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
BII 1.30 1.20 1.10 1.10 224,700 1.10 79,200 -0.10 1.20 109,500 1.30 1,096,500 4,882,800 1.30 1.30 1.10
KVC 1.60 1.50 1.40 1.40 881,900 1.50 489,100 1.60 176,500 0.10 1.60 352,400 4,484,300 1.60 1.60 1.50 110,000
SHB 8.20 7.50 6.80 7.30 238,000 7.40 1,426,400 7.50 740,000 7.50 100 0 7.60 1,388,800 7.70 2,245,300 7.80 1,461,200 2,022,200 7.50 7.70 7.50 1,600
TIG 4.10 3.80 3.50 3.50 41,400 -0.30 ATC 27,500 3.50 42,300 3.60 64,600 1,661,200 3.80 3.80 3.50 198,300 130,000
PVS 25.60 23.30 21 22.90 286,100 23 329,100 23.10 205,700 23.20 100 -0.10 23.20 99,500 23.30 132,300 23.40 177,200 1,484,100 23.30 23.30 23 310 2,500
HUT 3.80 3.50 3.20 3.30 77,100 3.40 737,800 3.50 879,200 3.60 38,600 0.10 3.60 55,400 3.70 757,300 3.80 736,500 1,450,000 3.50 3.70 3.50
VGC 21 19.10 17.20 19.20 145,000 19.30 148,100 19.40 203,800 19.40 500 0.30 19.50 22,000 19.60 67,200 19.70 40,400 982,700 19.20 19.60 19.20
HKB 1.30 1.20 1.10 1.10 3,600 -0.10 ATC 50,700 1.10 105,700 1.20 90,500 976,200 1.30 1.30 1.10
SPI 1.30 1.20 1.10 1.10 178,400 1.10 7,000 -0.10 1.20 111,600 1.30 656,200 973,200 1.30 1.30 1.10
SHS 12.50 11.40 10.30 10.90 43,400 11 171,100 11.10 85,900 11.20 49,100 -0.20 11.20 46,000 11.30 45,000 11.40 62,600 897,000 11.40 11.50 11.10 299,100
ACB 33.10 30.10 27.10 29.80 40,800 29.90 14,000 30 35,100 30 3,000 -0.10 30.10 57,300 30.20 88,900 30.30 113,400 744,700 30.10 30.40 29.90
MPT 3.80 3.50 3.20 3.20 124,500 3.30 31,200 3.40 116,000 -0.10 3.40 59,300 3.50 161,000 3.60 187,300 725,500 3.50 3.50 3.30
ART 3.30 3 2.70 2.70 105,700 2.80 891,800 2.90 442,600 3 7,400 0 3 64,600 3.10 466,900 3.20 699,100 681,000 3.10 3.20 2.90 3,000
KLF 1.80 1.70 1.60 1.60 1,447,300 1.70 615,500 1.70 98,600 0 1.80 1,622,400 654,200 1.80 1.80 1.70 140,000
NDN 14 12.80 11.60 12.30 69,100 12.40 82,900 12.50 59,300 12.50 9,000 -0.30 12.60 7,900 12.70 43,000 12.80 58,800 581,100 12.80 12.80 12.50
SDD 3.30 3 2.70 2.80 3,100 2.90 5,000 3 7,800 3.10 100 0.10 3.10 1,900 3.20 99,000 3.30 109,000 503,700 3 3.10 2.90
TNG 23.20 21.10 19 20.60 13,500 20.70 24,500 20.80 33,100 20.90 15,500 -0.20 21 34,700 21.10 34,200 21.20 29,800 499,300 21 21.20 20.80 6,500
PVX 1.50 1.40 1.30 1.30 34,600 1.30 4,900 -0.10 1.40 1,564,900 1.50 1,920,600 476,200 1.40 1.40 1.30 1,000
NVB 9.70 8.90 8.10 8.90 16,000 9 3,000 9.10 1,400 9.20 88,400 0.30 9.20 21,200 9.30 65,000 9.40 31,000 382,600 9 9.20 8.90
PVV 1 0.90 0.80 0.80 69,000 0.90 29,400 1 10,500 0.10 1 204,200 366,800 1 1 0.90
TTH 5.10 4.70 4.30 4.40 7,100 4.50 84,900 4.60 44,400 4.60 28,900 -0.10 4.70 39,500 4.80 104,900 4.90 82,300 356,000 4.80 4.80 4.60
MST 5 4.60 4.20 4.20 155,400 4.30 124,100 4.40 262,800 4.50 17,100 -0.10 4.50 121,700 4.60 186,500 4.70 93,200 281,000 4.50 4.60 4.40
VC3 25 22.80 20.60 22.90 6,400 23 6,600 23.10 4,200 23.10 6,600 0.30 23.20 5,600 23.30 9,500 23.40 9,800 256,300 22.80 23.20 22.80
MBS 17.40 15.90 14.40 15.60 41,900 15.70 5,600 15.80 13,100 15.90 10,000 0 15.90 28,400 16 13,900 16.10 5,700 249,300 15.70 15.90 15.50
