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 # 16/02/2019

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 950.89 ( -1.45    -0.15% )
KL: 160,688,831   GT: 0 (tỷ)
HNX 106.11 ( -0.01    -0.01% )
KL: 61,655,400   GT: 0 (tỷ)
UPCOM 55.24 ( -0.15    -0.27% )
KL: 13,510,200   GT: 0 (tỷ)
VN30 897.74 ( -2.38    -0.26% )
KL: 50,970,670   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
SHB 8.60 7.90 7.20 7.50 1,721,100 7.60 2,207,400 7.70 2,215,500 7.70 47,300 -0.20 7.80 1,461,000 7.90 1,275,300 8 2,685,000 6,954,200 7.90 7.90 7.70 25,000
PVS 21.30 19.40 17.50 19.20 126,800 19.30 95,800 19.40 318,100 19.40 1,600 0 19.50 26,100 19.60 177,400 19.70 278,600 3,615,800 19.50 19.80 19.40 1,000,800 1,819
NVB 9.50 8.70 7.90 8.30 8,000 8.40 16,000 8.50 66,000 8.60 -0.10 8.60 17,700 8.70 10,300 8.80 5,700 2,177,300 8.60 8.70 8.50
ACB 33.10 30.10 27.10 29.90 51,100 30 120,300 30.10 49,700 30.20 31,200 0.10 30.20 40,700 30.30 58,800 30.40 93,700 2,174,900 30.10 30.40 30
VCG 27.50 25 22.50 24.80 87,000 24.90 100,900 25 35,200 25.10 8,400 0.10 25.10 37,400 25.20 91,800 25.30 97,300 2,049,400 25 25.30 24.70
HUT 3.90 3.60 3.30 3.30 127,300 3.40 334,000 3.50 934,400 3.60 255,300 0 3.60 490,600 3.70 981,300 3.80 645,600 1,397,900 3.60 3.70 3.50 374,600
VGC 22 20 18 20 201,600 20.10 112,900 20.20 39,900 20.30 24,600 0.30 20.30 30,500 20.40 66,800 20.50 257,200 1,347,400 20.20 20.60 20 50
ART 2.60 2.40 2.20 2.20 1,381,800 2.30 1,325,500 2.30 131,500 -0.10 2.40 764,600 2.50 1,581,700 2.60 1,129,200 1,208,400 2.40 2.40 2.30
CEO 14.80 13.50 12.20 13.10 66,600 13.20 72,200 13.30 172,700 13.40 400 -0.10 13.40 97,200 13.50 32,400 13.60 50,200 1,125,400 13.50 13.70 13.40
TNG 20.90 19 17.10 18.50 53,100 18.60 52,700 18.70 35,200 18.80 1,800 -0.20 18.80 32,400 18.90 42,700 19 95,000 768,100 19 19.10 18.60
TIG 2.40 2.20 2 2 15,600 2.10 96,700 2.20 225,600 2.30 1,900 0.10 2.30 14,300 2.40 263,000 494,300 2.30 2.40 2.30
SHS 12.20 11.10 10 10.80 70,100 10.90 66,400 11 15,400 11.10 5,300 0 11.10 17,100 11.20 53,500 11.30 28,900 485,600 11.10 11.30 10.90 2,400 2,500
MPT 4.50 4.10 3.70 3.80 58,900 3.90 207,800 4 29,100 4 5,300 -0.10 4.10 4,800 4.20 50,300 4.30 133,500 467,400 4.20 4.40 3.90 20,000
MBG 4.20 3.90 3.60 3.90 29,100 4 25,300 4.10 101,500 4.20 3,000 0.30 4.20 23,300 344,700 3.90 4.20 3.90
SDD 1.70 1.60 1.50 1.50 9,200 1.70 0.10 1.70 52,600 340,400 1.60 1.70 1.50
PVX 1 0.90 0.80 0.80 1,331,500 0.90 713,600 1 200 0.10 1 894,300 311,700 1 1 0.90
TVC 14.60 13.30 12 12.90 19,400 13 16,500 13.10 20,300 13.20 13,200 -0.10 13.20 8,300 13.30 14,100 13.40 21,900 309,400 13.30 13.30 13
DST 1.90 1.80 1.70 1.70 386,300 1.80 4,000 0 1.80 10,200 1.90 342,600 280,400 1.80 1.90 1.70
TTH 6 5.50 5 5.10 42,700 5.20 156,400 5.30 101,800 5.40 1,700 -0.10 5.40 1,700 5.50 119,400 5.60 82,300 279,100 5.50 5.50 5.30
ITQ 3.10 2.90 2.70 2.70 225,800 2.80 85,200 2.90 0 2.90 10,600 3 76,600 3.10 78,000 243,600 2.90 2.90 2.90
