.30 96.80 520 97 2,240 97.10 40 97.10 1,500 0.10 97.50 1,250 97.80 100 97.90 360 34,930 98 98.40 96.50 830 2,800
CTF 22 20.60 19.20 20.60 10 0 20.60 3,680 20.70 2,140 20.80 2,650 55,210 20.50 20.80 20.50
CTG 22.20 20.75 19.30 20.70 48,770 20.75 140,670 20.80 125,280 20.80 61,570 0.05 20.85 9,700 20.90 16,730 20.95 44,750 4,935,270 20.70 21.10 20.65 206,300
CTI 24.50 22.90 21.30 22.30 41,930 22.35 42,200 22.40 21,400 22.45 20,420 -0.45 22.45 8,780 22.50 12,970 22.55 11,000 555,040 22.80 22.95 22.35 101,810
CTS 8.98 8.40 7.82 8.33 3,000 8.35 100 8.36 400 8.39 -0.01 8.39 2,290 8.40 8,270 8.41 10,000 20,710 8.20 8.49 8.20
CVT 22.45 21 19.55 20.60 11,760 20.65 1,500 20.70 540 20.70 7,570 -0.30 20.75 1,900 20.80 3,180 20.90 1,100 167,840 20.90 21.20 20.60
D2D 76.50 71.50 66.50 70.30 20 70.50 200 70.70 1,500 71 2,230 -0.50 70.80 70 70.90 900 71 3,840 70,740 71.90 72.40 70 200
DAG 7.16 6.70 6.24 6.63 550 6.65 30 6.69 50 6.70 3,220 0 6.70 5,010 6.71 4,500 6.72 1,000 63,320 6.72 6.80 6.62
DAH 10.55 9.87 9.18 9.80 560 9.85 820 9.86 320 10 7,600 0.13 10 22,190 10.05 4,740 10.10 5,500 122,940 10 10 9.85
DAT 19.25 18 16.75 18 0 18.85 50 18.90 40 19 240
DBC 24.25 22.70 21.15 22.40 2,050 22.50 9,590 22.55 110 22.50 1,000 -0.20 22.70 1,100 22.80 5,640 22.90 5,910 14,310 22.90 22.90 22.50
DBD 56.30 52.70 49.05 52.20 3,320 52.30 200 52.50 300 52.50 3,000 -0.20 52.70 6,350 52.80 10,000 52.90 1,640 53,390 52.50 53 52.20 4,900
DCL 18.55 17.35 16.15 16.60 1,000 16.70 1,000 16.80 8,660 17.35 0 17.35 2,540 17.40 3,100 17.50 11,940 24,380 17 17.35 16.80
DCM 9 8.42 7.84 8.42 28,740 8.43 10,730 8.44 7,180 8.43 19,990 0.01 8.45 11,180 8.46 27,650 8.47 28,160 521,920 8.42 8.47 8.42
DGW 25.40 23.75 22.10 23.50 19,950 23.55 9,820 23.60 6,530 23.60 35,060 -0.15 23.65 500 23.70 18,150 23.75 11,670 450,190 23.90 23.90 23.55
DHA 32.40 30.30 28.20 28.75 110 28.80 10 30.20 30 30.20 190 -0.10 30.30 1,000 30.40 140 30.45 280 3,910 31.60 32.20 28.55 80
DHC 35.70 33.40 31.10 34 8,500 34.10 4,120 34.20 3,210 34.20 3,550 0.80 34.40 1,040 34.50 3,310 34.80 3,350 97,480 33.70 34.20 33.30 38,050
DHG 97.50 91.20 84.90 90.80 10 90.90 10 91 10 91 230 -0.20 91.10 120 91.20 690 91.50 530 2,280 91.20 91.20 90.50 260 100
DHM 4.60 4.30 4 4 640 4.02 20 4.40 3,900 0.10 4.40 330 4.50 2,020 4.59 30,000 41,710 4.20 4.40 4
DIC 2.86 2.68 2.50 2.55 7,100 2.57 1,500 2.58 190 2.64 10 -0.04 2.65 10 2.66 10 2.67 10 85,950 2.75 2.75 2.60
DIG 15.40 14.40 13.40 14 25,200 14.05 9,710 14.10 5,430 14.15 27,950 -0.25 14.15 4,170 14.20 28,320 14.25 87,120 557,030 14.30 14.45 14 10,000
DLG 1.71 1.60 1.49 1.56 130,430 1.57 129,570 1.58 8,090 1.58 97,110 -0.02 1.59 34,180 1.60 312,610 1.61 108,230 364,570 1.60 1.60 1.57
DMC 73.80 69 64.20 67.50 150 68.10 120 68.20 50 68.20 -0.80 69 200 69.50 530 69.60 10 1,710 68.20 69 68.20
