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)
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
PVS 25.50 23.20 20.90 23 244,400 23.10 217,100 23.20 13,900 23.20 200 0 23.30 135,500 23.40 104,100 23.50 210,900 2,771,300 23.20 23.40 23 90,380 86,180
TNG 21.40 19.50 17.60 19.50 55,600 19.60 34,500 19.70 60,900 19.70 133,400 0.20 19.80 4,900 19.90 69,800 20 38,100 2,481,200 19.50 20.30 19.50 2,616 500
HUT 2.80 2.60 2.40 2.40 363,000 2.50 546,600 2.60 48,800 0 2.60 96,100 2.70 459,200 2.80 517,300 1,500,400 2.60 2.70 2.50 18,000
ACB 32.40 29.50 26.60 28.90 34,100 29 69,100 29.10 1,500 29.20 25,300 -0.30 29.20 20,500 29.30 3,000 29.40 10,400 1,330,600 29.50 29.60 29 229,605 229,605
VCG 30.80 28 25.20 26.60 41,000 26.70 11,100 26.80 17,900 26.80 10,500 -1.20 26.90 30,000 27.10 16,200 27.20 100 1,299,000 28 28 25.20
NDN 18.40 16.80 15.20 16.40 196,800 16.50 216,100 16.60 31,600 16.60 100,500 -0.20 16.80 20,200 16.90 17,500 17 28,300 957,800 16.80 17.10 16.50
SHB 7.70 7 6.30 6.70 1,836,600 6.80 2,855,600 6.90 5,648,200 7 168,400 0 7 1,079,300 7.10 1,193,600 7.20 901,500 946,000 7 7 6.90 3,500 13,200
NVB 9 8.20 7.40 7.70 34,600 7.80 2,100 7.90 8,800 8.30 52,300 0.10 8.30 39,500 8.40 41,000 8.50 23,000 765,600 8.30 8.30 8
BII 1.10 1 0.90 1 432,200 1.10 310,400 ATC 90,200 1.10 1,000 0.10 665,900 1.10 1.10 1
SHS 11.10 10.10 9.10 9.60 20,000 9.70 20,500 9.80 66,400 9.90 100,300 -0.20 9.90 4,900 10 69,900 10.10 80,700 545,600 10.20 10.30 9.90 1,500 11,700
PVX 1.20 1.10 1 1 1,921,600 1.10 900 0 1.10 37,400 1.20 1,960,400 407,900 1.10 1.20 1.10
ART 2.80 2.60 2.40 2.40 587,300 2.50 7,200 2.50 100 -0.10 2.60 768,300 2.70 741,000 2.80 839,200 403,300 2.60 2.60 2.50
MST 3 2.80 2.60 2.60 84,800 2.70 438,800 2.80 49,400 2.80 96,500 0 2.90 218,100 3 17,000 403,100 2.80 2.90 2.70
CEO 12.30 11.20 10.10 11.10 62,800 11.20 86,700 11.30 10,300 11.30 3,500 0.10 11.40 40,900 11.50 39,600 11.60 32,800 360,200 11.20 11.50 11.20 11,000 85,000
VC3 26 23.70 21.40 23.30 6,300 23.40 6,600 23.50 6,200 23.60 3,200 -0.10 23.60 2,000 23.70 4,800 23.80 13,900 276,300 23.80 24.10 23.20
MPT 3.10 2.90 2.70 2.70 231,500 2.80 31,000 2.90 45,200 0 2.90 472,500 3 570,700 3.10 171,500 271,500 2.80 2.90 2.80
FID 1.30 1.20 1.10 1.10 2,000 1.20 20,800 1.30 26,300 1.30 0.10 270,600 1.20 1.30 1.20
C69 18.50 16.90 15.30 16.20 9,400 16.30 1,700 16.40 1,200 16.50 400 -0.40 16.50 2,400 16.60 3,400 16.70 4,300 255,100 16.90 17.40 16.20
VCR 33.30 30.30 27.30 28.70 5,000 28.80 5,500 28.90 12,200 28.90 11,500 -1.40 29 4,200 29.10 2,000 29.40 1,000 243,900 29.50 30.70 28.50
TTH 4.60 4.20 3.80 3.80 16,000 3.90 40,100 4 60,200 4.10 2,100 -0.10 4.10 21,600 4.20 59,700 4.30 63,700 243,000 4.10 4.10 4
HDA 11.20 10.20 9.20 10 25,700 10.10 20,300 10.20 6,500 10.20 21,700 0 10.30 27,700 10.40 15,600 10.50 13,100 224,700 10.10 10.20 10