HDA 12.50 11.40 10.30 11.20 15,500 11.30 21,400 11.40 14,800 11.40 16,000 0 11.60 10,900 11.70 19,300 11.80 40,200 248,500 11.40 11.70 11.40
TVC 14.30 13 11.70 12.80 11,600 12.90 20,600 13 11,100 13.10 14,200 0.10 13.10 32,100 13.20 14,600 13.30 17,700 234,700 13 13.10 12.80
VCG 29.20 26.60 24 26.40 34,200 26.50 19,600 26.60 1,700 26.60 7,000 0 26.70 10,200 26.80 13,700 26.90 61,400 222,500 26.90 27 26.60
SPP 4 3.70 3.40 3.40 1,000 3.50 7,400 3.60 22,200 3.60 116,900 -0.10 3.70 31,400 3.80 60,700 3.90 37,700 221,900 3.70 3.70 3.60
DST 1.80 1.70 1.60 1.60 99,100 1.60 41,100 -0.10 1.70 314,700 1.80 307,200 212,100 1.70 1.70 1.60
GKM 17 15.50 14 15.10 13,700 15.20 14,800 15.30 6,800 15.40 10,400 -0.10 15.50 10,900 15.60 9,900 15.70 10,100 186,800 15.50 15.50 15.30
PVI 45.90 41.80 37.70 40.70 3,800 40.80 10,200 40.90 2,200 41 16,800 -0.80 41 1,100 41.10 100 41.20 100 166,300 41.60 41.80 41 1,500
PVC 7.90 7.20 6.50 6.80 6,600 6.90 19,600 7 15,500 7.10 10,900 -0.10 7.10 21,600 7.20 18,400 7.30 58,000 151,800 7.20 7.20 7 16,200
CEO 13.20 12 10.80 11.60 23,500 11.70 28,000 11.80 47,700 11.80 52,800 -0.20 11.90 16,600 12 75,700 12.10 31,600 146,200 12 12 11.80
BCC 9.10 8.30 7.50 8 43,900 8.10 11,300 8.20 400 8.20 8,500 -0.10 8.30 23,300 8.40 16,300 8.50 51,400 141,800 8.30 8.40 8.10
C69 9 8.20 7.40 7.70 600 7.80 700 7.90 6,200 7.90 16,100 -0.30 8 1,300 8.10 2,200 8.20 2,400 115,200 8.20 8.40 7.50
LIG 5 4.60 4.20 4.60 13,000 4.70 11,900 4.80 7,200 4.90 0.30 4.90 5,500 5 17,100 102,100 4.60 5 4.60
MBG 5 4.60 4.20 4.60 11,900 4.70 3,500 4.80 4,500 4.80 100 0.20 101,200 4.90 5 4.80
TAR 33.50 30.50 27.50 29.80 21,700 30 31,800 30.30 6,300 30.50 5,000 0 30.50 11,100 30.60 6,600 30.90 7,500 100,400 30.50 30.50 30.30
PVB 20.90 19 17.10 18.40 5,500 18.50 23,000 18.60 1,700 18.60 32,100 -0.40 18.90 10,000 19 24,500 19.10 15,100 96,300 19 19 18.60
AMV 34.10 31 27.90 30.60 3,000 30.70 3,200 30.80 500 31 100 0 31 4,800 31.10 2,700 31.20 4,000 90,000 31 31.40 30.90 1,900
VIG 1.50 1.40 1.30 1.30 140,100 1.40 88,300 1.40 12,000 0 1.50 251,800 83,200 1.40 1.50 1.40
HHP 17.40 15.90 14.40 15.70 15,300 15.80 9,700 15.90 14,800 16 100 0.10 16 11,800 16.10 14,100 16.20 12,900 82,100 15.90 16 15.80
KSQ 2.40 2.20 2 2 49,800 2.10 14,500 2.20 500 0 2.20 24,500 2.30 7,700 2.40 35,900 70,400 2.10 2.20 2.10
KDM 3.70 3.40 3.10 3.50 5,000 3.70 14,800 ATC 800 3.70 0.30 69,100 3.60 3.70 3.60
DS3 4.10 3.80 3.50 3.50 30,100 3.60 91,000 3.70 99,700 3.80 500 0 3.80 13,300 3.90 63,600 4 26,100 67,500 3.80 3.80 3.70
TCS 8.20 7.50 6.80 7.20 30,200 7.40 34,700 7.50 1,700 7.50 8,200 0 7.60 11,500 7.70 7,200 7.80 12,000 67,300 7.50 7.50 7.40
IDJ 3.70 3.40 3.10 3.10 500 3.20 10,500 3.30 11,200 3.40 0 3.40 100 3.50 11,000 3.60 19,000 65,400 3.40 3.40 3.40
ITQ 3 2.80 2.60 2.60 33,400 2.70 43,900 2.80 37,000 2.80 3,100 0 2.90 69,300 3 201,700 59,700 2.90 2.90 2.80
HLD 17 15.50 14 15.30 2,000 15.40 1,800 15.50 1,500 15.60 4,500 0.10 15.70 12,600 15.80 8,500 16 9,000 59,100 15.40 15.70 15.30