KLF 1.90 1.80 1.70 1.70 1,123,700 1.80 96,600 0 1.80 507,800 1.90 1,403,100 236,800 1.80 1.80 1.70
ALV 3.40 3.10 2.80 2.80 16,200 3 2,000 3.10 600 3.10 1,000 0 3.20 1,000 3.40 1,200 234,300 3.40 3.40 3.10
PVB 18.50 16.90 15.30 16.50 23,200 16.60 16,800 16.70 600 16.70 2,500 -0.20 16.80 15,200 16.90 14,700 17 39,700 210,400 16.90 17 16.60
MST 5.10 4.70 4.30 4.30 23,500 4.40 64,900 4.50 73,200 4.60 32,100 -0.10 4.60 17,900 4.70 89,300 4.80 48,600 206,000 4.60 4.70 4.50
VC3 25.30 23 20.70 22.40 5,500 22.50 4,100 22.60 6,300 22.70 9,600 -0.30 22.70 1,400 22.80 5,000 22.90 7,100 205,100 22.90 23 22.60
VGS 13 11.90 10.80 11.60 5,000 11.70 40,400 11.80 11,200 12 1,000 0.10 12 45,600 12.10 2,700 12.20 6,000 178,500 11.70 12.10 11.70 100 1,400
SRA 19 17.30 15.60 18.90 5,200 19 134,100 ATO 30,100 19 19,300 1.70 164,600 18 19 17.80
NTP 43.60 39.70 35.80 38.60 500 38.80 1,000 38.90 6,500 39 2,000 -0.70 40 54,400 42.50 1,600 157,200 39.70 39.70 38.90 155,300
VCS 70.90 64.50 58.10 64.20 3,000 64.40 1,800 64.50 800 64.50 5,000 0 64.60 500 64.80 1,200 64.90 3,500 153,900 64.50 65.40 64 100
LIG 4.80 4.40 4 4.40 5,000 4.50 5,500 4.60 12,000 4.80 200 0.40 4.80 48,400 138,100 4.50 4.80 4.50
KVC 1.30 1.20 1.10 1.10 679,900 1.20 15,000 1.20 15,000 0 1.30 164,300 136,500 1.20 1.20 1.20
BVS 13.20 12 10.80 11.50 5,400 11.60 19,200 11.70 4,300 11.90 30,000 -0.10 11.90 1,300 12 24,400 12.10 600 135,700 11.80 11.90 11.70 30,300 96,850
HVA 2.20 2 1.80 1.80 3,000 -0.20 ATO 6,700 1.80 400 1.90 18,000 133,000 2 2 1.80
VKC 5.80 5.30 4.80 5.10 18,000 5.20 11,000 5.30 50,600 5.40 24,000 0.10 5.40 17,400 5.50 14,200 5.60 7,100 130,900 5.30 5.40 5.30 30,000
THB 9.60 8.80 8 8.20 200 8.70 3,000 8.80 200 8.80 0 9.30 2,000 122,000 8.80 8.80 8.80 122,000
HDA 10.60 9.70 8.80 9.40 13,900 9.50 5,500 9.60 2,300 9.60 1,000 -0.10 9.80 1,100 9.90 11,300 10 13,500 109,000 9.80 9.80 9.60
DTD 13.20 12 10.80 11.90 6,600 12 7,800 12.10 1,500 12.20 2,000 0.20 12.20 12,400 12.30 9,700 12.40 9,800 102,400 12 12.20 11.90
DGC 47.70 43.40 39.10 42.10 200 42.50 8,000 42.60 10,000 42.80 4,300 -0.60 43 9,600 43.10 100 43.30 200 98,600 44.10 44.10 42.80 500
DS3 4.10 3.80 3.50 3.60 14,100 3.70 121,100 3.80 2,400 3.80 900 0 3.90 52,100 4 26,900 4.10 56,100 84,900 3.80 3.90 3.70
MBS 16.50 15 13.50 14.80 20,700 14.90 11,700 15 14,500 15.20 3,000 0.20 15.20 1,700 15.30 12,900 15.40 11,100 83,900 15 15.30 14.90 100
NDN 13.70 12.50 11.30 12 37,000 12.10 26,500 12.20 11,300 12.20 1,700 -0.30 12.30 4,400 12.40 14,100 12.50 18,700 83,500 12.50 12.50 12.20 4,900
HOM 3.30 3 2.70 2.70 1,000 2.80 53,300 2.90 36,900 3 100 0 3 18,300 3.10 3,500 3.20 6,100 83,000 3 3 3 72,200
CMI 1.20 1.10 1 1 7,100 1.10 0 1.10 26,600 1.20 93,000 72,400 1.20 1.20 1.10
VE9 3.30 3 2.70 2.90 2,700 3 500 3.10 1,000 3.20 6,000 0.20 3.20 1,900 3.30 14,400 72,400 2.90 3.30 2.90 35,900
HHG 1.80 1.70 1.60 1.60 148,700 1.70 100 0 1.70 200 1.80 128,900 70,700 1.60 1.70 1.60
