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 # 22/09/2019

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 990.36 ( -6.74    -0.68% )
KL: 203,600,240   GT: 5,641.55 (tỷ)
HNX 104.14 ( 0.10    0.10% )
KL: 27,241,935   GT: 363.24 (tỷ)
UPCOM 56.97 ( 0.28    0.49% )
KL: 17,239,238   GT: 248.64 (tỷ)
VN30 915.16 ( -3.72    -0.41% )
KL: 86,758,510   GT: 3,821.95 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: PNT (8.10)    
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
BSR 11.30 9.90 8.50 9.40 110,100 9.50 206,700 9.60 82,400 9.60 3,400 -0.30 9.70 75,200 9.80 101,100 9.90 272,400 1,369,800 9.80 9.90 9.60 44,800 180,000
PXL 5.90 5.20 4.50 4.90 46,600 5 110,000 5.10 127,800 5.20 500 0 5.20 25,400 5.30 158,700 5.40 74,300 857,600 5.20 5.30 5.10
GEG 29.95 28 26.05 27.60 2,240 27.70 1,070 27.75 200 28 504,060 0 28 62,510 28.05 7,960 28.10 17,920 504,060 28 28.10 27.70 9,000
GVR 15.90 13.90 11.90 13.50 30,800 13.60 32,200 13.70 12,200 13.70 700 -0.20 13.80 20,600 13.90 45,000 14 58,600 500,000 13.80 14 13.70
VNA 6 5.30 4.60 5.30 30,700 5.40 20,500 5.50 9,600 5.60 1,400 0.30 5.60 2,800 5.70 3,700 5.80 21,500 359,200 5.40 5.90 5.30
VIB 19.80 17.30 14.80 17 141,000 17.10 70,400 17.20 53,900 17.30 2,000 0 17.30 1,200 17.40 84,600 17.50 78,500 338,800 17.30 17.50 17.20
LPB 8.70 7.60 6.50 7.40 25,100 7.50 65,700 7.60 50,200 7.70 100 0.10 7.70 12,800 7.80 224,300 7.90 115,600 300,000 7.70 7.80 7.60
ASA 2.30 2 1.70 1.70 1,200 1.70 12,800 -0.30 1.80 11,400 1.90 7,000 2 3,900 299,500 1.70 1.80 1.70
VEA 63.10 54.90 46.70 54.60 12,900 54.70 3,500 54.80 3,300 54.90 3,200 0 54.90 22,900 55 25,500 55.10 10,600 287,100 55 55 54.40 269,900 131,200
PFL 1.10 1 0.90 0.90 46,600 1 0 1 42,100 1.10 116,600 239,300 1 1.10 0.90
VGI 36.30 31.60 26.90 31.30 11,400 31.40 16,400 31.50 26,800 31.60 2,700 0 31.60 800 31.70 3,400 31.80 17,900 230,000 31.50 31.90 31.20 3,400 500
QNS 34.70 30.20 25.70 29.80 11,400 29.90 9,800 30 17,200 30.10 100 -0.10 30.10 6,900 30.20 136,300 30.30 125,800 210,600 30.20 30.20 30 97,100
NHH 40 34.80 29.60 36.10 500 36.50 1,000 36.60 400 40 10,000 5.20 40 10,000 176,500 34.60 40 34.40
MFS 27.40 23.90 20.40 23.50 7,200 23.60 7,800 23.70 3,800 23.80 500 -0.10 23.80 5,900 24 8,400 24.10 4,500 171,400 23.90 24 23.50 67,900