DPG 47.65 44.55 41.45 44.10 1,580 44.20 2,350 44.25 810 44.25 5,900 -0.30 44.40 2,360 44.55 1,660 44.60 9,070 107,440 44.85 45.10 44.25 5,000
DPM 13.90 13 12.10 13.05 15,300 13.10 37,510 13.15 19,410 13.20 12,370 0.20 13.20 2,750 13.25 18,260 13.30 24,430 327,120 13.05 13.30 13.05 1,459,241 1,568,041
DPR 41.40 38.70 36 38.20 2,480 38.30 2,750 38.45 590 38.50 1,580 -0.20 38.50 6,980 38.55 2,080 38.60 2,870 11,950 38.75 38.75 38.50 46,000 45,000
DQC 19.35 18.10 16.85 17.85 1,150 17.90 7,930 17.95 50 17.95 1,290 -0.15 18.10 3,000 18.15 6,280 18.20 3,700 42,280 18 18.10 17.90
DRC 25.35 23.70 22.05 23.40 21,290 23.50 1,000 23.65 300 23.70 21,390 0 23.70 24,410 23.75 2,320 23.80 19,280 346,800 23.90 23.90 23.40 80,090 10,780
DRH 7.95 7.43 6.91 7.52 3,200 7.53 4,200 7.54 3,100 7.65 9,170 0.22 7.65 1,900 7.68 500 7.69 1,250 484,090 7.43 7.75 7.43
DRL 57.20 53.50 49.80 53.50 8,100 53.60 500 53.80 130 54 100 0.50 54 280 55 100 57 90 2,580 53.50 54 53.50
DSN 62.20 58.20 54.20 58 40 58.20 170 58.30 420 58.50 10 0.30 58.50 20 58.60 3,170 58.70 2,240 1,010 58.40 58.70 58.30
DTA 6.10 5.71 5.32 5.68 50 5.69 10 5.71 10 5.71 0 6.01 100 6.09 30 6.10 3,000
DTL 28.80 26.95 25.10 26.95 0 26 370 26.75 10 26.80 240
DTT 12.80 12 11.20 11.20 10 12 0 12.80 10
DVP 47.05 44 40.95 42.70 5,920 42.75 420 42.80 980 42.80 4,010 -1.20 43.20 1,170 43.25 460 43.30 2,040 37,820 44 44 42 500
DXG 18.40 17.20 16 17.10 18,800 17.15 20 17.20 21,930 17.20 205,960 0 17.25 29,990 17.30 41,780 17.35 1,200 3,486,610 17.30 17.50 17.05 873,850 314,880
DXV 3.26 3.05 2.84 2.85 1,000 2.90 200 3.10 10 0.05 3.10 2,150 3.15 1,000 3.20 2,600 3,010 3.05 3.10 3.04
E1VFVN30 16.17 15.12 14.07 15 1,620 15.10 70 15.12 600 15.15 24,100 0.03 15.15 25,900 15.20 2,720 15.22 1,000 1,379,880 15.12 15.20 15.12 660,440 2,050,040
EIB 17.85 16.70 15.55 16.30 6,700 16.35 10 16.40 2,790 16.45 6,060 -0.25 16.45 23,580 16.50 20,030 16.55 1,000 25,840 16.60 16.60 16.30 1,380
ELC 6.79 6.35 5.91 6.21 10 6.22 10 6.23 10 6.40 20 0.05 6.39 980 6.40 990 6.41 10 5,220 6.49 6.49 6.12
EMC 14.90 13.95 13 13 10 13.95 0 13.90 10 14 2,000 14.85 100
EVE 12.50 11.70 10.90 11.70 1,000 11.75 6,000 11.85 30 11.95 590 0.25 11.95 3,530 12 15,510 12.20 5,000 21,920 11.90 11.95 11.85 3,200
EVG 2.80 2.62 2.44 2.58 5,940 2.59 10,800 2.60 480 2.62 22,000 0 2.62 25,380 2.63 44,540 2.64 28,520 163,150 2.62 2.62 2.60
FCM 7.44 6.96 6.48 6.63 800 6.64 20 6.65 160 6.80 100 -0.16 6.80 1,380 6.90 890 6.92 1,000 3,710 6.96 6.96 6.63
FCN 12.75 11.95 11.15 11.90 58,410 11.95 42,120 12 6,210 12.10 0.15 12.10 6,110 12.15 11,620 12.20 51,330 389,870 12 12.30 11.90
FDC 13.90 13 12.10 13 1,600 13.05 400 13.10 900 13.20 0.20 13.20 160 13.30 100 13.40 400 1,940 13 13.20 13 1,100
FIR 45.50 42.55 39.60 41.95 1,000 42 1,000 42.05 1,020 42.15 3,000 -0.40 42.20 1,000 42.25 1,500 42.30 1,300 40,920 42.50 42.50 42.05