VC9 15 13.70 12.40 12.50 5,000 13.50 2,000 13.90 5,000 14 0.30 14.30 4,000 14.50 500 15 8,000 70,000 14 14.30 14
TDN 6.80 6.20 5.60 5.90 5,700 6 3,500 6.10 15,500 6.20 200 0 6.20 5,700 6.30 6,200 6.40 13,500 56,800 6.20 6.20 6
VIG 1.10 1 0.90 0.90 334,600 1 630,000 1 49,300 0 1.10 457,400 56,600 1.10 1.10 1
DNY 3.80 3.50 3.20 3.20 500 -0.30 3.80 17,500 53,900 3.20 3.20 3.20
SD9 7.10 6.50 5.90 6.20 3,000 6.30 10,000 6.40 5,400 6.40 -0.10 6.50 1,200 6.60 11,600 6.70 1,700 53,100 6.50 6.50 6.40
AAV 10.50 9.60 8.70 9.30 7,200 9.40 3,100 9.50 1,200 9.60 14,600 0 9.60 18,200 9.70 31,000 9.80 8,600 52,500 9.60 9.60 9.40
GKM 16.50 15 13.50 14.70 7,600 14.80 7,300 14.90 400 14.90 5,100 -0.10 15 2,200 15.10 4,900 15.20 6,400 52,300 15 15.10 14.90
PVC 7.30 6.70 6.10 6.30 28,000 6.40 4,400 6.50 6,000 6.70 20,100 0 6.70 49,300 6.80 27,500 6.90 58,600 49,500 6.70 6.70 6.40 6,200
BCC 7.40 6.80 6.20 6.60 15,200 6.70 23,000 6.80 6,700 6.90 100 0.10 6.90 16,000 7 21,900 7.20 14,300 49,300 6.80 6.90 6.80
HHP 17 15.50 14 15.20 3,300 15.30 6,200 15.40 5,800 15.50 0 15.60 4,800 15.70 20,800 15.80 4,800 46,400 15.50 15.70 15.50
DDG 21.80 19.90 18 19.30 1,600 19.40 3,500 19.50 1,500 19.60 1,600 -0.30 19.60 2,100 19.70 2,900 19.80 2,300 45,500 19.80 20.10 19.50
L14 41.80 38 34.20 37.20 6,000 37.30 2,700 37.40 5,000 37.40 3,000 -0.60 37.70 12,300 37.80 600 37.90 2,500 43,900 38 38.10 37.40
S55 28 25.50 23 23 4,000 23.10 2,000 23.20 200 25 -0.50 24.70 1,300 24.90 1,000 25 2,500 42,400 25 25.20 23
CET 3.50 3.20 2.90 3 12,000 3.10 300 ATO 23,500 3.50 0.30 31,400 3 3.50 3
TDT 13 11.90 10.80 11.50 1,000 11.60 11,100 11.70 10,200 11.70 -0.20 12 5,300 12.10 1,100 12.20 2,200 30,400 12 12 11.70
PGS 38.50 35 31.50 31.70 1,500 32 200 35 0 35 1,800 35.40 600 35.50 100 29,000 34.60 35 34.60
FID 1.60 1.50 1.40 1.40 400 1.50 2,500 0 1.50 57,200 1.60 33,000 28,200 1.40 1.50 1.40
SPP 4.40 4 3.60 3.70 200 3.80 275,000 3.90 89,900 4 0 4 36,500 4.10 66,600 4.20 8,500 27,900 4 4.10 4
VNT 30.50 27.80 25.10 29.80 100 30 100 30.50 100 30.50 100 2.70 26,600 30.50 30.50 27.90
VCR 5.30 4.90 4.50 4.70 7,000 4.80 4,800 4.90 5,600 5 1,500 0.10 5 4,500 5.20 11,000 5.30 5,600 24,300 5 5 4.90
NRC 38.60 35.10 31.60 33.60 600 33.80 1,300 34.30 500 34.60 1,900 -0.50 34.60 800 34.70 600 35 500 24,000 35.10 35.20 34
CAP 42.60 38.80 35 38.80 1,700 39 500 39.10 800 39.80 1,000 1 39.90 500 40 400 40.20 800 23,900 38.60 40.30 38.50
PVI 36.30 33 29.70 32.50 15,100 32.60 5,500 32.70 9,000 33.20 0.20 33.20 5,700 33.30 1,900 33.50 400 23,800 32.50 33.20 32.50
PVL 1.80 1.70 1.60 1.60 76,000 1.70 44,900 1.80 100 0.10 1.80 800 23,300 1.70 1.80 1.70
HTC 32.10 29.20 26.30 27.50 3,000 29 1,000 29.20 500 29.50 0.30 31.40 1,000 32 1,500 32.10 6,000 22,900 29.80 31.80 29.50
LAS 11 10 9 9.70 800 9.80 14,700 9.90 19,300 10 0 10.10 19,900 10.20 3,400 10.30 2,300 22,300 10 10 9.90 6,200