L14 43.60 39.70 35.80 38.30 1,800 38.40 6,000 38.50 1,500 38.90 400 -0.80 38.90 1,800 39 7,600 39.20 1,500 57,900 39.20 39.60 38.30
VAT 2.50 2.30 2.10 2.20 13,300 2.30 10,700 2.40 13,900 2.40 200 0.10 2.50 27,500 55,500 2.20 2.40 2.10
VCR 12.90 11.80 10.70 11.10 1,700 11.20 600 11.30 100 11.50 5,100 -0.30 11.50 1,100 11.60 1,000 11.70 1,700 51,600 11.80 11.80 11.10
DTD 10.50 9.60 8.70 9.90 16,000 10 19,900 10.10 2,100 10.10 3,000 0.50 10.20 5,400 10.30 9,600 10.40 5,100 49,400 9.60 10.20 9.60
CTP 4.50 4.10 3.70 3.90 3,500 4 13,800 4.10 19,000 4.20 2,900 0.10 4.20 2,500 4.30 21,900 4.40 19,800 47,600 4 4.20 4 100
SCI 9.30 8.50 7.70 7.80 1,000 8.50 800 8.60 300 8.60 1,800 0.10 9.30 500 47,000 9.20 9.30 8.60
NBC 7.70 7 6.30 6.80 14,500 6.90 70,000 7 9,500 7 10,000 0 7.10 25,500 7.20 1,300 7.30 8,000 40,900 7 7 7
DGC 40.90 37.20 33.50 36.50 3,700 36.60 4,500 36.70 2,200 36.70 8,500 -0.50 37 3,700 37.10 2,900 37.20 4,900 39,300 37.20 37.20 36.70 200
PVL 1.80 1.70 1.60 1.60 46,900 1.70 400 1.80 100 0.10 1.80 98,200 37,200 1.70 1.80 1.70
VGS 10.20 9.30 8.40 9 100 9.10 800 9.20 3,200 9.20 3,700 -0.10 9.30 10,400 9.40 500 9.60 100 34,800 9.30 9.40 9.20 22,700
MDC 8.60 7.90 7.20 7.60 10,000 7.70 35,800 7.80 1,500 7.90 3,500 0 7.90 4,300 8 1,000 8.10 16,500 34,500 7.80 7.90 7.80
VC7 8.40 7.70 7 7.60 2,500 7.70 2,200 7.80 1,300 7.90 0.20 7.90 1,000 8 3,000 8.10 4,200 34,300 8.40 8.40 7.50
VE9 2.60 2.40 2.20 2.20 56,600 2.30 4,000 2.30 800 -0.10 2.40 38,000 2.50 22,400 2.60 31,100 34,000 2.30 2.40 2.30 1,100
HBS 3.10 2.90 2.70 2.70 153,000 2.80 68,000 2.90 54,400 3 0.10 3 102,700 3.10 5,700 32,700 2.90 3 2.90
TC6 6 5.50 5 5.10 300 5.20 12,200 5.30 18,000 5.50 100 0 5.50 7,900 5.60 57,600 5.70 26,100 26,300 5.40 5.50 5.40 5,000
NHA 8.40 7.70 7 7 5,200 7.10 400 7.20 700 7.20 300 -0.50 7.60 5,200 7.70 9,200 7.80 1,000 25,800 7.40 7.70 7.20 200
MKV 12.70 11.60 10.50 11.80 3,000 11.90 2,000 12 3,000 12 0.40 12.10 2,000 12.70 5,000 25,500 12 12 12 25,500 2,500
NRC 27.10 24.70 22.30 24.30 5,000 24.40 8,200 24.50 6,700 24.70 1,100 0 24.70 4,100 24.90 6,600 25 1,600 24,600 24.50 24.80 24.50
CTT 9 8.20 7.40 7.40 13,300 8.90 0.70 8.90 11,400 9 100 22,800 8 8.90 7.40
SDU 9.60 8.80 8 8 200 8.80 2,000 8.90 0.10 9.60 100 22,000 8.90 8.90 8.90
AAV 11.10 10.10 9.10 9.80 24,800 9.90 16,700 10 1,300 10.10 100 0 10.10 12,400 10.20 10,900 10.30 32,800 21,800 10.10 10.10 10
TV2 163.90 149 134.10 142.50 1,100 142.60 600 142.70 100 142.70 3,100 -6.30 144.50 100 145 900 145.40 600 21,500 146.10 146.10 142
TDN 7.20 6.60 6 6.20 1,100 6.30 16,500 6.40 2,600 6.50 5,000 -0.10 6.50 14,000 6.60 19,100 6.70 16,200 20,700 6.50 6.50 6.40
DDG 23.50 21.40 19.30 20.90 1,600 21 400 21.10 100 21.20 400 -0.20 21.20 3,300 21.30 2,500 21.40 2,800 20,000 21.40 21.60 21
MSC 17 15.50 14 14 3,000 16 0.50 19,000 16 16 16
HMH 12.10 11 9.90 10.60 500 10.70 4,700 10.80 10,000 11 0 11.10 2,000 11.20 3,800 11.30 3,000 18,500 11 11.20 11 2,000
GDW 24.60 22.40 20.20 20.20 200 20.20 -2.20 24.50 200 24.60 200 18,400 20.20 20.20 20.20 18,400