OIL 12.70 11.10 9.50 10.70 23,800 10.80 27,600 10.90 13,300 11 100 -0.10 11 2,000 11.10 26,100 11.20 13,800 160,500 11.20 11.20 10.80 53,000
PNG 16.10 14 11.90 12.10 100 13.30 100 14.50 10,000 15.30 1.30 159,100 15 15.30 13.40
CTR 52 45.30 38.60 45.10 4,100 45.20 1,000 45.40 500 45.50 500 0.20 45.50 4,900 45.60 4,600 45.70 300 158,500 45.50 45.80 44.80 18 10,000
ALV 2.60 2.30 2 2.10 9,100 2.30 2,500 2.40 14,200 2.40 0.10 2.50 42,900 2.60 54,500 129,800 2.20 2.40 2
SGP 12.50 10.90 9.30 10.50 10,300 10.60 3,400 10.70 100 10.70 300 -0.20 10.80 3,800 10.90 9,600 11 33,300 124,400 11 11 10.50 53
C4G 8.10 7.10 6.10 6.80 7,000 6.90 18,600 7 18,500 7.10 100 0 7.20 35,200 7.30 42,700 7.40 15,400 117,100 7 7.20 7
VGT 9.80 8.60 7.40 8.30 170,700 8.40 103,700 8.50 95,300 8.60 300 0 8.60 8,100 8.70 36,300 8.80 12,300 110,100 8.60 8.70 8.60
HTM 18.60 16.20 13.80 16.20 18,900 16.30 10,700 16.40 200 16.50 2,300 0.30 16.50 15,300 16.60 10,700 16.70 2,900 107,700 16.50 16.50 16.10
EVF 8 7 6 6.80 24,400 6.90 16,100 7 13,900 7 0 7.10 13,700 7.20 31,600 7.30 39,700 105,800 7.10 7.20 7
AFX 5.50 4.80 4.10 5 27,300 5.10 4,300 5.20 7,500 5.30 1,000 0.50 5.30 600 5.40 15,100 5.50 14,100 90,400 4.90 5.50 4.90
LMI 11.20 9.80 8.40 9.80 10,000 10 700 10 0.20 10.30 500 10.50 4,300 83,400 9.80 10 9.80
BCM 35.50 30.90 26.30 31.30 6,300 31.40 5,000 31.50 5,100 31.60 400 0.70 31.60 100 31.70 4,100 31.80 1,700 72,100 30.50 31.70 30.50 10,700
DRI 6.40 5.60 4.80 5.30 18,700 5.40 33,100 5.50 2,000 5.50 200 -0.10 5.60 9,100 5.70 14,600 5.80 1,000 69,900 5.60 5.60 5.40
SDI 77.60 67.50 57.40 69 500 69.10 1,500 69.30 1,300 70 2.50 69.90 1,000 70 700 70.40 200 66,800 68 71 68 100
LTG 27 23.50 20 23.30 5,400 23.40 300 23.50 2,100 23.50 4,000 0 23.60 1,000 23.80 22,000 23.90 9,000 63,200 23.50 23.60 23.40 10,000
GGG 1.30 1.20 1.10 1.10 600 1.20 0 1.20 500 1.30 5,000 53,600 1.10 1.20 1.10
VRG 12.50 10.90 9.30 10.60 5,900 10.70 8,600 10.80 3,200 10.90 100 0 10.90 11,200 11 4,300 11.10 4,000 53,200 10.80 10.90 10.70
HND 16.30 14.20 12.10 14 8,300 14.10 13,400 14.20 10,000 14.20 0 14.30 600 14.40 7,900 14.50 2,600 51,000 14.10 14.40 14.10
MPC 31 27 23 26.40 20,000 26.50 9,100 26.60 2,300 26.60 100 -0.40 26.80 2,100 26.90 2,400 27 15,900 43,200 27.10 27.20 26.50 600
ABI 31.60 27.50 23.40 26.80 6,000 26.90 20,500 27 22,100 27 9,000 -0.50 28.20 300 28.30 300 28.40 100 38,700 28.70 28.70 27 35,800