CSC 17.80 16.20 14.60 16.50 2,300 16.60 1,700 16.70 200 16.90 0.70 16.90 2,900 17 700 17.10 200 22,000 16.30 16.90 16.30
TC6 6.60 6 5.40 5.60 12,000 5.70 41,200 5.80 500 5.80 9,000 -0.20 5.90 9,700 6 21,300 6.10 6,500 21,000 5.80 5.80 5.70
TTZ 10.70 9.80 8.90 9 500 9.10 200 9.30 100 9.90 10,000 0.10 9.90 1,900 10 13,000 10.40 2,000 20,900 9.70 9.90 9.60
TCS 7.80 7.10 6.40 6.90 20,000 7 10,000 7.10 12,800 7.10 0 7.20 6,300 7.30 5,400 7.40 10,100 20,700 7.10 7.10 7.10
PPS 8.10 7.40 6.70 7.20 6,500 7.30 400 7.40 9,300 7.40 0 7.50 4,400 7.60 300 7.70 200 19,900 7.40 7.40 7.40 18,800
SD5 6.40 5.90 5.40 5.60 200 5.70 100 5.80 1,400 6 0.10 6.10 1,000 6.20 3,600 6.30 2,500 17,500 6.20 6.20 6 100
NSH 3.50 3.20 2.90 3 24,500 3.10 20,700 3.20 1,300 3.20 2,300 0 3.30 11,000 3.40 59,800 3.50 19,500 16,900 3.20 3.30 3.20
NHA 8.30 7.60 6.90 7.20 1,000 7.30 5,500 7.40 2,000 7.50 200 -0.10 7.50 1,200 7.60 900 7.70 7,000 13,500 7.50 7.60 7.50 300
THT 9.90 9 8.10 8.80 1,200 8.90 1,200 9 100 9.10 100 0.10 9.10 23,300 9.20 2,000 9.30 5,500 13,400 9 9.10 9
APS 3.40 3.10 2.80 2.80 2,100 2.90 1,000 3 19,900 3.20 100 0.10 3.20 11,900 3.30 13,800 3.40 19,500 13,200 3.20 3.20 3.10 7,600
VIX 9.40 8.60 7.80 8.10 300 8.40 1,300 8.50 1,000 8.70 1,200 0.10 8.70 1,800 8.90 1,500 9 2,300 12,300 8.60 8.70 8.50
L35 4.60 4.20 3.80 3.80 1,000 3.80 -0.40 4.60 200 12,000 4 4 3.80
VAT 2 1.90 1.80 1.80 76,400 1.90 5,300 1.90 0 2 18,700 12,000 1.90 1.90 1.80
NBC 7.30 6.70 6.10 6.40 100 6.50 2,400 6.60 52,000 6.70 200 0 6.70 3,200 6.80 16,400 6.90 6,900 11,700 6.70 6.70 6.70 58
PVE 4.40 4 3.60 3.70 20,600 3.80 8,700 3.90 400 4 100 0 4 3,700 4.20 1,000 4.30 2,000 10,600 3.70 4.20 3.70
DP3 73.80 67.10 60.40 68 600 68.20 100 68.50 500 68.50 1.40 69 300 69.50 500 69.60 200 10,400 68 70 68
NDX 16.60 15.10 13.60 13.80 100 14 300 14.80 100 15 100 -0.10 15 900 15.10 700 15.50 1,100 10,400 15.10 15.10 14.70
VMC 21.20 19.30 17.40 18.90 1,200 19 1,100 19.10 1,100 19.10 600 -0.20 19.30 300 20.20 1,200 20.30 1,200 10,400 19.30 20 18.90 100
CVN 16.70 15.20 13.70 15.50 1,000 15.80 1,400 15.90 200 16.10 0.90 16.10 600 16.50 9,000 16.70 2,300 10,100 15.80 16.20 15.80
AMV 37.40 34 30.60 33.60 800 33.70 200 33.80 500 33.80 1,000 -0.20 34.50 1,000 34.60 1,200 34.70 7,000 9,400 34 34.80 33.80 600
TV2 135.50 123.20 110.90 122.60 500 122.70 1,100 122.80 300 122.80 1,200 -0.40 123.30 200 123.40 200 123.50 400 9,400 123 123.50 122.60
DHT 44 40 36 38.20 1,000 38.50 700 38.60 700 40 600 0 40 500 40.10 500 40.20 400 9,200 39.90 40.40 38.60 900 10
PDB 11.40 10.40 9.40 10 500 10.10 9,000 10.20 600 10.40 2,000 0 10.40 1,300 10.50 500 10.60 100 8,700 10.40 10.40 10.40
PVG 9.10 8.30 7.50 7.90 300 8 16,200 8.10 10,300 8.20 2,500 -0.10 8.30 3,100 8.40 5,200 8.50 48,300 8,500 8.20 8.30 8.10
ADC 19.30 17.60 15.90 15.90 200 16.20 200 -1.40 16.20 2,200 17.60 500 8,100 15.90 16.20 15.90
HLD 14.70 13.40 12.10 13.10 4,000 13.20 3,000 13.30 1,000 13.30 -0.10 13.40 7,600 13.50 9,400 13.60 7,000 8,100 13.40 13.40 13.10 5,700