PVC 7.50 6.90 6.30 6.70 36,600 6.80 92,300 6.90 100 6.90 1,700 0 7 51,000 7.10 36,000 7.20 43,700 217,700 6.90 6.90 6.80
TIG 3.80 3.50 3.20 3.20 42,000 3.30 69,300 3.40 94,700 3.40 3,000 -0.10 3.50 50,300 3.60 168,600 3.70 120,000 194,200 3.50 3.50 3.40
KLF 1.50 1.40 1.30 1.30 329,200 1.40 461,900 1.40 200 0 1.50 1,568,800 181,200 1.50 1.50 1.40
VCS 67.80 61.70 55.60 60.60 9,000 60.70 3,800 60.80 3,100 60.80 1,000 -0.90 61 100 61.40 2,000 61.50 9,500 163,000 61.50 61.70 60.80 1,700
SRA 14.30 13 11.70 12.50 14,900 12.60 28,500 12.70 6,800 12.70 1,700 -0.30 12.80 5,800 12.90 11,500 13 19,600 162,800 13 13 12.70 20,000 10,400
VIG 1.40 1.30 1.20 1.20 158,100 1.20 100 -0.10 1.30 1,700 1.40 114,100 157,300 1.30 1.30 1.20
AAV 11.10 10.10 9.10 9.70 12,400 9.80 15,800 9.90 3,800 10 4,600 -0.10 10 2,900 10.10 15,400 10.20 7,600 126,300 10.10 10.10 9.90
TVC 13.60 12.40 11.20 12.10 11,900 12.20 16,300 12.30 7,100 12.40 2,500 0 12.40 7,500 12.50 13,800 12.60 15,400 100,500 12.30 12.40 12.30
CSC 19.80 18 16.20 16.60 3,700 16.70 1,200 16.80 100 16.80 3,100 -1.20 17 100 17.30 100 17.40 2,000 98,600 17.20 17.50 16.80 15,300
DST 1.20 1.10 1 1 236,300 1.10 7,200 1.20 10,000 0.10 1.20 344,100 92,600 1.20 1.20 1.10
HHP 18.90 17.20 15.50 17.20 12,900 17.30 16,800 17.40 9,300 17.50 100 0.30 17.50 8,100 17.60 10,900 17.70 12,300 91,000 17.10 17.50 17
PVB 21.50 19.60 17.70 19 6,500 19.10 12,500 19.20 16,300 19.30 5,400 -0.30 19.30 900 19.40 300 19.50 11,000 90,300 19.50 19.60 19.30
PVI 40.50 36.90 33.30 36.50 500 36.70 200 36.80 1,300 36.90 100 0 36.90 2,900 37 4,800 37.10 4,000 90,100 36.80 37.20 36.50
KSQ 1.90 1.80 1.70 1.70 18,800 1.80 5,900 1.90 14,800 0.10 1.90 30,700 89,100 1.80 1.90 1.80
UNI 8.30 7.60 6.90 7.40 19,000 7.50 17,000 7.60 6,300 7.80 100 0.20 7.80 1,200 7.90 1,600 8 3,600 89,100 7.40 8 7.20
MBS 16.60 15.10 13.60 14.90 10,400 15 2,000 15.10 5,700 15.30 38,400 0.20 15.30 9,600 15.40 6,300 15.50 10,600 88,700 15.30 15.30 14.90 200
TAR 32.40 29.50 26.60 29.30 21,100 29.40 13,700 29.60 3,600 29.90 4,000 0.40 29.90 1,400 30 6,200 30.20 5,200 82,500 29.40 29.90 29.40
DBC 23.70 21.60 19.50 21.10 7,500 21.20 7,400 21.30 10,100 21.50 100 -0.10 21.50 900 21.60 100 21.70 100 67,900 21.60 21.80 21.20 40,000
GKM 16.60 15.10 13.60 14.80 14,500 14.90 13,200 15 14,400 15.10 19,700 0 15.20 3,200 15.30 6,900 15.40 7,700 67,900 15.10 15.30 15.10
ITQ 2.90 2.70 2.50 2.50 23,000 2.60 66,400 2.70 2,100 2.70 500 0 2.80 51,500 2.90 65,200 67,600 2.70 2.70 2.70
BCC 9 8.20 7.40 7.90 13,400 8 69,100 8.10 1,000 8.20 1,000 0 8.20 128,500 8.30 107,000 8.40 41,800 66,600 8.20 8.20 8 17,000 5
LIG 5.60 5.10 4.60 4.70 38,000 4.80 25,000 4.90 17,100 5.10 100 0 5.10 33,300 5.20 16,000 5.30 20,600 65,600 5 5.10 4.90 11,400
DGC 31 28.20 25.40 27.70 13,800 27.80 12,800 27.90 700 27.90 3,700 -0.30 28 1,300 28.10 7,100 28.20 10,000 64,900 28.20 28.20 27.90
