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)
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 22.70 20.70 18.70 20.10 86,300 20.20 214,200 20.30 20.40 100 -0.30 20.40 2,500 20.50 113,000 20.60 131,900 1,948,800 20.70 20.80 20.30 5,100 169,600
ACB 24.50 22.30 20.10 22.10 38,700 22.20 121,300 22.30 22.40 57,600 0.10 22.40 500 22.50 93,700 22.60 212,000 1,539,400 22.30 22.60 22.20 4,865
CEO 11.20 10.20 9.20 9.90 82,800 10 172,500 10.10 10.30 170,300 0.10 10.30 5,000 10.40 84,800 10.50 249,700 1,433,000 10.20 10.30 10
PVX 1.50 1.40 1.30 1.30 1.40 255,800 0 1.40 70,000 1.50 2,016,500 1,423,400 1.50 1.50 1.30
KLF 1.30 1.20 1.10 1.10 239,800 1.10 510,000 -0.10 1.20 1.30 919,400 1,278,300 1.20 1.30 1.10
SHB 6.90 6.30 5.70 6.10 889,200 6.20 2,130,000 6.30 2,200 6.30 265,800 0 6.40 6.50 1,339,100 6.60 608,300 1,225,200 6.40 6.40 6.30 12,000
MBS 16.60 15.10 13.60 14.70 2,400 14.80 5,300 14.90 15 5,200 -0.10 15 1,800 15.10 4,100 15.20 2,400 627,700 15.10 15.10 14.90
MST 3.50 3.20 2.90 2.90 173,600 3 201,600 3.10 3.20 50,000 0 3.20 4,000 3.30 114,500 3.40 74,200 443,500 3.20 3.20 3
SHS 8.10 7.40 6.70 7.10 93,500 7.20 118,600 7.30 7.30 75,700 -0.10 7.40 7.50 65,900 7.60 118,900 400,000 6.70 7.40 6.70 37,500
TNG 19.50 17.80 16.10 17.60 52,000 17.70 64,200 17.80 17.90 21,900 0.10 17.90 18 27,700 18.10 24,700 388,300 17.60 18.20 17.50 10,000
VCS 103.10 93.80 84.50 92 25,600 92.10 4,500 92.20 4,300 92.20 2,400 -1.60 92.80 92.90 2,800 93 4,500 369,000 93.80 94.40 91.70 400 100
NSH 2.40 2.20 2 2.20 23,700 2.30 23,200 2.40 2.40 11,700 0.20 368,600 2.30 2.40 2.30
NDN 18.40 16.80 15.20 16.80 113,700 16.90 50,300 17 17.10 4,700 0.30 17.10 25,000 17.20 31,200 17.30 42,000 349,100 17 17.20 16.80
C69 29 26.40 23.80 26.50 1,900 26.60 3,300 26.70 26.80 2,300 0.40 26.80 26.90 3,500 27 2,400 345,700 26.40 27.50 26 6,000
DST 1.10 1 0.90 1 119,200 1.10 308,300 ATC 40,000 1.10 100 0.10 340,300 1.10 1.10 1.10
TIG 3.60 3.30 3 3 115,000 3.10 3.20 13,100 -0.10 3.20 10,000 3.30 161,800 3.40 187,000 269,400 3.20 3.20 3.10
NVB 8.30 7.60 6.90 7.20 6,100 7.30 2,100 7.40 7.50 300 -0.10 7.50 7.60 10,000 7.70 5,000 251,800 7.40 7.70 7.40
HUT 2.40 2.20 2 2 223,700 2.10 462,900 2.20 2.30 7,100 0.10 2.30 19,600 2.40 621,500 243,400 2 2.30 2 1,000
VC3 24.90 22.70 20.50 22.50 8,900 22.60 8,300 22.70 22.80 2,000 0.10 22.80 22.90 8,000 23 10,100 229,700 22.60 22.90 22.60
SPI 1.20 1.10 1 1.10 176,300 1.20 98,500 ATC 17,000 1.20 0.10 228,800 1.10 1.20 1.10
PVI 36.50 33.20 29.90 32.80 6,000 32.90 2,100 33 33 100 -0.20 33.10 17,900 33.20 16,900 33.30 13,200 228,500 33.10 33.40 32.60 500