HVT 55.50 50.50 45.50 48.50 200 49 200 50.50 200 51 0.50 51 100 51.90 100 52.50 600 7,900 51 51 51
VSA 18.90 17.20 15.50 17.30 100 17.60 100 18.50 2,200 18.50 1.30 18.90 1,500 7,900 18.40 18.50 18.40 100 6,600
HNM 3.40 3.10 2.80 2.80 100 3.10 5,400 3.20 0.10 3.30 7,600 3.40 47,300 7,500 3.20 3.30 3.10
DBC 29.40 26.80 24.20 26.20 6,700 26.30 1,000 26.70 200 26.70 200 -0.10 26.80 6,100 26.90 2,100 27 6,600 7,300 26.80 26.80 26.20
DXP 12.60 11.50 10.40 11 6,600 11.20 300 11.30 400 11.40 200 -0.10 11.40 800 11.50 1,700 11.60 500 7,200 11.80 12 11.30 1,000
S99 8 7.30 6.60 7.30 1,100 7.50 2,000 7.70 2,400 7.70 0.40 7.80 3,700 7.90 2,600 8 2,500 7,000 7.40 7.70 7.40
CIA 20 18.20 16.40 17 700 17.30 100 17.70 100 18.50 1,400 0.30 18.50 800 18.60 1,000 18.80 2,500 6,900 18.20 18.50 18 300
HJS 22.80 20.80 18.80 21.10 2,200 21.20 500 21.30 2,000 20.90 0.10 6,200 20.90 20.90 20.90
VHL 29.40 26.80 24.20 24.50 200 25.20 100 26 4,600 26.80 300 0 26.80 700 27 1,000 27.50 4,000 6,000 26.80 26.80 26.80
INN 31.60 28.80 26 27.40 400 28.10 200 28.50 5,000 28.80 0 28.80 3,000 28.90 700 29 5,100 5,500 28.80 29 28.20 100 900
VE1 9.60 8.80 8 9.30 400 0.50 9.30 500 9.40 100 9.60 300 5,300 8.60 9.30 8 4,000
HKT 2.90 2.70 2.50 2.50 -0.20 2.60 1,700 2.70 24,500 2.80 1,600 5,200 2.60 2.60 2.50
VCC 12.30 11.20 10.10 11 -0.20 11.10 300 11.20 600 11.30 500 4,900 11.20 11.20 11
TMX 10.20 9.30 8.40 8.50 100 9.30 200 9.40 3,700 9.30 0 10 100 10.20 600 4,100 9.30 9.30 9.30 3,800
WSS 3 2.80 2.60 2.70 2,000 2.80 13,200 2.80 100 0 2.90 1,100 3 400 4,100 2.80 2.80 2.80
KKC 9.60 8.80 8 8.90 600 9 400 9.10 300 9.60 200 0.80 9.60 4,900 4,000 9.60 9.60 8.90 100
EBS 11.90 10.90 9.90 10.20 100 10.90 300 11 900 11 100 0.10 11.30 200 11.50 3,000 11.60 2,000 3,900 11 11.20 11
KHS 12.60 11.50 10.40 10.80 1,000 11 3,300 11.20 400 11.20 -0.30 11.30 200 11.80 2,000 12.10 2,500 3,900 11 11.50 11
CTP 4.70 4.30 3.90 4.10 4,100 4.20 4,300 4.30 200 4.30 0 4.40 5,900 4.50 5,700 4.60 4,700 3,400 4.40 4.40 4.30
LM7 4 3.70 3.40 3.60 1,800 3.60 -0.10 4 2,000 3,200 3.60 3.90 3.60
KSQ 1.20 1.10 1 1 36,000 1.10 6,700 1.10 0 1.20 24,600 3,100 1.10 1.10 1.10
MCO 1.80 1.70 1.60 1.60 -0.10 1.60 2,400 1.70 1,100 1.80 2,300 3,100 1.60 1.60 1.60
DAE 17.40 15.90 14.40 15 1,200 15.50 200 15.60 200 15.90 100 0 15.90 200 16 4,700 16.10 200 2,900 15.90 15.90 15.90
SAF 58.50 53.20 47.90 49.60 1,000 52 200 52.50 200 53.20 0 58.50 100 2,900 53.20 53.20 53.20
BTS 4.90 4.50 4.10 4.10 1,100 4.40 200 4.50 2,900 4.50 0 4.60 1,800 4.70 5,000 4.80 5,000 2,600 4.50 4.50 4.50
VC2 16.50 15 13.50 13.50 500 13.50 -1.50 15 2,000 15.10 3,800 15.50 4,700 2,500 13.50 13.50 13.50
NAG 5.80 5.30 4.80 5 1,500 5.10 2,500 5.20 900 5.20 100 -0.10 5.30 1,400 5.40 4,000 5.50 5,100 2,400 5.30 5.30 5.20
PMS 15.10 13.80 12.50 13 1,700 13.60 100 13.70 1,600 13.80 0 13.80 2,000 14 1,000 14.20 100 2,200 13.80 13.80 13.80