DDG 26.80 24.40 22 24.10 1,100 24.20 1,200 24.30 100 24.40 0 24.40 2,800 24.50 3,000 24.60 1,100 62,700 24.40 24.40 24.10
DTD 13.40 12.20 11 12.50 9,600 12.60 6,200 12.70 100 12.80 1,600 0.60 12.80 600 12.90 2,800 13 8,500 60,400 12.70 12.80 12.60
KVC 1.40 1.30 1.20 1.20 287,200 1.20 12,000 -0.10 1.30 395,400 1.40 206,300 50,100 1.20 1.30 1.20
INN 38.20 34.80 31.40 33.60 400 34.20 1,000 34.60 5,200 35 0.20 35 5,000 35.10 1,000 35.20 3,000 46,800 34.50 35 34.50 24,700
MCO 1.60 1.50 1.40 1.40 47,500 1.50 3,300 1.60 0.10 1.60 5,400 37,100 1.50 1.60 1.40
VGS 9.40 8.60 7.80 8.10 8,300 8.40 6,200 8.50 4,300 8.60 100 0 8.60 18,600 8.90 400 9 1,300 35,600 9 9 8.50 32,100
S99 9.70 8.90 8.10 8.60 2,000 8.70 2,800 8.80 1,000 8.90 0 8.90 1,800 9.10 8,600 9.20 12,300 34,100 8.80 9.10 8.70 100
NTP 38.50 35 31.50 34.60 11,500 34.70 10,000 34.80 10,000 34.90 200 -0.10 35 12,200 35.50 5,600 35.80 5,000 31,900 34.80 35 34.70 6,600
DS3 4.40 4 3.60 3.70 200 3.80 5,500 3.90 33,900 4 18,400 0 4 500 4.10 32,800 4.20 18,400 31,400 4 4 4
SDA 2.80 2.60 2.40 2.50 100 -0.10 2.60 300 30,500 2.50 2.50 2.50
IDJ 3.80 3.50 3.20 3.30 2,000 3.40 11,700 3.60 100 0.10 3.60 21,900 3.70 14,000 3.80 22,400 30,100 3.50 3.60 3.50
CTP 3.60 3.30 3 3.10 700 3.20 50,200 3.30 1,200 3.30 8,300 0 3.40 12,700 3.50 16,700 3.60 10,300 26,100 3.30 3.30 3.30
AMV 32.70 29.80 26.90 29 2,500 29.10 2,500 29.20 1,200 29.80 0 29.70 100 29.80 8,700 29.90 9,000 26,000 29.80 29.80 29.20
NRC 27.10 24.70 22.30 24 8,800 24.10 3,000 24.50 100 24.70 5,000 0 24.70 700 24.90 3,100 25 10,500 23,400 24.70 24.90 24.50
HMH 11 10 9 9.70 4,000 9.80 3,200 9.90 300 9.90 1,300 -0.10 10 14,300 10.80 500 11 5,000 22,000 10 10 9.90 11,600
PTI 19.60 17.90 16.20 16.40 1,000 16.50 900 17.50 5,000 17.70 15,000 -0.20 17.70 1,500 17.90 2,000 18 2,000 22,000 17.70 17.70 17.10 13,100
L14 52.20 47.50 42.80 47.30 400 47.50 2,000 47.60 3,000 48 100 0.50 48 900 48.30 1,000 48.40 1,000 21,500 47.30 48.50 47
DC4 9.90 9 8.10 8.80 5,000 8.90 500 9 4,000 9.10 0.10 9.10 200 9.40 2,100 9.50 5,000 21,200 9 9.40 9
NSH 2.80 2.60 2.40 2.40 2,400 2.50 9,400 2.60 54,400 2.80 1,500 0.20 2.80 36,300 20,600 2.60 2.80 2.60
BVS 12.70 11.60 10.50 11 2,300 11.20 2,400 11.30 3,300 11.60 8,000 0 11.60 11,200 11.70 800 11.80 1,100 20,100 11.50 11.60 11.30 8,000 12,000
HLD 16.10 14.70 13.30 14.60 2,000 14.70 2,300 14.80 6,100 14.90 1,500 0.20 15 1,000 15.10 2,200 15.20 700 19,500 14.80 15 14.80
IVS 11.20 10.20 9.20 9.20 500 9.20 -1 9.30 500 9.40 500 9.50 5,000 19,200 9.20 9.30 9.20 9,500
VC7 8.60 7.90 7.20 7.60 4,000 7.70 5,500 7.80 5,400 7.90 0 7.90 1,300 8 4,600 8.10 2,900 18,600 7.80 7.90 7.80
SPP 3.80 3.50 3.20 3.20 15,400 3.30 21,000 3.40 12,700 -0.10 3.40 3,200 3.50 32,100 3.60 36,900 15,200 3.40 3.50 3.40 12,700
HHG 1.60 1.50 1.40 1.40 32,100 1.50 3,400 1.60 500 0.10 1.60 70,300 14,900 1.50 1.60 1.50
DP3 69.10 62.90 56.70 61 1,400 61.10 900 61.50 1,500 61.50 -1.40 62.70 100 62.80 300 62.90 1,000 14,200 63 63 61.50 1,600 2,300