DHT 41.30 37.60 33.90 36 2,300 36.10 700 36.30 100 37.20 -0.40 37 200 37.20 500 37.30 600 18,300 37.60 37.60 36.30
HOM 3.90 3.60 3.30 3.30 10,000 3.40 8,200 3.40 1,300 -0.20 3.50 5,800 3.60 44,900 3.70 200 17,600 3.50 3.60 3.40
MCO 1.80 1.70 1.60 1.60 3,900 1.70 3,200 1.80 100 0.10 1.80 3,600 17,300 1.70 1.80 1.70
BVS 13.70 12.50 11.30 12.10 2,100 12.20 4,300 12.30 100 12.50 4,000 0 12.50 4,900 12.60 4,700 12.70 200 17,200 12.30 12.50 12.30 4,000 11,000
HHG 1.90 1.80 1.70 1.70 85,100 1.70 -0.10 1.80 48,100 1.90 70,200 16,400 1.80 1.80 1.70 2,100
PVG 8.80 8 7.20 7.50 900 7.80 16,000 7.90 4,500 7.90 -0.10 8 2,100 8.10 12,200 8.20 1,500 15,400 8 8 7.90
THT 8.50 7.80 7.10 7.60 10,300 7.70 10,200 7.80 900 7.90 600 0.10 7.90 500 8 3,300 8.10 200 14,300 7.80 8 7.80
LAS 10.10 9.20 8.30 8.60 100 8.80 1,300 9 2,000 9.10 5,000 -0.10 9.10 5,100 9.20 4,700 9.30 2,000 13,400 9.20 9.20 9.10
TA9 8.90 8.10 7.30 7.50 100 8 200 8.10 3,800 8.50 0.40 8.50 100 8.60 3,000 8.90 2,400 13,400 8.20 8.90 8.10
S99 8.30 7.60 6.90 6.90 3,700 7 100 7.60 1,200 7.90 0.30 7.90 1,100 8 4,600 8.30 300 13,300 7.60 7.90 7.60
NTP 41.40 37.70 34 36.80 1,100 36.90 2,300 37 500 37.50 -0.20 37.70 7,900 37.80 1,000 38 16,400 13,200 37.60 37.60 36.90
PV2 3.50 3.20 2.90 3.20 2,400 3.30 4,000 3.40 800 3.40 8,200 0.20 3.50 3,500 13,200 3.40 3.40 3.40
VCS 71.30 64.90 58.50 64.30 1,300 64.40 2,600 64.50 200 64.50 1,100 -0.40 64.70 1,600 64.80 1,200 64.90 1,600 13,000 64.20 65 64.20 300
NAG 5.90 5.40 4.90 5 7,900 5.10 400 5.20 1,200 5.30 -0.10 5.30 7,900 5.40 400 5.50 3,500 12,100 5.20 5.40 5.20
HVT 55 50 45 48.80 1,300 48.90 1,000 49 100 49.20 -0.80 50 3,000 50.50 2,000 50.80 500 12,000 49.50 50 48.90
INN 37.20 33.90 30.60 32 1,700 33 5,100 33.10 1,000 33.90 0 34 500 34.50 2,000 34.80 200 11,700 34.50 34.50 33 200
SD9 7.10 6.50 5.90 6.10 200 6.20 400 6.30 400 6.30 1,000 -0.20 6.50 19,900 6.60 900 6.70 21,000 11,200 6.50 6.60 6.30
SLS 47.30 43 38.70 41.70 100 42 200 42.10 100 42.90 200 -0.10 43 2,300 43.20 1,900 43.90 2,300 10,200 43 43.50 42.90
TDT 12.90 11.80 10.70 11.80 21,000 11.90 200 12 3,800 12.10 0.30 12.10 200 12.20 1,000 12.30 3,700 9,300 12 12.10 11.80
HAD 31.50 28.70 25.90 28.60 200 28.70 400 29 1,700 31.10 2,900 2.40 31.10 200 31.20 200 31.30 1,400 8,700 28.60 31.50 28.60
SRA 20 18.20 16.40 17.60 2,000 17.70 100 17.80 100 17.90 -0.30 17.90 500 18 1,100 18.20 800 8,500 18.40 18.40 17.50
TTT 55.50 50.50 45.50 50 3,500 50.50 100 51 900 55 4.50 54.80 100 55 7,300 55.50 300 8,500 50.50 55 50.50 5,600
LHC 66.60 60.60 54.60 59 1,000 59.20 300 59.30 1,500 61.50 0.90 61.50 2,000 61.60 100 61.90 5,000 8,400 62.50 62.50 59.20
WSS 3.40 3.10 2.80 2.90 1,000 3 1,000 3 -0.10 3.20 200 3.40 100 8,200 3.10 3.10 3
APS 3.40 3.10 2.80 2.80 2,000 2.90 8,500 3 2,100 3.10 100 0 3.10 63,300 3.20 3,500 3.30 16,200 8,100 3 3.10 3
PDB 11 10 9 9.50 300 9.70 100 10 5,000 0 10.30 3,400 10.40 1,000 10.50 1,000 8,000 10.10 10.10 10
NDX 13.50 12.30 11.10 11.30 100 11.40 100 11.90 200 12.30 300 0 12.30 900 12.50 100 13 100 7,700 12.10 12.30 12
TFC 6.20 5.70 5.20 5.60 800 -0.10 5.60 400 5.70 700 5.80 900 7,700 5.20 5.70 5.20 100