LCS 3.10 2.90 2.70 2.70 -0.20 2.70 9,000 2.90 13,000 3 500 2,000 2.70 2.70 2.70
STP 7.90 7.20 6.50 6.80 200 7 500 7.20 2,000 7.20 0 7.50 200 7.80 500 7.90 100 2,000 7.20 7.20 7.20
UNI 9 8.20 7.40 8 7,000 8.10 800 8.20 100 8.50 300 0.30 8.50 800 8.60 500 8.70 300 2,000 8.20 8.50 8.10
LUT 2.70 2.50 2.30 2.30 1,000 2.40 200 2.40 300 -0.10 2.60 200 2.70 100 1,700 2.30 2.40 2.30
OCH 5.50 5 4.50 4.80 1,200 5.40 1,400 0.40 5.40 100 5.50 11,000 1,500 5.40 5.40 5.40
PHP 12.10 11 9.90 10.10 900 10.50 2,300 10.60 1,300 11 0 11 800 11.20 500 11.30 500 1,500 11 11 11
HCC 15.60 14.20 12.80 13 200 13.70 100 14 1,100 14.20 0 14.30 4,500 14.40 300 14.50 1,500 1,400 14 14.20 14
HGM 44 40 36 39 100 40 800 40 0 42 200 43 600 43.50 2,000 1,400 40 40 40 1,200
VNR 22.30 20.30 18.30 19.90 100 20 1,000 20.10 500 20.10 200 -0.20 20.20 59,500 22 1,100 22.30 6,300 1,300 20.10 20.10 20.10
NET 30.80 28 25.20 25.90 100 26 100 26.10 100 27.80 -0.20 27.40 100 27.70 1,000 27.80 1,800 1,200 27.80 27.80 27.80 1,200
KDM 4 3.70 3.40 3.40 2,700 3.70 100 0 3.70 2,700 3.80 1,400 4 20,000 1,100 3.50 3.70 3.50
PSW 8.20 7.50 6.80 7.60 0.10 7.50 1,000 7.60 1,000 1,100 6.80 7.60 6.80 100
DBT 12.60 11.50 10.40 11.10 100 11.50 12,000 11.50 0 11.90 200 12.30 200 1,000 11.50 11.50 11.50
PMC 64.70 58.90 53.10 55.60 100 56.90 3,200 57 100 58.90 0 58.90 1,100 59 400 59.90 100 1,000 57 58.90 56.90 500 900
PSD 15.40 14 12.60 12.80 100 12.90 3,000 13 2,500 14.20 0.20 14.20 1,200 14.40 400 14.50 400 1,000 14 14.20 14
TST 7.90 7.20 6.50 6.50 10,000 6.70 100 6.80 100 7.40 0.20 7.40 1,000 7.50 500 7.60 1,000 1,000 7.90 7.90 6.80 200 200
SJC 2.60 2.40 2.20 2.20 10,800 2.30 5,100 2.60 100 0.20 2.60 23,800 900 2.40 2.60 2.40
SLS 49 44.60 40.20 44.30 300 44.40 1,500 44.60 1,000 46.40 1.80 46.40 200 46.50 600 46.70 700 900 44.60 46.40 44.60
HAD 25 22.80 20.60 21.30 1,700 21.40 600 22 800 22.70 -0.10 22.80 1,700 23.20 100 25 100 800 21.30 22.70 21.30
HMH 12.20 11.10 10 10.80 1,000 10.90 2,000 11 2,000 11.10 0 11.10 3,900 11.20 3,000 11.30 3,000 800 11.10 11.10 11.10 800
ICG 11 10 9 9.10 200 9.20 1,000 9.20 -0.80 9.60 1,000 9.90 600 10 1,000 800 9.90 9.90 9.20
SDG 25.30 23 20.70 22 500 22.10 100 23 1,700 23 0 24.90 500 25 300 25.30 1,000 800 23 23 23 500
DAD 19.20 17.50 15.80 16.40 100 16.50 100 17 300 17.30 -0.20 17.50 9,400 17.60 100 17.70 100 700 17.50 17.50 17.30 600
IDJ 3.30 3 2.70 2.70 100 2.80 10,000 2.90 7,900 3 0 3.10 200 3.20 3,200 600 3 3 3
PCE 10.50 9.60 8.70 9.60 10,000 10 500 10 300 0.40 10.50 400 600 8.70 10 8.70 100
SJ1 20.90 19 17.10 20 200 1 20 100 20.90 100 600 17.10 20 17.10
ATS 42.90 39 35.10 38.50 1,600 38.60 1,200 38.80 300 38.80 -0.20 39 400 39.10 500 39.20 1,100 500 38.80 38.80 38.80
CTB 38.30 34.90 31.50 34.90 400 0 34.90 200 35 100 35.50 2,500 500 31.50 34.90 31.50 400
DC4 12.10 11 9.90 11.90 0.90 9.90 200 11.50 1,900 11.60 500 500 9.90 11.90 9.90
IVS 12.30 11.20 10.10 10.50 2,200 11.10 -0.10 11 4,500 11.10 500 11.20 3,000 500 11.10 11.10 11.10