LAS 7.90 7.20 6.50 6.70 1,500 6.80 2,300 6.90 4,400 7 300 -0.20 7.10 21,200 7.20 2,000 7.30 4,200 13,800 7.20 7.20 7
PVL 1.90 1.80 1.70 1.70 38,100 1.80 20,200 1.90 100 0.10 1.90 20,800 12,900 1.80 1.90 1.80
NHA 9 8.20 7.40 7.70 5,200 7.80 100 8 1,000 8.20 500 0 8.20 400 8.30 2,000 8.40 3,000 12,500 8 8.30 8
SD5 6.70 6.10 5.50 5.60 600 5.70 1,100 5.80 1,600 6.10 0 6.10 1,000 6.20 5,000 6.30 7,700 12,300 5.90 6.10 5.90 1,300
TV4 23.90 21.80 19.70 21.10 100 21.20 5,800 21.50 200 21.90 0.10 21.80 300 21.90 600 22.20 500 12,200 23.50 23.50 21.20
PVG 8.30 7.60 6.90 7.40 9,500 7.50 5,000 7.60 3,000 7.70 100 0.10 7.70 17,300 7.80 22,900 7.90 10,000 11,400 7.60 7.70 7.60
DXP 12.60 11.50 10.40 11 700 11.10 200 11.20 100 11.50 0 11.50 1,900 11.70 1,000 11.80 900 10,300 11.50 11.80 11 6,700
SCI 15.50 14.10 12.70 13.80 500 13.90 500 14 3,300 14 2,300 -0.10 14.70 400 14.80 900 14.90 500 10,200 14.80 15 14 1,000 1,000
BAX 64.60 58.80 53 55.60 500 56.10 200 56.60 100 57 -1.80 57.50 500 57.90 500 58 2,000 10,000 56.60 57.50 56.60
LHC 67.60 61.50 55.40 56.10 200 58.70 500 61 1,800 62 0.50 62 5,300 62.10 3,000 62.20 2,000 9,900 60.70 62 60 1,500 7,800
NET 31.70 28.90 26.10 28.20 500 28.30 100 28.70 4,500 28.90 100 0 28.90 100 29 7,800 29.20 3,000 7,200 28.90 29 28.90 2,000
PHP 11.20 10.20 9.20 9.60 500 9.90 100 10.10 100 10 -0.20 10.80 1,000 10.90 5,100 11 3,400 7,100 10 10.20 10
THB 10.10 9.20 8.30 8.60 1,000 8.80 1,000 9 500 9.10 -0.10 9.20 7,100 9.30 100 9.50 2,200 7,000 9.20 9.20 9.10 3,000
VE9 2.30 2.10 1.90 1.90 11,100 2 11,900 2.10 0 2.10 25,000 2.20 10,000 2.30 42,900 6,000 2 2.10 2 5,100
VMC 15.40 14 12.60 13.90 5,200 14 1,700 14.10 600 14.10 0.10 14.20 2,100 14.30 14,200 14.50 1,000 5,900 14.10 14.10 14.10
HAD 23.30 21.20 19.10 20.50 5,400 20.80 500 20.90 900 20.90 1,800 -0.30 21.20 2,700 21.90 300 22 3,500 5,800 21.20 21.20 20.80
CVN 14.80 13.50 12.20 12.20 1,500 12.30 100 12.40 400 13 100 -0.50 13 100 13.10 200 13.20 600 5,400 13 13 12.40
VC2 20.10 18.30 16.50 16.50 3,000 18.20 -0.10 18.20 100 18.30 500 18.60 1,000 5,200 16.90 18.20 16.50
VIT 16.50 15 13.50 14.70 100 14.80 600 14.90 100 14.90 -0.10 15.10 2,300 15.30 100 15.60 100 5,000 14.80 15 14.80
CAP 42.90 39 35.10 38.70 300 38.80 400 38.90 100 39 0 39 2,300 40.50 500 41.50 1,000 4,900 41.80 41.80 39 2,800
TDT 12.60 11.50 10.40 11.30 1,100 11.40 13,000 11.50 1,100 11.60 0.10 11.60 7,600 11.70 8,500 12 2,400 4,800 11.40 11.60 11.40
TXM 5.20 4.80 4.40 4.40 100 4.70 700 -0.10 4.70 1,800 4.80 100 5 600 4,400 5.20 5.20 4.40 1,000
CET 4.40 4 3.60 3.60 5,700 4.20 500 0.20 4.20 800 4.30 9,200 4,300 3.70 4.20 3.70
SHE 15.90 14.50 13.10 13.90 2,800 14 3,600 14.20 100 14.50 0 14.40 1,200 14.50 4,200 14.70 500 3,900 14 14.50 14
VHE 29.80 27.10 24.40 24.70 1,000 25.50 1,000 26.30 100 27.10 1,200 0 27.10 2,800 27.20 1,000 27.40 1,500 3,700 27.30 27.50 26.40