PVP 8.30 7.30 6.30 6.80 2,000 7 2,000 7.10 400 7 -0.30 7.30 14,300 7.60 4,200 8.30 1,900 38,700 7.30 7.30 7 21,600
MSR 20.90 18.20 15.50 17.60 100 17.70 1,800 17.80 600 17.80 3,000 -0.40 18 1,700 18.10 9,900 18.20 500 38,100 18.10 18.50 17.80
SSN 7.10 6.20 5.30 5.90 3,500 6 7,700 6.10 12,500 6.20 100 0 6.20 1,500 6.30 5,900 6.40 4,400 35,200 6.20 6.20 6.10
NNG 7.70 6.70 5.70 6.10 18,500 6.20 7,800 6.30 100 6.40 2,000 -0.30 6.50 2,500 6.60 2,000 6.70 3,600 34,100 6.60 6.60 6.10 800
VTP 150.80 131.20 111.60 130.20 1,200 130.30 2,200 130.50 1,000 130.50 100 -0.70 131.40 700 131.50 800 131.60 200 32,000 131.20 131.50 130 84,914 83,000
NTC 184.20 160.20 136.20 160 2,000 160.10 1,100 160.20 200 161.70 100 1.50 161.60 200 161.70 400 161.80 300 28,500 159.10 161.90 158 11,300
SIP 117.80 102.50 87.20 100 4,100 100.10 200 100.50 500 101.60 200 -0.90 101.60 200 102 700 102.40 100 28,000 102.50 102.50 100
KDF 36.40 31.70 27 30.80 8,800 30.90 600 31 300 31.40 -0.30 31.40 1,000 31.50 2,100 31.70 3,100 27,400 31.20 31.70 30.80 8
DVN 15.10 13.20 11.30 12.70 6,000 12.80 4,700 12.90 4,300 13 600 -0.20 13 700 13.10 9,200 13.20 28,000 26,200 13.30 13.30 12.90
HD2 8 7 6 6.10 700 6.50 500 6.60 5,200 8 900 1 8 200 25,800 7 8 7
MCH 84.90 73.90 62.90 73.20 600 73.50 100 73.60 5,200 74 2,500 0.10 74.10 5,000 74.20 1,000 74.40 300 25,700 73.90 74.20 73.10 23,100 14,000
SNZ 27 23.50 20 22.10 2,600 22.20 3,000 22.30 200 22.50 100 -1 22.60 500 22.70 1,100 22.80 600 25,500 23.50 23.50 22.10 400
VVN 4 3.50 3 3 -0.50 3 29,000 3.50 3,000 4 2,300 25,300 3 3 3
ACV 89 77.40 65.80 76.50 2,000 76.60 400 77 2,000 77.30 300 -0.10 77.30 200 77.40 5,100 77.50 3,900 24,800 77.40 77.70 76.40 458,000 441,900
BOT 59.90 52.10 44.30 52.10 2,300 52.30 600 52.50 1,100 52.50 0.40 52.80 1,200 53 3,700 53.30 500 24,700 52.10 53.30 51.70
PWA 17.20 15 12.80 14.50 4,000 14.60 2,100 14.70 1,700 14.90 400 -0.10 14.90 1,900 15 3,200 15.20 2,600 24,500 15.30 15.30 14.70
IDC 20.80 18.10 15.40 17.50 800 17.80 5,500 17.90 9,300 17.90 200 -0.20 18.10 900 18.20 12,600 18.40 2,800 23,700 18 18.10 17.90
CMT 11.50 10 8.50 9.50 4,000 9.70 1,000 9.80 1,900 10 0 10 3,000 10.10 200 10.20 9,100 21,100 9.90 10 9.70
G36 6 5.30 4.60 4.90 1,100 5.10 14,500 5.20 17,600 5.30 0 5.30 4,200 5.40 7,500 5.50 15,400 20,800 5.30 5.30 5.20