DP3 83.60 76 68.40 74.20 200 74.50 300 75 300 75.10 100 -0.90 76.80 100 76.90 1,100 77 1,100 7,600 75.40 76.90 75 200
IVS 11.20 10.20 9.20 9.20 1,100 9.30 100 9.60 200 9.90 500 -0.30 10 101,400 10.10 10,000 10.40 300 7,500 9.90 9.90 9.90 1,500
SCL 3.90 3.60 3.30 3.30 1,000 3.50 100 3.50 -0.10 3.70 1,200 3.80 1,400 3.90 10,900 7,500 3.50 3.70 3.50
VMC 16.70 15.20 13.70 15.10 3,000 15.20 10,200 15.30 400 15.40 100 0.20 15.50 1,100 15.60 900 15.70 1,200 7,400 15.30 15.40 15.20 900
LDP 33.80 30.80 27.80 27.80 200 32.90 1,600 2.10 32.90 2,800 33 200 33.50 300 6,900 27.80 33.80 27.80
SJE 28 25.50 23 26.70 4,100 27 5,500 27.90 1,100 27.90 900 2.40 28 200 6,900 26.70 27.90 26.70
DBC 24.50 22.30 20.10 22 4,500 22.10 1,200 22.20 900 22.20 -0.10 22.30 1,700 22.40 5,700 22.50 3,800 6,800 22.20 22.20 22.10
SD5 7.40 6.80 6.20 6.20 900 6.40 -0.40 6.40 10,900 6.50 1,700 6.60 1,400 6,200 6.80 7 6.20 1,500
VIX 9.20 8.40 7.60 8.10 500 8.20 1,200 8.30 5,000 8.40 1,100 0 8.40 1,400 8.60 1,000 8.70 1,200 6,200 8.50 8.50 8.40 1,700
CMS 5.50 5 4.50 4.80 300 4.90 300 5 1,400 5 0 5.10 1,500 5.40 1,800 6,000 5 5 5 3,400
UNI 8.50 7.80 7.10 7.50 1,200 7.60 1,600 7.70 700 7.70 200 -0.10 8 100 8.10 4,300 8.50 1,000 5,400 7.80 8 7.70
CKV 17.40 15.90 14.40 14.70 100 16.60 600 0.70 16.60 100 16.70 300 16.80 200 5,300 14.60 16.60 14.60 600
KKC 10 9.10 8.20 8.80 1,000 9 5,000 9.10 500 9 -0.10 9.30 100 9.40 700 9.70 300 5,000 9 9 9
PTS 6.20 5.70 5.20 5.50 500 5.70 300 5.70 0 6 5,800 6.10 1,000 6.20 1,300 5,000 5.70 5.70 5.70
VE1 10.80 9.90 9 9.60 1,000 9.70 200 9.90 1,500 10 100 0.10 10.40 300 10.50 100 10.60 300 4,900 9.90 10 9.60 4,000
PMC 67.90 61.80 55.70 59 2,200 61 1,000 61.80 1,900 61.80 1,400 0 62 1,000 62.30 500 62.50 200 4,800 61.40 62.90 61.40 2,100
THB 13.20 12 10.80 11 200 11.10 1,000 11.20 100 12 1,800 0 12 2,400 12.50 3,000 13 5,000 4,600 12 12 12 4,600
SD6 3.80 3.50 3.20 3.30 2,900 3.40 4,300 3.50 2,700 3.60 100 0.10 3.70 10,400 3.80 13,900 4,200 3.60 3.70 3.50 1,700
ONE 4.70 4.30 3.90 4.10 200 4.20 10,000 4.30 10,000 4.30 0 4.50 3,400 4.70 23,100 4,000 4.30 4.30 4.30 1,000
CIA 20.60 18.80 17 18.50 1,100 18.60 600 18.80 100 18.80 400 0 19.20 900 19.30 3,400 19.40 2,300 3,900 18.80 19.30 18.80
SIC 12.10 11 9.90 10.80 2,300 10.90 300 11 300 11.30 100 0.30 11.30 700 11.40 1,100 11.90 1,500 3,600 11.20 11.30 11.20
CDN 22.50 20.50 18.50 19.60 -0.90 19.70 3,200 20 1,900 20.40 1,000 3,400 20.40 20.40 19.60 100 100
VHE 32.10 29.20 26.30 27.20 200 27.50 1,100 28 2,200 29 -0.20 29 5,700 29.20 300 29.30 5,200 3,400 29.40 29.40 28.90
MEC 2 1.90 1.80 1.80 1,700 2 0.10 2 26,800 3,300 1.90 2 1.90 100
SJC 2.50 2.30 2.10 2.10 8,100 2.30 300 0 2.30 1,800 2.40 24,800 2.50 8,000 3,200 2.10 2.30 2.10
DC4 10 9.10 8.20 8.20 700 8.40 100 8.50 700 8.60 -0.50 8.90 300 9 200 9.10 600 3,000 8.70 8.70 8.60
SHN 10.30 9.40 8.50 8.70 2,500 8.80 3,100 9 800 9.40 2,500 0 9.40 7,500 9.50 5,400 9.80 5,800 2,500 9.40 9.40 9.40
OCH 6.40 5.90 5.40 5.40 2,000 5.60 3,000 6 0.10 6 500 6.40 1,600 2,400 5.90 6 5.90