CIA 19.50 17.80 16.10 17.20 3,000 17.40 5,000 17.50 2,700 17.50 -0.30 17.80 1,500 17.90 100 18 3,200 3,500 17.60 17.60 17.50
SD6 3.60 3.30 3 3 2,800 3.10 1,300 3.20 600 3.50 1,400 0.20 3.50 2,600 3.60 8,900 3,500 3.30 3.50 3.30 1,400
DAD 18.30 16.70 15.10 15.40 100 15.60 100 16 2,800 16.90 0.20 16.90 700 17 1,000 17.10 5,100 3,300 16.20 16.90 16 500 3,100
VNR 24.20 22 19.80 20.40 200 21.50 12,900 21.80 700 22 3,000 0 22 7,200 22.10 12,000 22.20 5,100 3,300 21.90 22 21.90
PHN 23.10 21 18.90 19.20 3,200 19.50 600 20 500 20 -1 3,200 23.10 23.10 19.50
DNP 15.90 14.50 13.10 13.90 1,500 14 2,600 14.50 700 15 1,000 0.50 15 10,800 15.10 7,000 15.20 10,000 3,100 14.50 15 14.50
KDM 3.80 3.50 3.20 3.20 4,000 3.30 8,700 3.50 0 3.50 5,600 3.60 3,100 3.70 1,800 3,000 3.20 3.50 3.20
ONE 5 4.60 4.20 4.30 500 4.50 300 4.60 9,300 4.60 100 0 4.90 6,500 5 400 3,000 4.60 5 4.60 800 200
SCL 5.30 4.90 4.50 4.50 5,200 4.80 -0.10 4.90 2,200 5 300 5.10 1,700 2,900 4.90 4.90 4.80 100
TV3 40.40 36.80 33.20 36.30 1,000 36.50 300 36.80 100 38.50 200 1.70 38.50 400 39 3,400 40 800 2,900 36.30 38.50 36.30
TC6 5.10 4.70 4.30 4.50 1,300 4.60 3,000 4.70 30,000 4.90 0.20 5 1,000 5.10 2,000 2,700 4.30 4.90 4.30
TDN 5.80 5.30 4.80 5.10 8,700 5.20 6,500 5.30 120,100 5.50 100 0.20 5.50 6,300 5.60 500 5.70 500 2,700 5.30 5.50 5.30
HOM 4 3.70 3.40 3.40 10,200 3.50 3,200 3.70 0 3.70 14,600 3.80 5,000 4 2,000 2,400 3.60 3.70 3.60
SDT 4.50 4.10 3.70 3.80 2,000 3.90 400 4 300 4.10 100 0 4.10 9,500 4.20 5,000 4.30 11,600 2,400 4 4.10 4
NDX 13.50 12.30 11.10 11.20 100 11.40 100 11.80 2,000 12.20 100 -0.10 12.30 1,900 12.50 2,700 2,300 12.30 12.30 12.20
LTC 2.20 2 1.80 1.80 2,100 1.90 2,800 2 1,000 2 0 2.20 1,500 2,200 2 2.10 1.90
DHT 34.60 31.50 28.40 30.20 2,000 30.40 100 30.50 1,300 30.50 1,500 -1 31 2,700 31.50 1,000 31.60 300 2,000 31.50 31.50 30.50
SD4 6.80 6.20 5.60 5.60 900 5.70 300 6.10 -0.10 6.40 1,100 6.80 500 2,000 6 6.10 6
MEC 1.90 1.80 1.70 1.70 400 1.80 400 1.80 200 0 1.90 16,100 1,900 1.80 1.90 1.80 200 600
HCC 16.50 15 13.50 14.80 600 14.90 3,500 15 500 15.20 100 0.20 15.20 300 15.40 600 15.50 500 1,800 14.90 15.20 14.90 100
NAG 5.50 5 4.50 4.70 7,000 4.80 200 4.90 3,700 5 0 5 200 5.10 500 5.20 3,800 1,800 5 5 5
SLS 41.10 37.40 33.70 36.60 600 37 1,200 37.10 900 37.30 -0.10 37.90 100 38 500 38.10 400 1,600 37.10 37.50 37.10
VIX 7.80 7.10 6.40 6.80 100 6.90 100 7 100 7.10 100 0 7.10 2,500 7.20 800 7.30 2,000 1,600 7.10 7.20 7
HVT 48 43.70 39.40 40.50 1,200 43.70 3,000 43.80 2,000 43.70 0 45.50 300 48 300 1,500 43.70 43.70 43.70
PIC 13.60 12.40 11.20 11.70 500 11.80 100 12.10 200 12.90 0.50 13.60 100 1,500 12.30 12.90 12.10
HAT 37.60 34.20 30.80 31.20 3,000 33.20 1,000 33.80 300 34 100 -0.20 34.20 900 34.50 600 34.80 1,000 1,100 34 34 34
NTH 34.10 31 27.90 33 2,000 34.10 5,300 34.10 3.10 1,100 34.10 34.10 34.10