SD2 6.70 6.10 5.50 5.50 2,000 5.60 1,700 5.60 200 -0.50 6.60 100 6.70 35,600 500 5.60 6.70 5.60
VTJ 4.20 3.90 3.60 3.60 100 3.90 0 4.20 400 500 3.90 3.90 3.90
API 23.20 21.10 19 21.10 100 21.20 100 21.30 100 21.30 100 0.20 21.40 100 21.50 4,800 21.60 100 400 22 23.20 21.10 300
DNP 15.10 13.80 12.50 13.50 1,000 13.70 100 13.80 900 13.80 100 0 14.50 500 14.60 1,000 14.90 1,000 400 15 15 13.80
SED 18.30 16.70 15.10 16.10 2,200 16.30 500 16.40 500 16.50 -0.20 16.70 400 16.80 300 17 100 400 16.40 16.70 16.40
ARM 48.80 44.40 40 48.50 4.10 300 48.50 48.50 48.50
ONE 4.70 4.30 3.90 4 10,400 4.10 2,000 4.20 200 -0.10 4.20 600 4.30 1,000 4.40 5,000 300 4.20 4.20 4.20
PTI 17.80 16.20 14.60 15.70 1,000 15.90 200 16 1,100 16.20 100 0 16.20 300 16.30 300 16.50 500 300 16.20 16.20 16.20 200
SEB 34.10 31 27.90 28.90 100 29 500 30.50 200 31 0 31.50 1,000 31.70 1,600 32.50 1,000 300 31 31 31
SHN 10.60 9.70 8.80 9.20 3,600 9.30 500 9.50 200 9.50 100 -0.20 9.70 7,900 9.80 14,300 9.90 500 300 9.50 9.50 9.50
TXM 9.50 8.70 7.90 8.50 -0.20 8.50 2,000 8.60 2,100 9 600 300 7.90 8.50 7.90 100
VC1 17.10 15.60 14.10 17.10 1.50 300 14.10 17.10 14.10
APP 5 4.60 4.20 4.30 100 4.50 100 4.70 500 4.80 0.20 5 100 200 4.80 4.80 4.80
KSD 4.70 4.30 3.90 4 800 4.10 600 4.20 1,100 4.20 200 -0.10 4.70 100 200 4.20 4.20 4.20 200
SCI 8.60 7.90 7.20 7.20 1,300 7.20 -0.70 8.40 8,100 8.50 6,100 8.60 500 200 7.20 7.20 7.20
SD6 4.40 4 3.60 3.60 3,300 3.70 300 3.80 100 3.90 -0.10 3.90 1,800 4 1,300 4.10 2,000 200 3.90 3.90 3.90
SDU 10.80 9.90 9 9 2,200 9.10 100 9 -0.90 9.80 100 9.90 1,000 10.80 100 200 9 9 9
SGC 95.70 87 78.30 93 6 200 95.50 95.50 93
VBC 21.30 19.40 17.50 17.80 200 19 1,500 19.40 0 19.30 2,000 19.40 600 19.50 200 200 19.40 19.40 19.40
VNC 45.90 41.80 37.70 41.20 100 41.50 200 41.60 200 42 0.20 42 100 43 100 45 100 200 41.80 42 41.80 200
WCS 142 129.10 116.20 129.10 500 129.20 2,000 130 100 133.50 4.40 134.50 100 135 800 138 100 200 132 133.50 132
C92 8.20 7.50 6.80 7.90 0.40 7.80 200 7.90 100 8 500 100 7.90 7.90 7.90
DNC 30.20 27.50 24.80 24.80 1,100 24.80 100 -2.70 100 24.80 24.80 24.80
DNM 12.10 11 9.90 10 300 12.10 1.10 12 3,000 12.10 200 100 12.10 12.10 12.10 100
MDC 6 5.50 5 5.20 100 5.50 100 5.60 100 5.70 100 0.20 6 9,000 100 5.70 5.70 5.70
MHL 6.70 6.10 5.50 6.40 0.30 6.50 11,900 6.70 2,000 100 6.40 6.40 6.40
PLC 17.80 16.20 14.60 15.90 1,000 16 1,000 16.10 2,900 16.10 -0.10 16.20 100 16.30 500 16.40 500 100 16.10 16.10 16.10
PSE 8.10 7.40 6.70 6.70 1,000 7.60 1,000 7.90 900 7.90 0.50 8.10 100 100 7.90 7.90 7.90
QHD 19 17.30 15.60 16 1,900 16 -1.30 17.30 200 17.70 2,100 17.80 300 100 16 16 16
SIC 14 12.80 11.60 13.50 0.70 13 2,300 13.10 2,000 13.20 5,000 100 13.50 13.50 13.50
STC 21.40 19.50 17.60 17.60 1,000 17.60 -1.90 20.30 100 20.50 300 21 400 100 17.60 17.60 17.60
TJC 7.70 7 6.30 6.30 400 7.70 0.70 7.60 100 7.70 1,700 100 7.70 7.70 7.70