HAC 5.20 4.60 4 4.30 4,000 4.40 4,000 4.50 2,000 4.80 13,800 0.20 4.80 500 4.90 1,200 5 1,200 20,100 4.70 4.80 4.70
ABC 11.20 9.80 8.40 8.50 1,300 9.40 400 9.50 3,500 9.60 100 -0.20 9.80 1,900 9.90 3,000 10 3,300 19,600 9.70 9.80 9.60
VBB 16.40 14.30 12.20 13.50 6,800 13.90 3,500 14 1,800 14.40 4,400 0.10 14.40 7,400 14.50 7,500 14.70 1,000 19,000 14.30 14.40 14
TCW 28 24.40 20.80 24 5,800 24.10 200 24.20 800 24.40 100 0 24.40 3,200 24.50 200 24.60 1,400 18,700 24.30 24.50 24.20
BVG 1.80 1.60 1.40 1.40 1,000 1.50 2,000 1.60 0 1.60 1,100 1.70 1,500 1.80 26,000 17,900 1.70 1.70 1.60
TTN 13.30 11.60 9.90 10.50 2,000 10.70 400 10.80 5,900 10.90 2,000 -0.70 11.10 100 11.20 500 11.30 5,300 17,400 11.40 11.80 10.80
ITS 4.10 3.60 3.10 3.50 5,000 3.60 0 3.70 7,800 3.80 5,700 3.90 2,700 15,500 3.60 3.60 3.60
PXA 2.10 1.90 1.70 1.80 2,500 1.90 0 2 15,000 2.10 15,600 15,000 1.90 2 1.90
BEL 15.40 13.40 11.40 13 1,000 13.40 1,500 13.50 1,000 13.70 0.30 13.60 5,000 13.70 2,500 13.80 3,900 14,600 14 14 13.50
CLX 17.50 15.30 13.10 14.90 100 15 1,700 15.10 3,500 15.10 -0.20 15.50 1,800 15.60 1,600 15.70 1,600 14,200 15.30 15.70 15.10
HAM 20.70 18 15.30 15.50 500 17.50 500 18 800 18 0 20.70 700 13,000 18 18 18
MIG 13.80 12 10.20 11.40 700 11.80 3,400 11.90 200 11.90 -0.10 12 20,200 12.50 500 13 10,500 12,800 11.90 11.90 11.90 1,000
SD3 2.50 2.20 1.90 1.90 5,000 2 8,600 2.10 8,000 2.10 -0.10 2.20 14,900 2.30 7,500 2.40 10,000 12,600 2.20 2.20 2.10
VEC 17.50 15.30 13.10 14.20 200 14.30 1,200 14.50 1,100 14.50 -0.80 15.30 500 15.40 1,000 15.50 2,400 12,500 14.70 15.40 14.40
BWS 34.50 30 25.50 26.70 100 30 1,000 33 3,300 34.50 4.50 12,000 34.50 34.50 34.50 4,000
TND 11.20 9.80 8.40 9.60 5,200 9.70 8,700 9.80 3,000 9.80 0 9.90 1,000 10 2,600 10.50 400 12,000 9.80 9.80 9.80
CMI 2.80 2.50 2.20 2.20 -0.30 2.20 100,100 2.40 11,000 2.50 900 11,600 2.20 2.20 2.20
DTI 16.10 14 11.90 13.30 -0.70 13.40 300 11,500 13.30 13.30 13.30
BCP 14.70 12.80 10.90 12.60 1,000 12.70 400 12.80 1,100 13 600 0.20 13.40 100 14.70 100 11,000 12.80 13 12.80
ABR 23 20 17 19.70 -0.30 20.20 100 20.30 100 20.40 100 10,700 19.90 19.90 19
HWS 13.20 11.50 9.80 10.20 800 10.30 3,500 11.70 4,000 12.80 100 1.30 12.80 200 13 10,000 13.20 100 10,100 12 12.80 12