PVB 22.50 20.50 18.50 20.40 9,800 20.50 14,000 20.80 500 20.90 500 0.40 20.90 21 24,700 21.10 1,900 180,900 20.50 20.90 20.30
SRA 9.90 9 8.10 9.10 38,700 9.20 14,200 9.30 9.50 3,400 0.50 9.50 9.60 8,300 9.70 8,000 179,500 9 9.50 9 300
VCG 29.20 26.60 24 26.30 64,600 26.40 56,000 26.50 26.60 55,000 0 26.60 26.70 41,500 26.80 37,500 167,200 26.50 26.70 26.40
TVC 17.90 16.30 14.70 15.90 12,800 16 20,100 16.10 16.20 6,600 -0.10 16.20 16.30 11,200 16.40 14,600 167,000 16.20 16.30 15.90
TTH 3.30 3 2.70 2.70 26,800 2.80 239,700 2.90 2.90 11,500 -0.10 3 3.10 55,100 3.20 126,600 157,800 2.90 3 2.90
ART 1.80 1.70 1.60 1.60 899,400 1.70 150,000 1.70 54,000 0 1.80 155,000 1.70 1.80 1.70
PVC 7.90 7.20 6.50 7 56,300 7.10 69,400 7.20 7.20 25,800 0 7.30 7.40 108,700 7.50 114,500 154,300 7.10 7.20 7.10
AAV 11.30 10.30 9.30 9.70 10,000 9.80 14,600 9.90 9.90 13,100 -0.40 10.10 10.20 9,800 10.30 19,900 149,800 10.30 10.40 9.90
DS3 3.60 3.30 3 3.10 4,200 3.20 116,900 3.30 3.40 17,000 0.10 3.40 3.50 60,500 3.60 28,700 141,800 3.30 3.40 3.30
IDJ 4.90 4.50 4.10 4.50 14,000 4.60 9,400 4.70 3,200 4.70 9,700 0.20 4.80 4.90 30,700 128,300 4.20 4.90 4.20
DTD 16.70 15.20 13.70 14.90 11,500 15 18,300 15.10 15.20 4,900 0 15.20 15.30 4,200 15.40 9,400 103,500 15.10 15.30 15
BII 1.30 1.20 1.10 1.10 1.20 15,200 0 1.20 50,000 1.30 324,900 102,400 1.10 1.20 1.10
GKM 16.50 15 13.50 14.60 10,500 14.70 9,200 14.80 14.90 9,900 -0.10 14.90 15 9,200 15.10 12,600 99,600 14.90 14.90 14.80
DGC 29.40 26.80 24.20 26.80 14,200 26.90 17,800 27 27 5,600 0.20 27.10 27.20 6,200 27.30 4,800 94,500 26.80 27.60 26.80
MPT 1.90 1.80 1.70 1.70 144,400 1.80 1.80 800 0 1.90 92,900 1.80 1.80 1.70
SCI 19.30 17.60 15.90 17.30 1,600 17.40 1,400 17.50 17.60 1,100 0 17.60 17.70 2,200 17.80 2,800 88,500 17.50 18.10 17.40
KVC 1.30 1.20 1.10 1.10 1.20 5,300 0 1.20 600 1.30 491,800 88,100 1.20 1.30 1.10
DDG 27.80 25.30 22.80 25.10 2,100 25.20 2,300 25.30 25.40 500 0.10 25.40 25.50 1,900 25.60 2,700 87,800 25.30 25.50 25.30 1,000
HDA 12.20 11.10 10 11 38,500 11.10 3,000 11.20 11.20 22,300 0.10 11.30 11.40 1,400 11.50 500 83,900 11.20 11.60 11.20
L14 64 58.20 52.40 56.50 6,400 57 3,300 57.10 200 57.10 6,800 -1.10 57.30 57.80 1,300 57.90 500 83,700 58.50 59.90 57 7,620
BCC 8.40 7.70 7 7.30 3,000 7.40 39,500 7.50 7.60 10,000 -0.10 7.60 7.70 16,200 7.80 54,100 83,100 7.60 7.70 7.60 38,000
VCR 24.60 22.40 20.20 22.10 4,400 22.20 14,300 22.30 22.40 2,000 0 22.40 22.50 10,200 22.60 9,700 80,200 22.60 22.60 22.20
NTP 41.30 37.60 33.90 38.40 1,100 38.50 2,000 38.70 39.30 1,800 1.70 39.30 39.50 2,600 39.70 3,000 75,900 37.60 39.30 37.60 5,400
HHP 12.50 11.40 10.30 11.20 13,700 11.30 10,900 11.40 11.50 0.10 11.50 11.60 2,100 11.70 8,600 73,700 11.50 11.60 11.40