CVN 18.50 16.90 15.30 16 300 16.20 100 16.50 500 16.60 -0.30 16.60 1,100 17.40 200 17.50 3,100 2,300 16.90 17.80 16.60
DXP 14 12.80 11.60 11.60 100 11.70 1,500 11.80 200 12.50 -0.30 12.50 500 12.70 1,900 13 3,400 2,300 12.10 12.70 11.80 1,100 1,100
NET 30.80 28 25.20 25.90 1,000 26.10 300 26.30 600 26.90 -1.10 26.90 100 27 1,400 27.40 100 2,300 25.20 28.50 25.20 1,400 100
IDV 31.90 29 26.10 28.70 300 28.80 300 29 700 29.20 0.20 29.40 400 29.50 2,000 30 2,000 2,200 29 29.20 29 1,000
KHS 15.90 14.50 13.10 13.60 200 14 900 14.10 100 14 -0.50 15.50 5,000 15.60 500 15.90 2,700 2,200 14.60 14.60 14
VKC 5 4.60 4.20 4.30 500 4.40 7,200 4.50 3,300 4.70 2,000 0.10 4.70 5,900 4.80 18,300 4.90 2,000 2,200 4.70 4.70 4.70
NST 15.40 14 12.60 12.60 100 13.90 1,000 -0.10 13.90 200 14 1,200 14.10 100 2,100 13.40 15 13.40 2,100
TTC 14 12.80 11.60 12.40 100 12.50 100 12.80 1,400 12.80 100 0 13.50 100 13.60 100 13.70 600 2,100 12.80 13.60 12.80
PMP 14.80 13.50 12.20 13.40 1,000 13.50 1,600 13.50 0 14.80 1,000 2,000 13.50 13.50 13.50
SED 18.40 16.80 15.20 16.10 900 16.20 200 16.30 100 16.70 100 -0.10 16.70 600 16.80 2,900 17 600 2,000 16.80 16.80 16.70
VE3 7.10 6.50 5.90 5.90 1,000 6 100 7 0.50 7.10 1,000 2,000 7.10 7.10 6 100
SEB 33 30 27 28.80 500 28.90 200 30 1,900 30.90 600 0.90 30.90 200 31 1,100 31.50 4,600 1,700 29.90 30.90 29.90 600
HCC 16.30 14.90 13.50 14.40 1,700 14.50 300 14.60 3,100 14.80 100 -0.10 14.80 1,600 14.90 9,400 15 3,300 1,600 14.80 14.80 14.60 100
MAS 56.90 51.80 46.70 48 300 48.20 300 48.50 100 52 0.20 52 400 52.50 300 53 4,200 1,600 52.50 53 49.20
PSI 3 2.80 2.60 2.60 700 2.70 800 2.80 200 2.80 300 0 2.90 6,200 3 400 1,600 2.90 2.90 2.80 500
TTZ 8.10 7.40 6.70 6.80 2,100 6.90 100 8.10 0.70 8 5,000 8.10 11,500 1,600 8.10 8.10 7.50
PPS 7.50 6.90 6.30 6.50 100 6.80 10,000 6.90 3,300 6.90 0 7 4,100 7.50 1,000 1,300 6.90 6.90 6.90 1,300
SD4 7.10 6.50 5.90 6 300 6.10 500 6.30 1,100 6.50 0 6.70 300 6.80 2,700 1,200 6.50 6.50 6.50
VC2 15.40 14 12.60 13.10 400 14 0 14.40 400 14.50 5,000 15.40 700 1,200 14.10 14.10 14
VTC 8 7.30 6.60 7.10 200 7.20 100 7.30 3,200 7.30 1,000 0 7.70 1,000 7.80 1,600 8 1,000 1,200 7.50 7.50 7.30
BAX 44.50 40.50 36.50 38.10 500 38.50 2,000 38.60 400 38.70 -1.80 40.80 400 41 9,600 44.50 2,000 1,100 38.10 38.70 38.10
LO5 3.40 3.10 2.80 3 1,500 3 -0.10 3.20 500 1,100 3.20 3.20 3
CAP 44.80 40.80 36.80 41 100 41.10 100 41.20 100 41.20 0.40 41.90 400 42 500 42.40 600 1,000 41.10 41.30 40.90
CTB 39.70 36.10 32.50 32.50 400 32.70 300 33 400 33.20 -2.90 37 1,000 1,000 33 33.30 33 100
DNP 15 13.70 12.40 13.20 6,000 13.30 10,000 13.40 3,000 13.60 -0.10 13.70 300 13.80 1,200 13.90 5,400 1,000 13.60 13.60 13.60
GLT 44.20 40.20 36.20 36.20 200 43.70 100 3.50 43.80 100 43.90 100 44.20 1,000 1,000 40.50 44.20 40.50 1,000 500
SDA 3 2.80 2.60 2.80 0 2.70 3,000 2.80 100 2.90 10,000 1,000 2.80 2.80 2.80
VNC 45.60 41.50 37.40 38.10 200 39 300 40.10 400 41.50 0 45.60 10,500 1,000 41.50 41.50 41.50
VSA 20.30 18.50 16.70 17.50 300 18.50 1,000 18.50 0 19.50 100 19.90 100 20 1,500 1,000 18.50 18.50 18.50