SD9 7.20 6.60 6 6.20 300 6.30 11,200 6.40 6,500 6.60 0 6.60 3,700 6.70 1,800 6.80 1,400 1,100 6.50 6.60 6.50
SHN 9.90 9 8.10 8.70 4,400 8.80 500 8.90 100 9 100 0 9 15,900 9.10 13,300 9.30 800 1,100 8.90 9 8.90
TVD 5.90 5.40 4.90 5.20 2,500 5.30 2,500 5.40 33,000 5.40 0 5.50 100 5.60 800 5.70 700 1,100 5.40 5.40 5.40
NBC 6.70 6.10 5.50 5.80 5,500 5.90 5,100 6 12,400 6.10 0 6.20 11,400 6.30 11,800 6.40 15,200 1,000 6.10 6.10 6.10
SAF 61.80 56.20 50.60 50.60 200 55 -1.20 55 19,200 61.80 2,100 1,000 55 55 55 1,000
SED 18.90 17.20 15.50 16.30 300 16.40 300 16.50 200 17.20 600 0 17.20 100 17.40 700 17.50 800 900 17.40 17.40 16.50 600
VBC 20.90 19 17.10 17.10 300 17.30 300 19 1,200 19 0 20.10 300 20.90 900 900 19 19 19
VE1 10.70 9.80 8.90 9.50 400 9.60 200 9.70 200 9.80 0 10.20 300 10.30 800 10.50 200 900 9.80 9.80 9.60
IDV 34.10 31 27.90 29.50 1,200 30 500 30.10 2,000 30.20 400 -0.80 31.50 100 31.80 1,000 32 600 800 31 31 30.20
MAC 7.30 6.70 6.10 6.10 100 6.20 800 6.70 0 6.70 3,000 7.30 20,600 800 6.70 6.70 6.70
TCS 7.90 7.20 6.50 6.80 200 7.10 300 7.20 3,200 7.20 0 7.50 200 7.70 200 7.90 900 800 7.20 7.20 7.20
SDG 27.50 25 22.50 25 6,300 25 0 26 300 700 25 25 25
TTC 15.40 14 12.60 12.60 3,700 12.60 600 -1.40 13.80 3,000 13.90 2,100 14 3,700 700 12.60 12.60 12.60
TTL 7.90 7.20 6.50 7.90 0.70 7.90 1,200 700 7.20 7.90 7.20
VKC 4.20 3.90 3.60 3.60 9,200 3.70 700 3.70 700 -0.20 3.90 5,200 4 9,000 4.10 18,900 700 3.70 3.70 3.70
V21 15.20 13.90 12.60 14 0.10 12.60 1,900 14 1,100 14.10 100 600 12.60 14 12.60
ATS 26.80 24.40 22 26.80 500 2.40 500 26.80 26.80 26.80
HEV 12.40 11.30 10.20 10.40 200 11.30 0 11.30 100 12.40 200 500 12.40 12.40 11.30 100
PTS 5.70 5.20 4.70 4.80 5,200 5.20 500 0 5.20 900 5.70 1,300 500 5.20 5.20 5.20
DAE 17.20 15.70 14.20 15 200 15.30 300 15.50 1,100 15.50 -0.20 16.50 100 16.60 1,200 16.70 300 400 15.50 15.50 15.50
SJC 2.40 2.20 2 2 400 2.10 700 2.40 0.20 2.20 2,500 2.30 12,500 2.40 27,400 400 2.20 2.40 2.20
CDN 19.60 17.90 16.20 16.40 500 16.50 2,000 17.50 200 17.80 300 -0.10 17.80 200 17.90 3,200 18 4,100 300 17.80 17.80 17.80
CTB 34.30 31.20 28.10 28.30 100 28.50 100 28.70 -2.50 31.20 2,000 33 100 34 300 300 28.70 28.70 28.70
CTX 23.10 21 18.90 19.80 100 19.90 100 21 100 21 0 21.50 1,000 23.10 500 300 21 21 21
TKC 20.90 19 17.10 17.10 200 17.20 300 17.50 300 -1.50 18.70 1,600 18.80 100 19 2,100 300 17.50 17.50 17.50
VC1 15.50 14.10 12.70 12.90 200 13 100 13.50 -0.60 15.40 1,000 300 13 13.50 13
WCS 180.80 164.40 148 150 1,100 150.20 200 154.20 500 162.80 100 -1.60 162.80 300 162.90 100 163 500 300 160 162.80 160
API 25.10 22.90 20.70 22.10 100 22.50 100 22.80 100 22.90 100 0 25 100 25.10 600 200 22.90 22.90 22.90
EBS 9.90 9 8.10 8.10 1,000 8.20 200 8.50 300 8.60 -0.40 9 1,000 9.60 300 9.90 1,000 200 8.60 8.60 8.60
HLC 8.50 7.80 7.10 7.10 300 7.20 -0.60 8.40 100 8.50 600 200 7.20 7.20 7.20