AMV 21.10 19.20 17.30 18.70 600 18.80 3,200 19.10 19.20 4,200 0 19.20 19.30 1,000 19.40 2,700 68,700 19.20 19.40 18.90 4,600
TAR 33 30 27 28.70 200 28.90 200 29.10 29.10 -0.90 29.20 29.60 1,700 30 200 64,200 29.50 29.80 28
BAX 58.30 53 47.70 49.60 100 49.70 200 50 50 1,400 -3 51 51.80 300 51.90 400 42,400 53.70 53.70 49
MBG 24.40 22.20 20 20 3,700 21 4,500 21.50 21.50 1,100 -0.70 24 24.40 1,100 40,500 22.30 24 21.50
PV2 3.50 3.20 2.90 3 5,000 3.10 3.20 0 3.30 3.40 6,500 3.50 10,000 38,800 3.20 3.20 3.20
VE9 1.50 1.40 1.30 1.30 1,000 1.30 300 -0.10 1.40 1.50 31,200 37,700 1.30 1.40 1.30
BVS 11.70 10.70 9.70 10.40 4,200 10.50 7,000 10.60 10.70 3,000 0 10.70 10.80 14,200 10.90 1,400 37,600 10.70 10.70 10.60 3,000 30,000
HBS 2.60 2.40 2.20 2.20 2.30 700 -0.10 2.30 2.40 50,000 2.50 1,100 36,800 2.30 2.30 2.20
NET 36.80 33.50 30.20 31.50 2,000 31.60 100 32 7,900 32 100 -1.50 34 34.50 100 35 23,400 35,100 33.50 34 32
SPP 4.10 3.80 3.50 3.50 -0.30 ATC 63,800 3.50 354,800 3.60 10,100 34,500 3.50 3.50 3.50
PVG 7.10 6.50 5.90 6.20 19,100 6.30 20,600 6.40 6.40 -0.10 6.50 6.60 11,200 6.70 200 32,800 6.50 6.50 6.40 32,500
DHT 47.30 43 38.70 43.10 3,600 43.20 2,500 43.30 43.40 1,500 0.40 43.50 43.60 2,500 43.70 1,200 29,300 42.50 43.70 42.50
NRC 25.90 23.60 21.30 23 4,000 23.10 1,400 23.20 23.80 0.20 23.80 24 4,000 24.60 4,300 28,800 23.60 23.80 23.30
VKC 3.90 3.60 3.30 3.30 4,300 3.40 3.60 100 0 3.60 3.70 1,000 3.80 7,100 28,200 3.50 3.60 3.50
PPS 8.10 7.40 6.70 7 400 7.10 100 7.20 7.20 200 -0.20 7.80 8 2,000 26,900 7.20 7.60 7.20 6,900
PTI 16.50 15 13.50 14.30 100 14.40 300 14.50 15 0 15 15.50 10,600 16 900 25,900 15.50 15.50 15 4,500
NAG 5.20 4.80 4.40 4.60 2,200 4.70 3,000 4.80 4.90 2,000 0.10 4.90 100 5 4,400 5.10 28,700 23,700 4.80 5 4.80
SLS 44.10 40.10 36.10 43 2,000 43.50 200 43.60 43.60 1,300 3.50 43.70 43.80 500 44 3,300 21,400 40.10 43.70 40.10 3,000
SHN 9.70 8.90 8.10 8.60 2,100 8.70 500 8.80 8.90 16,000 0 8.90 9 23,400 9.20 2,000 19,000 8.80 8.90 8.80
PCG 14.80 13.50 12.20 12.20 -1.30 12.20 14.40 300 14.50 1,000 18,800 12.20 12.20 12.20 18,800
LIG 4.90 4.50 4.10 4.20 10,500 4.30 8,100 4.40 4.50 100 0 4.50 4.60 48,600 4.70 28,200 17,100 4.50 4.50 4.40
KSQ 1.80 1.70 1.60 1.60 11,000 1.70 1.80 500 0.10 1.80 15,800 1.70 1.80 1.60
UNI 6.10 5.60 5.10 5.30 11,800 5.40 500 5.50 5.60 100 0 5.60 5.70 500 5.80 200 14,900 5.40 5.60 5.30
NHA 8.60 7.90 7.20 7.70 1,000 7.80 100 7.90 7.90 200 0 8 8.10 5,900 8.20 2,600 14,500 8 8.10 7.90
EVS 11.50 10.50 9.50 9.60 10,000 9.70 8,000 9.90 10.40 100 -0.10 10.40 10.50 4,200 10.60 2,000 14,400 10.10 10.50 9.90