FIT 3.84 3.59 3.34 3.43 1,510 3.44 10 3.45 2,570 3.45 27,330 -0.14 3.49 230 3.50 26,870 3.52 3,260 731,380 3.65 3.75 3.45
FLC 3.87 3.62 3.37 3.61 87,460 3.62 219,200 3.63 33,360 3.63 108,730 0.01 3.64 2,200 3.65 31,980 3.66 93,180 4,233,990 3.62 3.73 3.60 39,530 90,570
FMC 28.95 27.10 25.25 27.20 1,220 27.25 1,420 27.30 200 27.30 800 0.20 27.35 1,900 27.40 7,970 27.45 4,150 49,690 27.10 27.55 27.10 20
FPT 61.60 57.60 53.60 56.20 46,400 56.30 40,120 56.40 33,820 56.40 260,740 -1.20 56.50 5,540 56.60 7,590 56.70 43,940 2,592,910 57.90 57.90 56.30 1,465,954 1,470,644
FRT 50.10 46.90 43.65 46.50 1,420 46.60 2,680 46.65 80 47 550 0.10 47 5,240 47.25 120 47.30 3,170 66,950 46.05 47.30 46.05 10,490 520
FTM 4.91 4.59 4.27 4.27 1,580 -0.32 4.27 5,962,560 4.28 10 4.50 200 43,800 4.27 4.27 4.27 10,100
FTS 13.25 12.40 11.55 12.30 2,560 12.35 2,060 12.40 510 12.45 0.05 12.45 1,390 12.50 1,970 12.55 540 2,020 12.40 12.45 12.30
FUCTVGF1 12.70 11.90 11.10 11.90 0 12.30 210 12.60 390
FUCTVGF2 10.95 10.25 9.54 10.25 0 10.25 10
FUCVREIT 7.49 7 6.51 7 210 7.10 40 7.10 0.10 7.49 100 10 7.10 7.10 7.10
FUESSV50 14.01 13.10 12.19 13.05 40,010 13.10 23,110 13.15 49,900 13.15 0.05 13.20 18,060 13.30 25,000 13.40 15,000 120,100 13.10 13.20 13.10 90,000
GAB 11.85 11.10 10.35 10.90 11,530 11 6,540 11.10 1,980 11.10 2,130 0 11.20 28,350 11.25 500 11.30 9,300 75,440 11.20 11.20 10.60
GAS 114.30 106.90 99.50 103.60 6,870 103.70 4,460 103.90 100 104 39,580 -2.90 104 3,050 104.10 5,210 104.20 560 691,660 106 106 103.70 393,630 489,460
GDT 38.40 35.90 33.40 35.55 50 35.60 690 35.70 70 35.90 0 35.90 70 36 240 36.20 100 460 36.30 36.30 35.90 10
GEX 24.05 22.50 20.95 22.35 43,350 22.40 41,920 22.45 18,370 22.45 30,060 -0.05 22.50 23,560 22.55 26,800 22.60 54,140 304,130 22.35 22.60 22.35 1,850
GIL 22.50 21.05 19.60 20.50 710 20.55 50 20.65 30 20.90 -0.15 20.90 590 20.95 1,300 21 1,000 68,330 21.35 21.50 20.25
GMC 28.40 26.55 24.70 25.50 4,810 25.55 300 25.60 300 26.10 1,020 -0.45 26.10 3,720 26.20 30 26.45 410 25,880 26.55 27 25.70
GMD 28.95 27.10 25.25 27.25 27,740 27.30 7,660 27.35 2,740 27.35 31,640 0.25 27.40 4,100 27.45 16,510 27.50 29,070 631,290 27.20 27.55 27.10
GSP 15.05 14.10 13.15 13.60 10 13.75 270 13.80 180 13.80 1,050 -0.30 14.65 40 14.70 2,530 14.75 200 1,170 13.60 14.70 13.60 10
GTA 13.50 12.65 11.80 12.20 240 12.25 100 12.30 40 12.30 150 -0.35 12.65 50 12.70 10 12.80 100 3,300 12.05 12.65 12.05 3,150
GTN 20.45 19.15 17.85 18.95 12,000 19 13,680 19.05 2,770 19.05 2,630 -0.10 19.10 11,180 19.15 4,350 19.20 15,500 141,190 19.10 19.20 19
HAG 4.80 4.49 4.18 4.51 51,970 4.52 7,550 4.53 12,790 4.54 1,350 0.05 4.54 54,670 4.55 29,650 4.56 37,050 1,311,400 4.51 4.60 4.50
HAH 15.65 14.65 13.65 14.65 6,470 14.70 14,290 14.90 12,280 15 12,600 0.35 15 4,800 15.05 6,000 15.10 17,540 188,930 14.65 15.20 14.65 500