MCF 11.70 10.70 9.70 9.70 100 10.50 -0.20 10.50 300 10.60 3,000 10.70 3,500 200 10.40 10.50 10.40
PSD 13.70 12.50 11.30 11.50 5,000 11.60 1,000 12 1,000 12.50 100 0 12.50 1,500 12.80 200 12.90 900 200 11.30 12.50 11.30 100
RCL 22.80 20.80 18.80 20.70 500 20.80 100 21 1,000 20.60 -0.20 200 22.80 22.80 20.60 100
S74 4.60 4.20 3.80 3.80 2,200 3.90 100 4 2,000 4.40 0.20 4.40 2,200 4.50 100 4.60 5,300 200 3.90 4.40 3.90 100 100
SIC 10.30 9.40 8.50 8.50 1,500 8.60 100 9.40 100 0 9.40 400 9.50 2,000 200 8.50 9.40 8.50
SJ1 22.50 20.50 18.50 18.60 100 19.90 -0.60 19.80 100 19.90 400 20 500 200 18.60 19.90 18.60
TFC 5.30 4.90 4.50 4.50 2,200 4.60 800 5.20 0.30 5.10 700 5.20 300 5.30 1,200 200 5.20 5.20 5.20
VCC 12.60 11.50 10.40 10.40 900 10.50 100 11.70 0.20 11.70 4,000 11.80 3,000 11.90 3,000 200 10.80 11.70 10.80
VNC 42.20 38.40 34.60 34.70 500 35 200 35.50 200 35.70 200 -2.70 37.90 200 38 200 38.40 400 200 35.70 35.70 35.70
ADC 18.20 16.60 15 15 100 15.10 200 16.60 0 16.60 200 16.80 200 100 16.60 16.60 16.60
HGM 44 40 36 38 100 39.30 -0.70 42.50 200 43.50 200 43.80 1,000 100 39.30 39.30 39.30
KHS 13.80 12.60 11.40 11.50 100 12.30 4,800 12.40 1,700 12.40 -0.20 13.30 500 13.40 400 13.50 600 100 12.40 12.40 12.40
MAS 51.70 47 42.30 45 1,500 45.10 500 45.20 100 45.20 100 -1.80 47.50 100 48 100 50 600 100 45.20 45.20 45.20
PDB 11 10 9 9.10 200 9.50 200 9.50 100 -0.50 10 200 10.50 5,200 10.80 400 100 9.50 9.50 9.50
PGS 37 33.70 30.40 32.70 10,400 33 100 33.30 100 33.60 100 -0.10 33.60 1,100 33.70 6,100 34.40 3,700 100 33.60 33.60 33.60
PJC 36.10 32.90 29.70 30.40 100 36.10 3.20 35 1,000 36 100 36.10 1,900 100 36.10 36.10 36.10 100 100
PMC 67.80 61.70 55.60 59.50 2,000 60.50 1,000 61 1,200 61 -0.70 61.30 400 61.50 600 62 100 100 61 61 61
POT 17.40 15.90 14.40 14.50 1,000 14.90 400 14.90 -1 17.20 100 17.40 8,200 100 14.90 14.90 14.90
S55 24.80 22.60 20.40 22.10 300 22.80 1,000 23 2,900 23 100 0.40 24.50 8,900 24.70 3,300 24.80 5,900 100 23 23 23
SD2 6.10 5.60 5.10 5.10 600 6.10 0.50 6 600 6.10 6,500 100 6.10 6.10 6.10
SFN 29 26.40 23.80 24.20 700 24.50 700 24.60 200 24.60 -1.80 28.30 400 28.40 300 29 200 100 24.60 24.60 24.60
SGC 126.50 115 103.50 113 -2 113 10,300 126 10,000 100 113 113 113
THT 7.90 7.20 6.50 6.70 200 6.80 400 6.90 100 7 -0.20 7 1,900 7.10 2,100 7.20 5,700 100 7 7 7
TTZ 8.90 8.10 7.30 7.30 500 8.40 0.30 8.10 8,200 8.30 400 8.40 6,300 100 8.40 8.40 8.40
VAT 2.30 2.10 1.90 1.90 28,100 2 200 2.10 0 2.10 6,500 2.20 11,000 2.30 10,000 100 2.10 2.10 2.10
VC6 9.90 9 8.10 9.20 0.20 9.20 100 9.30 300 100 9.20 9.20 9.20
VC9 12.80 11.70 10.60 10.60 200 12.70 1 12.80 3,200 100 12.70 12.70 12.70
VCM 27.50 25 22.50 22.50 1,000 23.50 200 23.60 1,200 22.50 -2.50 26.50 500 26.70 500 26.90 500 100 22.50 22.50 22.50
VDL 30.60 27.90 25.20 25.20 100 27.80 -0.10 28.90 100 29 100 100 27.80 27.80 27.80
VE3 6.60 6 5.40 5.80 6,000 5.90 200 6.60 0.60 6.60 300 100 6.60 6.60 6.60 100