TDT 13 11.90 10.80 11.70 500 11.80 7,300 11.90 11.90 3,800 0 12 12.10 7,000 12.20 6,700 13,400 12 12 11.90
VIG 1.10 1 0.90 0.90 108,200 1 1 2,800 0 1.10 12,700 1 1.10 1
VHE 11.30 10.30 9.30 9.30 9.50 -0.80 9.50 9.90 100 10 2,000 11,300 10.20 10.20 9.30
HAD 23.90 21.80 19.70 21.50 2,000 21.60 1,000 21.80 22 2,000 0.20 22.30 23.80 100 23.90 20,400 11,100 21.80 22 21.80 1,200
TDN 5.60 5.10 4.60 4.90 300 5 14,800 5.10 5.10 0 5.20 5.30 5,000 5.40 100 10,600 5.10 5.10 5.10
HCC 14.30 13 11.70 12.80 1,400 12.90 1,600 13 100 13 1,200 0 13.10 13.20 400 13.30 2,900 10,200 13 13.10 12.80
CTP 2.20 2 1.80 1.80 5,300 1.90 32,100 2 2.10 900 0.10 2.10 2.20 18,400 9,000 2.10 2.20 2.10
HLD 17 15.50 14 15.30 1,500 15.40 2,000 15.50 15.70 100 0.20 15.70 1,000 15.80 3,000 15.90 3,500 9,000 15.50 15.70 15.50
DIH 21.70 19.80 17.90 18.20 2,000 18.30 3,000 18.60 21 1,800 1.20 21 8,800 19.80 21 19.80
FID 1.30 1.20 1.10 1.10 500 1.20 1.30 0.10 1.30 6,500 8,600 1.20 1.30 1.10
PDB 10.30 9.40 8.50 8.70 2,700 8.80 9.30 100 -0.10 9.30 9.50 700 9.90 3,000 8,600 9.30 9.30 9
CIA 16.70 15.20 13.70 14.10 3,300 14.80 4,000 15 15 -0.20 15.60 15.70 1,000 15.80 2,700 7,900 15.20 15.20 15
INN 35.40 32.20 29 31.50 1,000 31.60 200 31.80 32.50 0.30 32.60 32.80 300 32.90 2,100 7,700 32.90 32.90 31.60 200 3,100
DNP 16.70 15.20 13.70 14.50 3,700 14.60 1,000 14.80 15 -0.20 15.20 16 9,200 16.10 100 7,500 15.20 15.20 15
VIX 6.80 6.20 5.60 5.80 500 5.90 16,200 6 6 -0.20 6.10 6.20 9,700 6.30 3,800 6,700 6 6.20 6
HHG 1.50 1.40 1.30 1.30 57,300 1.40 8,000 1.40 1,200 0 1.50 6,200 1.50 1.50 1.40
VC7 7.50 6.90 6.30 6.40 200 6.50 100 6.60 6.80 300 -0.10 6.80 6.90 34,200 7 17,200 6,100 6.80 6.80 6.80
VGS 8.90 8.10 7.30 7.40 3,800 7.50 20,800 7.90 7.90 100 -0.20 8 8.10 200 8.20 4,200 6,100 8 8 7.90
SED 19.40 17.70 16 17 2,200 17.10 1,600 17.30 17.90 0.20 17.70 17.80 3,000 17.90 2,900 6,000 17.60 17.90 17.60
SD9 6.60 6 5.40 5.80 300 5.90 9,300 6 6.10 0.10 6.10 6.20 4,400 6.30 11,100 5,800 6 6.10 6
TC6 4.80 4.40 4 4.20 3,200 4.30 2,000 4.40 4.50 0.10 4.50 4.60 1,000 4.70 600 5,700 4.40 4.50 4.40
VSA 20.40 18.60 16.80 17 100 17.10 300 17.80 20.40 5,500 1.80 5,500 20.40 20.40 20.40
CSC 18.10 16.50 14.90 16.20 3,100 16.30 800 16.40 16.70 0.20 16.80 16.90 500 17 3,500 5,300 16.50 16.80 16.40
ITQ 2.70 2.50 2.30 2.30 33,700 2.40 2.50 100 0 2.50 2.60 50,300 2.70 50,200 5,100 2.40 2.50 2.40
TFC 5.60 5.10 4.60 4.90 1,000 5 700 5.10 5.50 0.40 5.40 5.50 2,000 5.60 400 5,100 5.60 5.60 5.50
VDL 20.60 18.80 17 18.60 1,000 18.80 300 19.10 20.60 1.80 5,100 18.80 20.60 18.80 5,000
IDV 41.20 37.50 33.80 36.50 300 37 300 37.20 37.50 0 37.50 37.80 200 37.90 300 5,000 37.60 37.60 37.50 4,100