HAI 1.73 1.62 1.51 1.60 423,950 1.61 60,300 1.62 144,610 1.63 10,000 0.01 1.63 4,600 1.64 220,050 1.65 219,110 650,580 1.62 1.64 1.60
HAP 3.65 3.42 3.19 3.19 3,000 3.20 5,510 3.21 200 3.21 67,210 -0.21 3.38 5,430 3.39 10,390 3.40 10,000 80,000 3.40 3.40 3.21
HAR 3.98 3.72 3.46 3.69 40 3.70 10,110 3.72 45,630 3.72 18,200 0 3.74 1,560 3.75 17,620 3.76 7,000 189,740 3.75 3.77 3.70
HAS 8.45 7.90 7.35 7.35 2,500 7.40 40 7.50 20 8.29 0.39 8.29 9,140 8.30 23,050 8.45 8,000 20,040 7.36 8.29 7.36 18,000
HAX 20.80 19.45 18.10 19 120 19.10 2,310 19.20 1,310 19.30 4,310 -0.15 19.30 20 19.40 1,990 19.45 1,220 45,420 19.45 19.45 19 100 21,750
HBC 15.10 14.15 13.20 13.95 4,350 14 249,050 14.05 47,370 14.05 105,400 -0.10 14.10 17,550 14.15 23,720 14.20 101,900 3,123,200 14.20 14.45 14.05 5,490 101,000
HCD 3.61 3.38 3.15 3.36 5,200 3.38 200 3.40 40 3.40 3,960 0.02 3.43 7,000 3.44 5,020 3.45 2,610 33,260 3.40 3.48 3.38
HCM 25.25 23.60 21.95 23.15 16,020 23.20 47,760 23.25 1,170 23.30 76,280 -0.30 23.30 8,260 23.40 65,180 23.45 7,300 1,719,950 23.40 23.80 23.15 50,050 3,720
HDB 28 26.20 24.40 25.95 33,560 26 143,170 26.05 48,100 26.10 82,040 -0.10 26.10 29,160 26.15 15,750 26.20 87,550 905,560 26.15 26.25 26.05 1,400 198,200
HDC 23.75 22.20 20.65 21.70 13,130 21.75 5,530 21.80 2,620 21.80 38,960 -0.40 21.90 7,350 21.95 5,200 22 15,460 438,350 22.10 22.20 21.60 500
HDG 36.55 34.20 31.85 34.50 13,570 34.55 11,260 34.60 25,250 34.70 26,890 0.50 34.70 5,870 34.75 6,470 34.80 19,880 326,920 34.30 34.85 34.30 15,000
HHS 3.15 2.95 2.75 3.02 10,000 3.03 19,500 3.04 6,730 3.04 5,800 0.09 3.05 7,490 3.06 25,960 3.07 11,260 674,720 2.95 3.08 2.95 100,000
HID 2.15 2.01 1.87 2 8,030 2.01 8,700 2.02 2,700 2.02 2,030 0.01 2.06 9,400 2.07 2,070 2.08 4,340 23,930 2.01 2.07 2
HII 12.05 11.30 10.55 11.25 33,020 11.30 9,050 11.35 7,670 11.40 12,000 0.10 11.40 7,430 11.45 6,770 11.50 19,390 122,210 11.30 11.40 11.30
HLG 10.90 7.80 4.70 7.80 0
HMC 15.75 14.75 13.75 14.45 150 14.50 40 14.60 100 14.90 200 0.15 14.90 460 14.95 250 15 5,030 6,360 14.80 14.90 14.50
HNG 17.95 16.80 15.65 16.65 21,000 16.70 57,200 16.80 7,800 16.95 70,000 0.15 16.95 42,670 17 84,210 17.05 5,560 344,530 16.70 16.95 16.55
HOT 37 34.60 32.20 32.20 20 34.60 0 37 10
HPG 24.25 22.70 21.15 22.85 28,730 22.90 76,350 22.95 108,430 23 548,730 0.30 23 54,580 23.05 127,120 23.10 156,330 6,151,170 22.70 23.05 22.60 4,254,440 633,000
HPX 28.15 26.35 24.55 25.95 30 26 20 26.10 2,000 26.35 0 26.35 23,230 26.40 16,500 26.45 6,440 411,780 26.35 26.35 26.20
HQC 1.32 1.24 1.16 1.20 149,540 1.21 145,520 1.22 328,150 1.23 186,900 -0.01 1.23 74,220 1.24 245,570 1.25 149,170 902,190 1.23 1.24 1.22
HRC 50.20 47 43.75 50 3 49 270 49.70 380 50 2,080 10 50 50 50
HSG 6.96 6.51 6.06 6.50 88,670 6.51 70,360 6.52 19,130 6.52 107,770 0.01 6.54 1,000 6.55 32,810 6.56 5,000 1,400,990 6.51 6.61 6.49 29,660 19,200