VNT 31.90 29 26.10 26.20 200 28 1,800 31 2 100 31 31 31
ACM 0.50 0.50 0.50
ALT 14 12.80 11.60 11.70 1,000 12.80 0
AMC 24 21.90 19.80 20.60 100 21.90 0 22 100 24 1,500
AME 8 7.30 6.60 7 200 7.30 0
APP 5.60 5.10 4.60 4.60 200 5.10 0 5.20 100 5.60 1,000
APS 3 2.80 2.60 2.60 3,700 2.70 100 2.80 0 2.80 16,300 2.90 5,000 3 36,500
ARM 62.90 57.20 51.50 51.50 5,000 57.20 5,000 57.20 0
BBS 11.20 10.20 9.20 9.30 100 10.20 0 10 3,000
BDB 10.80 9.90 9 9.90 0
BED 41.60 37.90 34.20 37.90 0
BKC 6.30 5.80 5.30 5.80 500 5.80 0
BLF 2 1.90 1.80 1.90 0
BPC 18.70 17 15.30 17 0 15.30 5,000 16.90 900 18.20 200
BSC 17 15.50 14 15.50 0
BST 55.10 50.10 45.10 50.10 0 55.10 1,000
BTS 4.80 4.40 4 4.10 200 4.20 300 4.40 4,000 4.40 0 4.70 5,000 4.80 6,000
BTW 23.40 21.30 19.20 20.20 3,000 20.30 3,000 21.30 0 21.90 100 23.30 100 23.40 2,000
BXH 18.50 16.90 15.30 16.90 0
C92 9 8.20 7.40 8.20 0
CAG 129.30 117.60 105.90 117.60 0
CAN 45.70 41.60 37.50 41.60 0 37.50 300 38 500 41.60 1,900
CJC 23.10 21 18.90 21 0 23.10 5,600
CKV 16 14.60 13.20 14.60 0 16 500
CLH 15.80 14.40 13 14.50 3,000 14.60 3,000 15 6,000 14.40 0
CLM 14.40 13.10 11.80 12 500 13.10 0
CMC 4.50 4.10 3.70 4.10 0 4.50 500
CMS 5.50 5 4.50 4.60 300 4.70 300 4.80 300 5 0 5 60,600 5.50 21,000
CPC 31.50 28.70 25.90 26 100 28.70 0 28.20 200 28.40 100 28.50 500
CT6 4.50 4.10 3.70 4.10 0
CTA 0.50 0.50 0.50
CTC 4.10 3.80 3.50 3.50 500 3.80 0 4.10 1,300
CTT 9.90 9 8.10 9 0 9.10 200 9.90 4,200
CX8 10.40 9.50 8.60 9.50 0
D11 13.60 12.40 11.20 12 400 12.20 200 12.30 1,000 12.40 0 12.90 100 13 400 13.20 500
DBT 14.70 13.40 12.10 13.40 0 12.10 5,800 13.40 1,100 13.50 100
DC2 5.50 5 4.50 5 0 5.30 1,000 5.50 10,000
DHP 11 10 9 9.30 500 9.50 100 10 0 11 1,700
DID 5.90 5.40 4.90 5.40 0
DIH 17 15.50 14 14 500 14.10 100 15.50 0 17 100
DL1 36.60 33.30 30 33.30 0 35.30 100
DNC 26.10 23.80 21.50 21.50 100 23.80 1,000 23.80 0
DNM 11.20 10.20 9.20 9.30 1,000 9.40 500 9.50 200 10.20 0 10.20 700 11 500
DNY 3.90 3.60 3.30 3.60 0
DPC 54.80 49.90 45 49.90 0 45 2,400 49.90 800 54.80 200
DPS 0.50 0.50 0.50
DZM 5 4.60 4.20 4.60 0 4.20 41,800 4.30 100 4.50 100
ECI 15.10 13.80 12.50 13.80 0
EID 13.90 12.70 11.50 12 800 12.10 200 12.30 300 12.70 0 12.70 1,900 12.80 500 12.90 300
FDT 44.10 40.10 36.10 40.10 0
GDW 21.40 19.50 17.60 18.10 100 18.20 3,900 19.50 100 19.50 0 20.50 200
GLT 42.20 38.40 34.60 38.40 0 38.40 200 38.80 100 39 100
GMX 24.90 22.70 20.50 21 500 21.10 200 22 500 22.70 0 24.90 100
HBE 8.20 7.50 6.80 7.50 0
HBS 5 4.60 4.20 4.60 0 4.40 400 4.50 3,400 4.60 134,100
HCT 29.40 26.80 24.20 26.80 0 29 200
HHC 130.60 118.80 107 118.80 0 107 200
HJS 27.60 25.10 22.60 22.60 1,000 23 300 25.10 0 27.60 100
HKB 0.80 0.80 0.80
HKT 3.70 3.40 3.10 3.40 0
HLY 43.40 39.50 35.60 39.50 0 35.60 500 39 2,500 39.50 2,000
HNM 3.90 3.60 3.30 3.60 0
HPM 13 11.90 10.80 11.90 0 11.70 100 11.80 200 11.90 2,000
HST 6.80 6.20 5.60 6.70 5,000 6.20 0 <