S55 25 22.80 20.60 22.90 200 23 100 24 24.20 1.40 24.20 24.80 1,000 24.90 5,200 5,000 24.20 24.20 24.20
DXP 13.20 12 10.80 11.20 700 11.30 300 11.40 11.70 3,200 -0.30 11.70 11.80 1,200 12 1,000 4,800 11.80 12 11.70 3,000
TA9 9.20 8.40 7.60 8 11,000 8.10 1,900 8.20 8.20 -0.20 8.30 8.40 8,300 8.50 9,100 4,700 8.10 8.20 8.10 3,200
VHL 29.70 27 24.30 26.60 100 26.80 100 27 27.90 4,100 0.90 27.90 28 2,100 28.50 100 4,200 27 27.90 27
LHC 68.70 62.50 56.30 57 300 60 300 60.30 62 -0.50 62.40 62.50 1,400 62.60 1,700 3,600 61 62 61
S99 9.30 8.50 7.70 8 2,500 8.30 400 8.40 8.40 -0.10 8.90 9 3,500 9.30 37,200 3,500 8.50 8.50 8.40
NBC 6.60 6 5.40 5.80 1,100 5.90 8,600 6 6 0 6.10 6.20 22,400 6.30 11,900 2,900 6 6 6 2,000
TV4 15.90 14.50 13.10 14.10 3,000 14.40 1,000 14.50 14.50 0 14.60 14.90 200 15 3,000 2,900 14.50 14.50 14.50
NHC 34.10 31 27.90 28 200 30.10 1,100 30.50 30.50 -0.50 2,700 30 30.50 30 2,700
TTT 56.60 51.50 46.40 50.50 5,000 50.60 400 51.50 51.50 0 55 56 700 56.60 200 2,600 51.50 51.50 51.50 2,600
KSD 5.50 5 4.50 4.50 1,000 4.90 1,000 5 5 0 5.10 5.50 100 2,500 5 5 5
LAS 7.40 6.80 6.20 6.50 1,100 6.60 6,000 6.70 6.80 0 6.80 6.90 1,000 7 2,600 2,400 6.80 6.80 6.80 2,100
PIC 12.40 11.30 10.20 10.20 300 -1.10 11.60 1,000 12 500 2,300 11.50 11.50 10.20
ARM 54.40 49.50 44.60 44.60 100 45.70 100 49.50 49.50 0 2,200 49.50 49.50 49.50
NDX 13.90 12.70 11.50 11.70 100 12.70 12.70 0 13.40 13.50 5,000 13.70 5,000 2,200 12.70 12.70 12.70
PVL 1.80 1.70 1.60 1.60 1.70 0 1.70 1.80 38,700 2,200 1.70 1.70 1.60
TPP 11 10 9 9.10 600 9.30 1,000 10 10 2,200 0 2,200 10 10 10
CAP 31.90 29 26.10 28.90 100 29 100 29.10 29.10 100 0.10 29.90 30 1,100 30.20 500 2,000 29.90 29.90 29.10 100
CTB 34.60 31.50 28.40 28.60 32 0.50 31.90 32 400 33 400 2,000 32 32 32
KTS 15.70 14.30 12.90 14 -0.30 14.20 14.30 5,100 14.50 11,400 2,000 13 15.10 12.90 1,400 100
PCE 11.20 10.20 9.20 9.20 1,200 9.30 10.20 0 10 10.20 300 1,800 10.20 10.20 10.20 1,800
CDN 23.10 21 18.90 19 500 19.30 800 19.40 21.90 0.90 21.40 21.50 1,200 21.90 700 1,700 21 21.90 21 1,700 100
SHE 15.10 13.80 12.50 12.80 200 13.30 100 13.40 13.40 100 -0.40 13.80 13.90 2,100 14 300 1,700 13.80 13.80 13.40
VAT 1.90 1.80 1.70 1.70 12,600 1.80 1.90 100 0.10 1.90 1,700 1.80 1.90 1.80
PLC 15.40 14 12.60 13.70 200 13.80 800 13.90 14.60 0.60 14.20 14.30 2,200 14.40 4,900 1,600 14.10 14.60 14.10 1,100
CTT 9 8.20 7.40 8.10 -0.10 8.10 8.20 400 8.40 100 1,300 8.10 8.10 8.10
GLT 33.50 30.50 27.50 27.50 100 28.10 200 28.20 30.50 400 0 30.50 33 100 33.50 100 1,300 30 30.50 30 600
DP3 68.20 62 55.80 61.50 300 61.60 100 62 62 500 0 62.50 62.60 600 68 500 1,200 62 62 62 500