HSL 9.94 9.29 8.64 8.64 11,310 -0.65 8.64 43,630 8.70 520 8.75 4,000 519,960 9 9.20 8.64 5,500
HT1 16.55 15.50 14.45 15.40 2,500 15.45 650 15.50 550 15.60 1,100 0.10 15.60 5,920 15.65 5,420 15.70 10,670 15,830 15.50 15.75 15.50 2,230 100
HTI 12.15 11.40 10.65 11.30 1,850 11.35 700 11.40 50 11.50 0.10 11.65 40 11.70 50 11.75 500 900 11.40 11.50 11.40
HTL 18.15 17 15.85 16.80 100 17.40 310 17.45 1,000 18.15 1.15 18.10 100 18.15 20 9,690 16.60 18.15 16.60
HTN 20.80 19.45 18.10 19.25 3,610 19.30 2,280 19.35 2,350 19.40 700 -0.05 19.40 1,320 19.45 5,050 19.50 2,860 72,030 19.45 19.50 19.30 29,180
HTT 1.63 1.53 1.43 1.44 100 1.47 6,000 1.48 54,820 1.53 50 0 1.53 8,810 1.54 13,740 1.55 1,200 10,230 1.50 1.53 1.48
HTV 17 15.90 14.80 14.80 1,000 15 500 15.10 420 15.60 -0.30 15.60 470 15.70 1,000 15.90 4,930 7,690 15.10 15.60 15.10 7,510
HU1 9.41 8.80 8.19 8.80 0 8.70 5,000 8.80 1,000 8.90 1,000
HU3 9.14 8.55 7.96 8.47 200 8.48 100 8.50 500 8.52 10 -0.03 8.52 20 8.71 50 8.78 40 370 8.50 8.52 8.50 360
HUB 24.60 23 21.40 22.65 300 22.70 1,700 22.80 1,000 23.40 10 0.40 23.40 7,180 23.45 1,100 23.50 1,200 4,310 23 23.40 22.90
HVG 3.18 2.98 2.78 2.84 2,230 2.85 1,100 2.87 550 2.87 4,530 -0.11 2.88 50,700 2.90 5,000 2.93 3,000 419,280 3 3 2.82
HVH 21.70 20.30 18.90 20.20 15,860 20.25 9,170 20.30 7,950 20.35 1,100 0.05 20.35 370 20.40 7,260 20.45 10,120 104,470 20.30 20.40 20.25
HVN 35.30 33 30.70 33.40 2,990 33.45 13,050 33.50 9,540 33.50 17,740 0.50 33.55 110 33.60 4,510 33.65 3,420 401,290 33 33.80 33 8,700 103,950
HVX 2.94 2.95 2.56 2.65 4,000 2.70 190 2.95 0
IBC 21.75 20.35 18.95 20.15 1,270 20.20 4,200 20.25 3,710 20.30 2,230 -0.05 20.30 12,780 20.35 12,930 20.40 2,170 163,610 20.30 20.30 19.80 55,000
IDI 6.78 6.34 5.90 6.73 10,000 6.74 19,290 6.75 57,900 6.76 123,380 0.42 6.76 3,760 6.77 70,700 6.78 140,670 1,343,930 6.43 6.76 6.43 60,000
IJC 15.75 14.75 13.75 14.65 20,400 14.70 71,870 14.75 27,490 14.75 18,400 0 14.85 5,100 14.90 8,000 14.95 7,720 570,600 14.80 15.10 14.75 7,310
ILB 20.30 19 17.70 18.90 2,100 18.95 10 19 700 19.30 10 0.30 19.30 520 19.45 100 19.50 450 7,790 19.50 19.50 19
IMP 51.30 47.95 44.60 46.90 10 47 900 47.10 10,010 47.90 2,000 -0.05 47.90 7,180 47.95 8,020 48 45,870 2,840 47.90 47.90 47.10 2,130 800
ITA 3.42 3.20 2.98 3.13 20,300 3.14 161,670 3.15 19,820 3.15 293,760 -0.05 3.17 4,000 3.18 91,710 3.19 99,630 1,594,560 3.18 3.22 3.14 64,870 100
ITC 18.70 17.50 16.30 17.30 10,000 17.40 19,600 17.50 19,810 17.50 260 0 17.60 1,470 17.65 1,100 17.70 10,440 73,290 17.70 17.70 17.40
ITD 12.50 11.70 10.90 11.70 24,440 11.75 1,000 11.80 4,670 11.80 1,250 0.10 11.85 1,200 11.90 3,100 12 7,050 21,140 11.75 11.80 11.70
JVC 3.27 3.06 2.85 3.04 11,000 3.05 30,250 3.06 7,290 3.07 10 0.01 3.07 28,510 3.08 10,000 3.09 410 129,350 3.06 3.07 3.06 25,530