MH3 44.30 38.60 32.90 37.50 100 37.60 1,600 37.70 1,000 37.80 100 -0.80 37.80 1,900 38.50 2,100 38.60 1,600 10,000 37.60 38.50 37.60
VOC 14.20 12.40 10.60 12 14,300 12.10 1,200 12.20 1,800 12.50 5,500 0.10 12.50 4,500 12.60 4,000 12.70 7,600 10,000 12.30 12.50 12.30 100
UDJ 8.90 7.80 6.70 7.20 300 7.60 5,100 7.70 4,900 7.80 100 0 7.80 1,000 7.90 2,600 8 1,000 9,700 7.80 7.80 7.70
IN4 65.30 56.80 48.30 54 100 54.20 100 65.30 3,000 65.30 8.50 9,600 65.30 65.30 65.30 100
ORS 6.70 5.90 5.10 5.70 6,000 5.80 6,100 5.90 2,500 5.90 0 6 100 6.10 2,000 6.20 10,500 9,400 6.20 6.20 5.90
SDP 1.40 1.30 1.20 1.20 10,600 1.30 15,100 1.30 0 1.40 8,900 8,100 1.40 1.40 1.30
VHD 6.70 5.90 5.10 5.60 2,000 5.70 2,500 5.80 3,400 5.80 -0.10 6.10 700 6.30 200 6.40 200 8,100 5.90 5.90 5.80
BTD 22.80 19.90 17 19.20 2,000 19.30 6,000 19.50 8,100 19.90 500 0 20 200 20.30 1,200 20.40 2,100 7,700 20.10 20.40 19.60
ILS 19.40 16.90 14.40 16.60 1,000 16.70 100 16.80 200 16.90 200 0 17 1,400 17.10 1,000 17.20 1,000 7,600 17.50 17.50 16.90
STL 3.30 2.90 2.50 2.50 1,100 2.70 -0.20 2.90 3,000 3 5,000 3.30 4,900 6,600 3.30 3.30 2.70
BDT 17.40 15.20 13 14.90 100 15 1,000 15.10 2,000 15.40 0.20 15.50 2,400 15.80 3,000 15.90 3,600 5,800 15 15.50 15
KLB 11.60 10.10 8.60 9.10 1,500 9.40 4,700 9.50 1,000 10.10 4,800 0 10.20 7,000 10.30 39,000 10.40 3,000 5,800 10.10 10.10 10.10
BAB 23.80 20.70 17.60 20.60 10,700 20.70 11,900 20.80 4,700 20.80 0.10 5,600 20.80 20.80 20.80
VTK 36.30 31.60 26.90 30.90 500 31 500 31.10 400 31.20 100 -0.40 31.50 100 31.60 200 32 1,000 5,500 30.90 31.30 30.90
PSP 8.10 7.10 6.10 6.90 1,300 7.10 1,400 7.20 8,200 7.30 0.20 7.30 1,600 7.40 1,200 7.50 8,800 5,300 7.20 7.30 7
NDT 7.90 6.90 5.90 5.90 -1 5.90 5,400 6.80 300 7 500 5,200 5.90 5.90 5.90
MTA 1.60 1.40 1.20 1.30 5,400 1.30 5,000 -0.10 1.50 5,000 1.60 10,500 5,000 1.30 1.30 1.30
SDD 2.90 2.60 2.30 2.40 600 2.50 3,900 2.60 100 0 2.70 1,600 2.80 500 4,900 2.60 2.60 2.60
CI5 6 5.30 4.60 4.60 4,400 4.80 2,000 4.90 1,000 5.30 0 5.30 200 5.50 800 5.90 700 4,800 5.30 5.30 5.30 4,800
POS 9.60 8.40 7.20 8.10 3,000 8.20 2,000 8.30 1,000 8.30 -0.10 9 4,500 4,700 8.30 8.30 8.30
TL4 9.60 8.40 7.20 8.20 2,500 8.40 2,500 8.50 1,000 8.60 0.20 8.60 800 8.70 3,700 8.80 3,000 4,700 8.40 8.60 8.40
TA6 10.10 8.80 7.50 7.60 200 8.50 -0.30 8.50 2,500 8.60 500 8.80 2,000 4,300 9 9 7.50