D11 23.80 21.70 19.60 20 100 20.30 2,800 20.90 21.70 0 21.70 21.80 1,000 21.90 1,000 1,100 21.80 21.80 21.70
DAE 18.40 16.80 15.20 15.20 1,000 15.50 500 15.60 16.20 -0.60 16.20 16.80 1,000 17 200 1,100 16.20 16.20 16.10
PGS 35 31.90 28.80 31 20,000 31.10 400 31.50 31.90 1,000 0 31.90 32 3,500 33 100 1,100 32 32 31.90
VTL 21.10 19.20 17.30 17.30 21.10 100 1.90 1,100 21.10 21.10 21.10
DAD 24.80 22.60 20.40 20.40 -2.20 22 22.60 100 22.70 9,900 1,000 20.40 20.40 20.40 1,000
HOM 3.80 3.50 3.20 3.20 100 3.30 58,200 3.40 3.50 0 3.50 3.60 39,600 3.70 20,200 1,000 3.50 3.50 3.50
MAC 6.20 5.70 5.20 5.20 300 5.30 1,000 5.30 -0.40 5.90 6 11,600 6.20 1,100 1,000 5.30 5.30 5.30
PBP 10 9.10 8.20 8.70 9.10 0 9.10 9.80 4,800 9.90 100 1,000 9.10 9.10 9.10
VLA 15.40 14 12.60 13.30 13.30 -0.70 15 1,000 13.30 13.30 13.30 1,000
TTZ 9.10 8.30 7.50 7.50 7.90 -0.40 7.90 5,000 8 2,500 8.30 2,500 900 7.50 7.90 7.50
TKC 17.10 15.60 14.10 14.10 -1.50 14.10 15.10 100 15.60 100 800 16.70 16.70 14.10
TXM 3.30 3 2.70 2.70 1,200 2.80 1,100 2.90 3.10 100 0.10 3.10 3.20 1,400 3.30 2,500 800 3.20 3.20 3 200
PMC 68 61.90 55.80 59.10 100 60.10 100 60.30 60.30 -1.60 60.90 61 1,000 61.80 100 600 60.40 60.40 60.30 600
DC4 13.50 12.30 11.10 11.40 2,000 11.50 300 11.80 11.80 -0.50 12.20 12.30 1,000 12.40 1,000 500 12 12 11.80
PSI 2.70 2.50 2.30 2.30 1,600 2.40 1,700 2.50 2.50 0 2.60 2.70 2,200 500 2.50 2.50 2.50
SFN 30.60 27.90 25.20 28.40 0.50 ATC 1,000 25.20 200 28.50 200 500 25.20 28.40 25.20
TCS 9.30 8.50 7.70 7.70 8.20 -0.30 8 8.20 10,000 8.50 3,000 500 8.20 8.20 8.20
THB 11.50 10.50 9.50 9.50 100 9.80 200 10.10 10.50 0 500 10.50 10.50 10.50
DNM 9.50 8.70 7.90 8.30 500 8.40 12,000 8.70 8.70 0 9.40 400 8.70 8.70 8.70
PGN 10.50 9.60 8.70 8.70 10.40 0.80 10.50 400 10.50 10.50 10.40
CPC 27 24.60 22.20 22.40 100 22.50 200 23 24.90 300 0.30 24.90 25 7,900 26.80 200 300 24.90 24.90 24.90 300
DBT 12.60 11.50 10.40 10.50 500 10.70 11.30 -0.20 11.60 12 2,700 12.60 600 300 11.30 11.30 11.30
GDW 22.20 20.20 18.20 18.80 100 20.40 100 20.50 20.50 0.30 300 20.50 20.50 20.50
IVS 9.90 9 8.10 8.30 13,000 8.50 1,500 8.60 9.20 0.20 9.20 9.80 100 9.90 5,000 300 9.10 9.20 9.10
KHS 14.80 13.50 12.20 12.40 2,000 12.60 13.20 200 -0.30 13.30 13.50 500 14.80 30,000 300 12.60 13.20 12.60
VE1 9 8.20 7.40 7.50 8.40 0.20 8.20 8.40 1,100 8.60 200 300 8.40 8.40 8.40
CTX 16 14.60 13.20 13.40 500 13.50 300 13.70 15.50 200 0.90 15.50 15.60 1,500 16 1,300 200 15.50 15.50 15.50
RCL 14.70 13.40 12.10 13.30 100 13.40 700 13.50 13.60 100 0.20 200 14.70 14.70 13.60
VIT 14.90 13.60 12.30 13.40 800 13.50 7,300 13.60 13.60 0 13.70 13.80 100 13.90 700 200 13.60 13.60 13.60