KAC 20.50 14.70 8.90 14.70 0
KBC 16.65 15.60 14.55 15.40 68,960 15.45 83,610 15.50 35,790 15.50 305,100 -0.10 15.55 38,010 15.60 82,520 15.65 143,000 1,743,470 15.80 15.80 15.50 202,920 5,000
KDC 22.70 21.25 19.80 21.05 100 21.10 100 21.20 420 21.20 5,960 -0.05 21.30 11,270 21.35 600 21.40 1,370 108,380 21.70 21.90 21.20 1,000 1,970
KDH 27.45 25.70 23.95 25.30 11,500 25.35 9,150 25.40 1,450 25.50 18,000 -0.20 25.50 11,930 25.55 15,710 25.60 26,610 431,230 25.10 25.55 25.10 215,000
KHP 10.05 9.40 8.75 9.11 2,000 9.13 100 9.15 220 9.30 -0.10 9.27 10 9.28 10 9.29 10 350 9.30 9.30 9.30
KMR 2.72 2.55 2.38 2.51 2,890 2.52 200 2.53 1,000 2.57 8,000 0.02 2.57 6,010 2.58 1,400 2.59 1,850 15,100 2.55 2.57 2.50
KOS 27.60 25.80 24 26.30 2,000 26.40 1,050 26.50 2,300 26.70 10,720 0.90 26.70 10,290 26.80 2,100 26.90 1,780 110,510 25.40 26.70 25.20
KPF 29.40 27.50 25.60 25.65 20 25.70 10 25.80 30 26.90 -0.60 27 2,990 28.90 1,890 29 1,240 12,890 28.85 28.85 26.90
KSB 23.80 22.25 20.70 22 31,060 22.05 6,100 22.10 240 22.10 37,040 -0.15 22.20 1,450 22.40 830 22.45 3,680 283,190 22.40 22.50 22.05
KSH 0 0 0
L10 13.30 12.45 11.60 11.60 210 13.30 1,300 12.45 0
LAF 8.34 7.80 7.26 7.80 2,000 7.81 50 7.83 10 7.83 0.03 8.10 2,000 8.33 5,070 8.34 50 1,000 7.83 7.83 7.83
LBM 35.05 32.80 30.55 33.15 0.35 33 10 33.15 180 33.20 910 220 34 34 33 20
LCG 10 9.39 8.74 9.25 17,760 9.26 16,100 9.27 160 9.27 28,600 -0.12 9.33 600 9.34 1,410 9.37 200 256,680 9.39 9.45 9.27 2,740
LCM 0.65 0.65 0.65
LDG 11.20 10.50 9.77 10.10 70,710 10.15 61,000 10.20 18,240 10.20 302,220 -0.30 10.25 5,000 10.30 10,630 10.35 20,460 1,706,170 10.50 10.60 10.20 15,000 4,800
LEC 18 16.85 15.70 15.90 30 16 500 16.70 500 -0.15 16.70 1,440 16.85 130 17.40 1,430 1,170 16.50 16.70 16.50
LGC 38.80 36.30 33.80 33.80 10 36.50 10 0.20 36.70 860 38.75 10 38.80 1,800 1,020 33.90 36.50 33.90
LGL 12 11.25 10.50 11.20 1,860 11.25 5,450 11.30 10 11.35 11,870 0.10 11.35 7,540 11.40 33,640 11.45 21,320 510,940 11.25 11.50 11.15 6,000
LHG 18.50 17.30 16.10 17 13,790 17.05 32,260 17.10 30,180 17.10 10,710 -0.20 17.20 6,930 17.25 5,910 17.30 14,650 96,420 17.45 17.45 17.10
LIX 44.10 41.25 38.40 40.40 2,000 40.50 670 40.80 190 41.30 60 0.05 41.30 640 41.50 8,090 41.60 100 2,600 41.25 41.30 40.80 60
LM8 25.85 24.20 22.55 24.20 0 24 30 24.20 10 24.40 50
LMH 17.70 16.55 15.40 16.25 6,270 16.30 4,650 16.35 1,570 16.40 -0.15 16.40 4,170 16.45 4,740 16.50 600 78,780 16.55 16.55 16.30
LSS 5.43 5.08 4.73 5 50 5.02 6,510 5.03 10,740 5.08 0 5.08 7,400 5.10 15,480 5.17 5,060 17,540 5.08 5.08 5.02
MBB 23.05 21.60 20.10 21.75 148,620 21.80 259,630 21.85 21,300 21.85 147,390 0.25 21.90 109,190 21.95 89,200 22 425,240 6,704,310 22.10 22.15 21.85
MCG 1.92 1.80 1.68 1.69 100 1.70 860 1.75 870 1.75 -0.05 1.80 390 1.89 1,890 1.90 100 1,700 1.80 1.80 1.75