PIC 14.60 13.30 12 12.50 300 12.80 200 13.30 700 13.30 0 13.80 100 13.90 3,000 14 3,000 800 13.30 13.30 13.30
TXM 10.30 9.40 8.50 9 -0.40 9 2,900 9.40 400 10.20 200 800 9.80 9.80 8.50 500
HTP 7.20 6.60 6 7.20 0.60 700 7 7.20 7
SD2 6.60 6 5.40 5.40 500 5.50 1,000 5.60 1,000 6 0 6 4,100 6.20 1,000 6.30 3,000 700 6 6 6
DIH 22.70 20.70 18.70 20.50 -0.20 20.40 200 20.50 300 20.60 700 600 18.70 20.50 18.70
WCS 197.50 179.60 161.70 172.50 100 173 100 173.10 300 180 0.40 179.60 300 180 800 182 1,200 600 180 180 180
ATS 30.90 28.10 25.30 27.70 1,500 27.80 900 28 600 28.20 500 0.10 28.20 200 28.30 1,200 500 28.20 28.20 28.20
PGS 37 33.70 30.40 33.10 100 33.20 100 33.30 300 34 500 0.30 34 1,100 34.20 500 34.50 2,500 500 34 34 34
S55 23.70 21.60 19.50 21.60 2,500 21.80 200 22 5,000 23 1.40 22.70 200 22.80 300 23 20,200 500 22.70 23 22.70
SHE 14.70 13.40 12.10 13 300 13.10 1,000 13.20 100 13.10 -0.30 13.70 200 13.80 100 13.90 300 500 13.40 13.40 13.10
TV3 48.90 44.50 40.10 40.10 100 44.50 0 47 100 48 800 48.70 200 500 44 44.50 44
CSC 17.90 16.30 14.70 15.80 100 15.90 700 16 900 16.30 0 16.30 1,500 16.40 500 16.50 5,000 400 17 17 16
FID 1.40 1.30 1.20 1.20 30,600 1.30 0 1.30 27,700 1.40 23,200 400 1.30 1.30 1.30
NBP 14.10 12.90 11.70 12.10 200 12.90 900 13.20 500 13.20 300 0.30 14.10 300 400 13.20 13.20 13.20
PLC 17.80 16.20 14.60 15.80 5,300 15.90 2,300 16 200 16.20 200 0 16.20 1,400 16.40 800 16.50 1,500 400 15.90 16.20 15.90 200
MCF 12.40 11.30 10.20 11.80 0.50 11.80 400 11.90 100 12 1,000 300 11.10 11.80 11.10 100
PSE 9.90 9 8.10 8.10 2,000 8.30 100 8.50 100 9.20 0.20 9.20 700 300 9.20 9.20 9.20
SJ1 22.40 20.40 18.40 20.40 300 0 20.40 100 20.50 100 21.30 1,900 300 20.40 20.40 20.40
TKC 26.20 23.90 21.60 21.70 200 22 300 -1.90 22 600 22.10 1,000 22.20 700 300 22 22 22
VE2 13 11.90 10.80 11 1,000 11 -0.90 13 800 300 11 11 11
API 27.10 24.70 22.30 23.50 100 24.20 100 24.40 100 24.40 100 -0.30 24.50 600 24.70 100 24.80 100 200 23.60 24.40 23.60 100
CTX 23.60 21.50 19.40 23.60 2.10 23.60 1,100 200 23.60 23.60 23.60
EID 14.30 13 11.70 12.20 300 12.30 600 12.40 300 13 0 13 2,000 13.10 200 13.20 700 200 13 13 13 200
ICG 10.40 9.50 8.60 8.80 600 9.30 2,100 9.40 2,000 9.80 0.30 9.60 1,900 9.70 1,000 9.80 1,300 200 9.40 9.80 9.40 100
MIM 14.70 13.40 12.10 12.50 -0.90 12.50 400 14 300 200 12.50 12.50 12.50
PPY 20.70 18.90 17.10 17.20 -1.70 18.90 7,900 20.70 100 200 17.20 17.20 17.20
QHD 16 14.60 13.20 14 200 14.20 200 14.50 100 14 -0.60 200 16 16 14 100
QTC 21.40 19.50 17.60 18 500 19 500 19.10 1,000 19.50 0 20 1,000 20.90 200 200 19.50 19.50 19.50
RCL 23.40 21.30 19.20 20.60 100 21.30 100 21.50 100 23.40 2.10 200 23.40 23.40 23.40 100
APP 5.10 4.70 4.30 4.30 4,000 4.40 200 4.70 400 5 0.30 5.10 700 100 5 5 5
BTW 18.80 17.10 15.40 17 100 17.10 100 17.20 100 18.80 1.70 100 18.80 18.80 18.80
D11 14.40 13.10 11.80 12 500 13.70 0.60 13.80 1,900 100 13.70 13.70 13.70
DAE 19.10 17.40 15.70 15.80 100 15.90 400 15.90 -1.50 17 900 17.10 500 17.20 500 100 15.90 15.90 15.90