VMC 12.60 11.50 10.40 11.10 3,100 11.20 5,200 11.30 11.30 -0.20 11.40 11.50 500 11.60 2,200 200 11.30 11.30 11.30
VTV 8.50 7.80 7.10 7.20 300 7.30 200 7.40 7.50 -0.30 7.70 7.90 200 8.50 100 200 7.20 7.50 7.20
ALT 13.40 12.20 11 13.40 1.20 13.40 400 100 13.40 13.40 13.40
AMC 22.60 20.60 18.60 18.70 900 18.80 100 18.90 20.50 -0.10 20.50 21.10 100 21.30 100 100 20.50 20.50 20.50
API 16 14.60 13.20 13.20 13.30 -1.30 15 15.50 200 15.90 100 100 13.30 13.30 13.30
APP 7.10 6.50 5.90 7 0.50 7 300 7.10 900 100 7 7 7
APS 2.60 2.40 2.20 2.20 9,700 2.30 2.50 0.10 2.50 2.60 12,000 100 2.50 2.50 2.50
CVN 11.50 10.50 9.50 9.60 10.80 0.30 10.10 10.20 500 10.30 500 100 10.80 10.80 10.80
EID 16.20 14.80 13.40 13.50 200 13.60 1,200 14 15.20 0.40 14.60 14.80 100 14.90 2,000 100 15.20 15.20 15.20 100
KKC 9.20 8.40 7.60 7.70 100 8.30 100 8.40 8.40 0 9.20 100 8.40 8.40 8.40
L18 9.40 8.60 7.80 7.80 100 -0.80 100 7.80 7.80 7.80
L61 10.80 9.90 9 10.40 0.50 10.50 200 100 10.40 10.40 10.40
LDP 24.50 22.30 20.10 21.50 23.20 0.90 22.90 23.10 400 23.30 100 100 23.20 23.20 23.20
MAS 49.80 45.30 40.80 43.20 100 45.10 2,000 45.30 48.20 100 2.90 48.40 48.50 200 48.90 200 100 48.20 48.20 48.20
PGT 5 4.60 4.20 4.20 4.60 0 4.60 4.80 7,600 5 26,300 100 4.60 4.60 4.60
PHP 12.20 11.10 10 10.80 3,800 10.90 200 11 11.50 0.40 11.40 11.50 4,900 11.60 100 100 11.50 11.50 11.50 30
PIA 33 30 27 29 600 29.50 1,100 29.60 30.60 100 0.60 30.60 31 5,000 31.50 4,500 100 30.60 30.60 30.60 100
QHD 18.90 17.20 15.50 15.90 300 16 16 100 -1.20 18.50 18.90 200 100 16 16 16
SAF 54.10 49.20 44.30 45.40 500 46.50 200 47.50 500 45.30 -3.90 50 52.90 100 53 100 100 45.30 45.30 45.30
SD5 6.40 5.90 5.40 5.60 1,000 5.70 800 5.80 5.70 -0.20 6 6.10 1,500 6.20 7,700 100 5.70 5.70 5.70
STC 14.30 13 11.70 13 100 13.10 300 14.30 14.30 1.30 100 14.30 14.30 14.30
TMX 14.80 13.50 12.20 12.20 14.80 1.30 14.20 14.80 7,000 100 14.80 14.80 14.80 100
TVD 5.80 5.30 4.80 5.10 100 5.20 500 5.30 5.40 0.10 5.50 5.60 1,000 5.70 500 100 5.40 5.40 5.40
VC9 11.30 10.30 9.30 9.30 11.20 0.90 100 11.20 11.20 11.20
VGP 22.20 20.20 18.20 22.10 1.90 22.10 100 22.20 100 100 22.10 22.10 22.10
WCS 170.50 155 139.50 153 400 153.40 900 153.50 155 0 156.90 157 200 159 100 100 155 155 155
WSS 1.70 1.60 1.50 1.50 1,300 1.60 2,000 1.70 1.70 0.10 100 1.70 1.70 1.70
ACM 0.50 0.50 0.50
ADC 16.10 14.70 13.30 13.50 300 13.80 100 14.70 1,700 14.70 0 15.10 200 16 200
AME 7.20 6.60 6 6.30 100 6.60 600 6.60 0 6.80 100 7 300 7.20 1,000
ATS 23.70 21.60 19.50 21.60 0 22.90 200 23 200
BBS 13.40 12.20 11 12.20 0
BDB 10.80 9.90 9 9.90 0
BED 28.60 26 23.40 26 0
BKC 5.80 5.30 4.80 4.80 500 4.90 400 5.30 0 5.80 200
BLF 2.60 2.40 2.20 2.40 0