MCP 18.95 17.75 16.55 16.60 200 16.65 40 18.70 10 18.75 10 1 10 18.75 18.75 18.75
MDG 12.40 11.60 10.80 10.80 10 11.60 0 11.60 54,050 12 500
MHC 4.36 4.08 3.80 3.91 250 3.92 1,600 3.93 40 4.08 10 0 4.08 2,990 4.10 18,800 4.15 1,700 4,510 4.07 4.08 4.07 10
MSH 59.20 55.40 51.60 55.20 4,100 55.30 13,610 55.40 4,170 55.40 250 0 55.50 940 55.90 300 56 8,570 17,250 55.30 56 55.30 10
MSN 85 79.50 74 80.40 3,890 80.50 20 80.80 10 80.90 64,570 1.40 80.90 21,640 81 44,140 81.10 1,510 906,280 79.50 80.90 79 489,360 190,710
MWG 132 123.40 114.80 121.80 22,940 121.90 6,390 122 33,140 122 66,480 -1.40 122.10 130 122.20 60 122.30 1,310 837,380 123.10 124.50 121.60 1,615,641 1,615,641
NAF 24.35 22.80 21.25 21.40 6,300 21.50 11,120 21.60 100 22.10 1,160 -0.70 22.10 2,140 22.15 1,500 22.20 6,570 55,120 22 22.60 21.50 180 108,850
NBB 20.30 19 17.70 19.05 11,000 19.20 5,020 19.30 10,000 19.50 31,270 0.50 19.50 22,730 19.55 1,000 19.60 1,000 94,790 19 19.90 18.60
NCT 78.40 73.30 68.20 72.50 1,050 72.80 5,500 73 3,750 73.30 10 0 73.30 320 73.50 1,160 73.80 150 6,570 74 74 73 10
NKG 6.09 5.70 5.31 5.70 12,670 5.71 4,460 5.72 6,960 5.73 3,300 0.03 5.73 4,220 5.75 15,000 5.76 600 388,000 5.75 5.75 5.69 2,150 148,000
NLG 30.65 28.65 26.65 28.30 29,560 28.35 12,680 28.40 4,460 28.40 58,420 -0.25 28.55 18,100 28.60 5,320 28.65 11,630 671,480 28.50 28.80 28.40 2,570,000 2,570,000
NNC 53.70 50.20 46.70 50 1,600 50.10 1,040 50.20 5,420 50.20 0 50.60 200 51 1,410 51.80 5,000 21,390 51 51 50.20 480 19,090
NSC 90.90 85 79.10 79.50 350 79.70 200 79.80 190 79.80 130 -5.20 84.80 4,210 85 500 86.20 400 340 84 84.80 79.80 130
NT2 26.30 24.60 22.90 24.40 11,330 24.45 6,820 24.50 1,000 24.60 960 0 24.60 25,350 24.65 3,270 24.70 10,120 119,650 24.40 24.60 24.40 12,000 23,150
NTL 24.20 22.65 21.10 22.60 36,800 22.65 50,180 22.70 18,910 22.75 1,000 0.10 22.75 3,990 22.80 2,520 22.95 2,480 126,520 22.80 23.05 22.70 2,000
NVL 68.40 64 59.60 62.90 7,510 63 140 63.40 2,000 63.50 15,940 -0.50 63.50 6,790 63.60 1,110 63.70 8,910 273,460 64.20 65 63 43,200
NVT 9.63 9 8.37 8.81 100 8.82 350 8.85 200 8.85 5,200 -0.15 9 500 9.05 10 9.20 920 9,150 9 9 8.85
OGC 4.10 3.84 3.58 3.80 147,560 3.81 77,060 3.82 10,030 3.84 38,060 0 3.84 12,940 3.85 74,040 3.86 36,110 532,000 3.81 3.85 3.81
OPC 53.50 50 46.50 46.50 100 48.90 10 48.90 80 -1.10 50 960 51 260 51.20 1,000 140 51.20 51.20 48.90
PAC 29.95 28 26.05 27.70 2,000 27.75 2,000 27.90 10,850 28 6,650 0 28 5,730 28.40 600 28.50 10 136,590 28 28.40 27.90 520,000 614,290
PAN 31 29 27 28.55 1,170 28.60 10 28.70 470 28.95 10 -0.05 28.95 50 29 7,090 29.15 250 13,420 29.25 29.25 28.70 2,590
PC1 22.60 21.15 19.70 20.70 10 20.80 4,400 20.85 100 21 6,710 -0.15 21 8,470 21.15 25,550 21.20 7,240 243,550 21.15 21.20 20.45 75,000 14,620
PDN 74.90 70 65.10 67.50 100 67.60 10 70 530 70.50 0.50 70.50 20 73 60 73.60 600 2,520 67 70.50 67 30