DZM 3.70 3.40 3.10 3.10 200 3.60 0.20 3.50 800 3.60 200 3.70 400 100 3.60 3.60 3.60
KSD 6.60 6 5.40 6.50 0.50 5.80 1,000 6 5,000 6.30 1,000 100 6.50 6.50 6.50
L35 10.50 9.60 8.70 9.70 700 9.80 1,500 9.90 700 9.90 0.30 10.20 1,500 10.50 200 100 9.90 9.90 9.90
L61 20.60 18.80 17 20.50 1.70 17.40 300 17.50 900 20.60 100 100 20.50 20.50 20.50
LTC 2.90 2.70 2.50 2.50 2,000 2.50 100 -0.20 2.70 300 2.80 100 2.90 1,500 100 2.50 2.50 2.50
NBW 19.30 17.60 15.90 16 100 16.30 100 17.30 100 16.30 -1.30 100 16.30 16.30 16.30 100
NSH 3.30 3 2.70 2.70 10,000 2.80 9,000 2.90 31,000 3 100 0 3 36,600 3.10 25,200 3.20 11,100 100 3 3 3
PCE 10.80 9.90 9 9 200 9.10 2,800 9 -0.90 10.80 100 100 9 9 9 100
PCN 10.80 9.90 9 10.50 0.60 9 8,700 10.60 100 100 10.50 10.50 10.50
SDT 4.60 4.20 3.80 3.90 300 4 2,500 4.20 0 4.20 3,300 4.30 1,500 4.40 400 100 4.20 4.20 4.20
TKU 9.40 8.60 7.80 8 100 8.10 300 8.60 300 9.30 0.70 9.40 100 100 9.30 9.30 9.30
TVD 6.70 6.10 5.50 5.90 1,000 6 6,100 6.10 9,200 6.20 0.10 6.20 400 6.30 10,500 6.40 500 100 6.20 6.20 6.20
VC1 15.90 14.50 13.10 13.20 100 14 100 14 -0.50 15.80 1,500 100 14 14 14
VHL 39.20 35.70 32.20 32.20 -3.50 35 200 35.60 5,000 35.70 3,000 100 32.20 32.20 32.20
VIT 16.60 15.10 13.60 14.70 1,000 14.80 400 14.90 100 15.10 0 15.10 1,000 15.30 1,300 15.40 5,200 100 15.10 15.10 15.10
VNF 25.90 23.60 21.30 21.30 600 22 100 21.30 -2.30 25.30 100 100 21.30 21.30 21.30 100
VSM 12.50 11.40 10.30 10.40 200 10.70 100 10.30 -1.10 11.70 100 11.80 100 12.10 100 100 10.30 10.30 10.30 100
ACM 0.60 0.60 0.60
ADC 16.50 15 13.50 14 100 14.10 200 14.40 500 15 0 15.80 100 15.90 200 16.50 1,000
ALT 13.20 12 10.80 10.90 100 11.10 300 12 0
ALV 3.40 3.10 2.80 3.10 0
AMC 24.20 22 19.80 20.10 7,000 20.20 1,000 22 0 22 3,000 22.20 5,700 22.40 500
AME 9.90 9 8.10 9 0 9.50 1,900 9.90 1,000
ARM 77.30 70.30 63.30 70.30 0 70.50 100
ASA 0.70 0.70 0.70
BBS 10.40 9.50 8.60 8.70 500 9.50 0 9.40 100 9.50 100 9.90 200
BDB 10.80 9.90 9 9.90 0
BED 52.80 48 43.20 48 0 52.50 200 52.60 300 52.70 300
BKC 7.40 6.80 6.20 6.80 0 7.30 200 7.40 200
BLF 3.50 3.20 2.90 3.20 0
BPC 15.90 14.50 13.10 13.30 200 13.40 100 14.50 0
BSC 17 15.50 14 15.50 0
BST 55.10 50.10 45.10 50.10 0 50 100 50.10 500
BTS 4.90 4.50 4.10 4.20 100 4.30 500 4.40 1,800 4.50 0 4.60 1,100 4.70 5,000 4.80 15,600
BXH 13.80 12.60 11.40 13.80 200 12.60 0
C92 9 8.20 7.40 8.20 0 9 500
CAG 129.50 117.80 106.10 117.80 0 106.10 200 117.80 300 129.50 800
CAN 46.20 42 37.80 42 0 37.80 500 42 300 45 200
CET 5 4.60 4.20 4.60 0 4.50 500 4.60 26,300 4.70 2,600
CJC 23.10 21 18.90 21 0
CLH 18.90 17.20 15.50 17.20 0
CLM 14.40 13.10 11.80 13.10 0 12 16,300
CMC 3.70 3.40 3.10 3.40 1,000 3.40 0
CMI 0.80 0.80 0.80
CPC 34.50 31.40 28.30 31.40 0 30.40 500 30.50 100 30.60 1,000
CT6 4.50 4.10 3.70 4.10 0
CTA 0.50 0.50 0.50
CTC 4.10 3.80 3.50 3.50 200 3.80 0 4.10 1,900
CX8 10.40 9.50 8.60 9.50 0
DAD 18.30 16.70 15.10 15.50 200 15.70 100 16 200 16.70 0 16.50 100 16.70 700 16.80 100
DBT 13.50 12.30 11.10 11.70 200 12.30 0 12.30 7,900 12.40 2,200 13.50 3,100
DC2 8.10 7.40 6.70 7.40 0 7.40 10,000 7.90 10,000