BPC 16.50 15 13.50 15 0
BSC 16.70 15.20 13.70 15.20 0
BST 55.10 50.10 45.10 50.10 0 45.10 12,500
BTS 4.80 4.40 4 4.20 100 4.40 200 4.40 0 4.60 500
BTW 28.40 25.90 23.40 23.50 300 23.70 300 25.90 0 28.30 900 28.40 2,200
BXH 16.90 15.40 13.90 15.40 0
C92 9.70 8.90 8.10 8.90 0 9.70 900
CAG 104.90 95.40 85.90 95.40 0 85.90 300 95.40 300 104.90 300
CAN 33 30 27 30 0 29.90 100
CET 4.40 4 3.60 3.60 900 4 0 3.90 1,000 4 1,100 4.10 1,900
CJC 23.10 21 18.90 21 0
CKV 15.40 14 12.60 13 100 13.40 1,000 13.50 100 14 0 14.90 200 15 2,000
CLH 16.20 14.80 13.40 14.50 11,000 14.80 100 14.80 0
CLM 14.30 13 11.70 12.20 500 13 0 14.30 200
CMC 10.20 9.30 8.40 9.30 0 10 1,500 10.10 100 10.20 500
CMS 3.40 3.10 2.80 2.90 600 3 1,500 3.10 0 3.10 10,000 3.20 1,000 3.30 1,500
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 1,100 3.80 0 4 200 4.10 1,400
CX8 10.60 9.70 8.80 9.70 0
DC2 5.50 5 4.50 5 0 5 19,500 5.30 10,000 5.40 20,000
DHP 11 10 9 9.20 100 9.40 1,000 9.80 500 10 0 10 2,200 11 1,700
DID 7.50 6.90 6.30 6.90 0 6.90 12,000 7.30 400 7.50 100
DL1 32.30 29.40 26.50 29.40 0 29.30 300 29.40 100 31.90 900
DNC 32.70 29.80 26.90 29.80 0 32.70 1,100
DNY 3.10 2.90 2.70 2.90 0
DPC 15.90 14.50 13.10 13.10 200 14.50 0 15.50 200 15.90 200
DPS 0.50 0.50 0.50
DZM 3.40 3.10 2.80 2.80 100 3.10 0 3.20 7,500 3.40 17,000
EBS 9.20 8.40 7.60 7.60 200 7.70 1,100 8 1,000 8.40 0 8.40 1,000 9.20 100
ECI 15.10 13.80 12.50 13.80 0
FDT 35.70 32.50 29.30 32.50 0
GMX 30.20 27.50 24.80 27.50 0 26 500 27.50 500 27.60 500
HAT 35.20 32 28.80 30.80 700 31 200 32 300 32 0 32.80 100 32.90 100 33 300
HBE 8.80 8 7.20 8 0 8.50 1,000
HCT 31.90 29 26.10 29 0 29 200
HEV 14.50 13.20 11.90 11.90 100 13.20 0 13.20 3,400
HGM 43.20 39.30 35.40 39.30 0 41 100
HHC 102.80 93.50 84.20 92.10 100 93.50 0 93.90 200 95 100
HJS 26.90 24.50 22.10 22.10 700 22.30 200 22.80 100 24.50 0 26.90 100
HKB 0.70 0.70 0.70
HKT 2.90 2.70 2.50 2.70 0
HLC 7.80 7.10 6.40 6.50 400 7.10 0 7.10 200 7.20 200 7.30 2,000
HLY 57.20 52 46.80 52 0 57 100 57.20 100
HMH 10.40 9.50 8.60 9.30 2,000 9.40 2,000 9.50 500 9.50 0 10 2,500 10.10 200 10.20 100
HNM 5.50 5 4.50 5 0
HPM 11.60 10.60 9.60 10.60 0 9.70 400 11.60 100
HST 7 6.40 5.80 6.70 5,000 6.40 0
HTC 32.10 29.20 26.30 27.10 100 27.30 100 27.60 1,000 29.20 0 32.10 400
HTP 3.80 3.50 3.20 3.30 500 3.80 500 3.50 0
HVA 0.90 0.90 0.90
HVT 41.20 37.50 33.80 37.20 100 37.50 500 37.70 300 37.50 0 40 700
ICG 9.20 8.40 7.60 7.60 1,000 7.70 500 8.40 0 8.40 800 8.50 5,000 8.60 200
INC 7 6.40 5.80 6.40 0
KDM 2.50 2.30 2.10 2.10 1,100 2.20 1,700 2.30 0 2.50 1,000
KMT 9.70 8.90 8.10 8.90 0 9.50 4,000 9.60 100 9.70 10,100
KSK 0.20 0.20 0.20