TKC 33 30 27 30.20 0.20 29.10 200 29.50 500 30 1,500 100 30.20 30.20 30.20
TMC 15.40 14 12.60 13.40 100 13.50 200 14 1,500 14.10 100 0.10 14.10 100 15 1,000 15.40 1,000 100 14.10 14.10 14.10
X20 11.80 10.80 9.80 9.80 1,400 9.90 2,900 10 2,000 9.90 -0.90 11 200 11.50 200 100 9.90 9.90 9.90
ACM 0.70 0.70 0.70
ALT 13.60 12.40 11.20 11.30 300 11.50 2,000 12.40 0 13 100 13.20 100
AMC 23.60 21.50 19.40 19.40 1,000 19.60 100 21.50 0 23.50 100
AME 16.30 14.90 13.50 14.90 0 13.50 900 14.60 5,000 14.90 1,800
ASA 0.70 0.70 0.70
BAX 29.70 27 24.30 24.40 1,000 27 0
BBS 11.60 10.60 9.60 10.50 1,400 10.60 0
BDB 11.50 10.50 9.50 10.50 0
BED 27.80 25.30 22.80 22.90 100 27.70 500 27.80 100 25.30 0
BII 0.80 0.80 0.80
BKC 10 9.10 8.20 9.10 0 8.20 100
BLF 4 3.70 3.40 3.70 0 3.60 6,000 3.70 1,000 3.80 8,500
BPC 16.70 15.20 13.70 15.20 0
BSC 17 15.50 14 15.50 0
BST 55.10 50.10 45.10 50.10 0 45.10 500 50 1,000 50.10 10,000
BTW 16.20 14.80 13.40 14.90 200 15 3,000 15.10 300 14.80 0 16.20 200
BXH 13.30 12.10 10.90 12.10 0
C69 5.50 5 4.50 5 0 5 600 5.40 1,000 5.50 1,000
CAG 129.50 117.80 106.10 117.80 0 106.10 200 117.80 300 129.50 800
CAN 38.30 34.90 31.50 34.90 0 31.50 1,200 34 200 35 200
CDN 19.20 17.50 15.80 15.80 400 17.50 0 17.50 2,100 17.80 1,000 18 1,200
CJC 22.70 20.70 18.70 20.70 0
CKV 22.70 20.70 18.70 20.70 0
CLH 22.30 20.30 18.30 18.40 100 20.30 0 20.20 100 22.20 2,000 22.30 2,000
CLM 15.40 14 12.60 14 0 15 16,300 15.40 5,000
CMC 5.80 5.30 4.80 4.80 100 ATO 100 5.30 0
CMS 6.30 5.80 5.30 5.80 0 5.80 600 6 3,800 6.10 5,300
CPC 34.50 31.40 28.30 28.60 300 28.80 100 29 200 31.40 0 31.20 1,000 31.30 500 31.40 200
CT6 4.50 4.10 3.70 4.10 0
CTA 0.50 0.50 0.50
CTC 4.80 4.40 4 4.40 0
CTT 8.60 7.90 7.20 7.90 0 8.50 2,200 8.60 100
CTX 24.70 22.50 20.30 22.50 0 24 300 24.70 600
CX8 11.90 10.90 9.90 10.90 0
D11 16.30 14.90 13.50 13.50 100 14.90 0 14.80 200 15 2,400
DC2 8.10 7.40 6.70 7.40 0 7.40 10,000
DCS 0.90 0.90 0.90
DHP 11.40 10.40 9.40 9.50 200 9.60 500 9.70 500 10.40 0 10.40 1,200 11 20,000
DID 3.40 3.10 2.80 3.10 0
DIH 34.50 31.40 28.30 31.40 0 31.40 1,000 32.50 3,000
DL1 38.50 35 31.50 35 0 37.70 200 37.80 100
DLR 9.90 9 8.10 9 0 9.90 200
DPC 46.30 42.10 37.90 42.10 0 37.90 2,300 42 400 42.20 800
DPS 0.70 0.70 0.70
DZM 2.40 2.20 2 2.10 2,000 2.20 0 2.40 300
ECI 16.60 15.10 13.60 16.60 100 15.10 0
EID 15.90 14.50 13.10 13.70 100 13.80 200 14 2,200 14.50 0 14.50 2,100 14.60 100 14.70 100
FDT 54.30 49.40 44.50 49.40 0
GDW 18.70 17 15.30 15.40 100 16.50 100 16.60 3,500 17 0 18.70 100
GLT 52.20 47.50 42.80 47.50 0 51.40 100 52.20 100
GMX 26.40 24 21.60 21.70 200 22.10 200 22.20 100 24 0 26.20 100
HAT 40.30 36.70 33.10 35.80 200 36 400 36.10 200 36.70 0 36.90 500 37 600 37.10 500
HBE 10 9.10 8.20 9.10 0
HBS 2.60 2.40 2.20 2.20 2,300 2.30 1,000 2.40 0 2.40 1,900 2.50 1,000 2.60 4,100
HCT 25.70 23.40 21.10 23.40 0 23.40 7,000 24 300
HEV 12.10 11 9.90 10.40 1,000 10.70 1,000 11 2,000 11 0 11.60 100 11.90 700 12 1,000