PDR 28.35 26.50 24.65 26.30 20,500 26.35 13,750 26.40 300 26.45 142,550 -0.05 26.45 750 26.50 14,370 26.55 9,310 593,940 26.55 26.60 26.35 15,000
PET 8.11 7.58 7.05 7.55 210 7.56 5,100 7.57 2,000 7.57 2,270 -0.01 7.59 2,000 7.60 5,390 7.61 3,420 26,570 7.60 7.60 7.57
PGC 15.20 14.25 13.30 14 6,240 14.05 550 14.10 10 14.20 310 -0.05 14.20 6,590 14.25 50 14.30 500 6,330 14.30 14.30 14.05 118,880 118,870
PGD 35.30 33 30.70 31.60 2,100 32 89,110 32.05 50 33 50 0 33 3,490 33.15 2,200 33.20 2,100 125,390 32 33.25 32 62,220
PGI 19.15 17.90 16.65 16.65 10 17.90 0 17.70 720 17.75 70 17.80 1,020
PHC 13.25 12.40 11.55 13.10 1,610 13.15 12,400 13.20 8,570 13.25 20,650 0.85 13.25 47,330 482,630 12.55 13.25 12.45
PHR 59.20 55.40 51.60 55.70 4,560 55.80 1,300 55.90 2,810 56 21,710 0.60 56 5,880 56.10 5,140 56.20 4,380 552,790 56 56.40 55.30 5,800 87,000
PIT 4.93 4.61 4.29 4.29 100 4.90 0.29 4.88 350 4.90 370 4.93 40 60 4.90 4.90 4.90
PJT 11.75 11 10.25 10.25 1,000 10.30 1,100 11.50 0.50 11.40 270 11.50 6,380 11.70 370 20 11 11.50 11 20
PLP 13.45 12.60 11.75 12.35 13,200 12.40 5,000 12.50 7,900 12.50 1,350 -0.10 12.55 11,240 12.60 10,210 12.65 1,380 151,210 12.60 12.70 12.50
PLX 66.80 62.50 58.20 61.10 16,310 61.20 23,380 61.30 1,750 61.30 18,580 -1.20 61.40 8,620 61.60 4,070 61.70 200 405,970 62.40 62.40 61.20 17,440 67,770
PME 57.50 53.80 50.10 51 20 51.50 5,500 52 110 53 -0.80 53.50 5,000 53.70 5,500 53.80 5,100 8,060 53 53.70 53
PMG 20.45 19.15 17.85 19.05 4,820 19.10 3,760 19.15 1,190 19.15 4,110 0 19.20 3,930 19.25 2,510 19.30 3,880 10,140 19.15 19.15 19.15
PNC 14.95 14 13.05 14 0 14.50 10 14.90 1,450 14.95 2,470
PNJ 87.70 82 76.30 82.20 8,030 82.30 8,160 82.40 1,140 82.40 31,050 0.40 82.50 13,210 82.60 10,830 82.70 4,920 614,270 82.20 83.50 81.90 1,000
POM 6.84 6.40 5.96 6.10 10 6.40 0 6.40 1,920 6.50 30,580 6.60 760 110 6.10 6.40 6.10
POW 13.35 12.50 11.65 12.60 27,910 12.65 24,590 12.70 37,490 12.70 21,950 0.20 12.75 29,660 12.80 85,850 12.85 55,430 713,690 12.50 12.90 12.50 7,820 202,270
PPC 26.90 25.15 23.40 24.80 22,260 24.85 6,670 24.90 12,370 24.90 11,950 -0.25 25 5,950 25.05 3,800 25.10 2,700 250,650 25.10 25.20 24.80 15,800 40,000
PTB 72.90 68.20 63.50 68.30 5,150 68.40 5,000 68.50 11,890 68.50 8,750 0.30 68.80 2,980 68.90 1,000 69 13,190 68,710 68.50 70 68.50 35,500
PTC 6.47 6.05 5.63 5.70 500 6.05 10,000 6.05 0 50,000 6.05 6.05 6.05
PTL 3.93 3.68 3.43 3.65 290 3.68 1,200 3.69 60 3.79 10 0.11 3.79 1,990 3.85 100 3.90 5,010 9,040 3.43 3.79 3.43
PVD 19.75 18.50 17.25 18.15 37,350 18.20 98,210 18.25 12,860 18.25 83,750 -0.25 18.30 55,410 18.35 63,850 18.40 133,080 1,671,500 18.30 18.45 18.25 205,720 183,740
PVT 19.15 17.90 16.65 17.60 34,920 17.65 46,700 17.70 45,850 17.70 52,120 -0.20 17.80 16,330 17.85 20,290 17.90 43,660 781,740 17.90 18.25 17.65 140,000 239,730