CEN 15.90 13.90 11.90 13.50 200 13.60 2,000 13.70 100 13.80 100 -0.10 13.90 100 14 3,700 14.20 2,600 4,100 13.80 13.80 13.60
TNB 7.80 6.80 5.80 6.60 1,400 6.70 5,400 6.80 100 6.90 4,000 0.10 6.90 1,700 7 3,100 7.50 200 4,100 6.90 6.90 6.90
DNA 26.40 23 19.60 23.50 0.50 24.50 1,700 26 10,000 4,000 23.50 23.50 23.50 2,000
HTR 11.50 10 8.50 10 0 4,000 10 10 10
TVN 7.90 6.90 5.90 6.60 2,000 6.70 1,000 6.80 1,500 6.80 -0.10 6.90 300 7.10 1,700 7.20 2,000 4,000 6.80 6.80 6.80
HU6 8 7 6 7.20 1,000 7.30 2,000 7.40 500 7.90 0.90 8 1,300 3,800 7.80 7.90 7.80
PSB 3.50 3.10 2.70 2.80 1,500 2.90 2,500 3 2,900 3.10 0 3.50 1,600 3,800 3.10 3.10 3.10
VEE 11.50 10 8.50 10 0 3,800 10 10 10
A32 27.80 24.20 20.60 20.70 100 23.50 1,500 23.50 -0.70 27.20 900 27.50 200 3,600 24.20 24.20 23.50
VIF 25.50 22.20 18.90 21 1,200 21.20 600 21.50 1,200 21.50 -0.70 22 1,700 22.20 1,000 22.40 3,900 3,600 22.70 22.70 21.50
L45 2.30 2 1.70 1.70 -0.30 1.70 16,000 2.30 1,100 3,500 1.70 1.70 1.70
FOX 52.30 45.50 38.70 45.10 2,000 45.60 1,200 46 500 46 0.50 46.20 2,000 46.50 1,200 46.60 100 3,400 45.60 46 45.60
KHD 24.10 21 17.90 18.70 1,400 18.80 200 19 300 18.70 -2.30 21.10 100 21.30 200 21.50 200 3,400 21 21 18.70 1,000
MQN 33.60 29.30 25 27.20 100 28.60 800 29.10 1,100 29.50 500 0.20 29.50 2,000 30 2,000 30.50 2,000 3,200 29.50 29.50 29.10
PTP 10.40 9.10 7.80 8.60 4,000 8.70 3,000 9 1,700 9.40 1,000 0.30 10.30 5,000 10.40 3,200 3,100 9.10 9.40 9
SZE 14.20 12.40 10.60 11.50 1,000 11.80 3,400 11.90 100 12.40 100 0 12.40 2,000 12.60 5,000 12.90 5,300 3,100 11.70 12.40 11.70
BMS 6.40 5.60 4.80 4.80 -0.80 5.60 2,500 6 3,000 6.40 500 3,000 4.80 4.80 4.80
CDP 9.70 8.50 7.30 8.20 3,800 8.30 4,200 8.40 500 8.20 -0.30 8.90 2,000 9 10,000 2,900 8.30 8.40 8.20
NAS 34.60 30.10 25.60 28 100 28.20 100 30 100 30 2,900 -0.10 32.50 1,000 33 800 2,900 30 30 30
CDO 1.10 1 0.90 0.90 24,100 1 0 1 170,500 1.10 23,900 2,700 1 1 1
SAS 42 36.60 31.20 35.30 100 35.50 800 35.60 600 35.60 200 -1 36.60 900 37 600 37.10 600 2,700 36 37.10 35.60
CAT 10.10 8.80 7.50 7.80 18,000 8.10 4,000 8.40 1,000 8.60 400 -0.20 8.90 600 9 8,700 9.10 8,000 2,500 8.60 8.60 8.60
NQN 15.60 13.60 11.60 11.60 100 11.70 -1.90 15 500 15.50 200 15.60 1,000 2,500 11.60 11.70 11.60
BSL 16.60 14.50 12.40 12.50 1,000 13 2,500 13.10 2,200 13.50 -1 13.50 1,400 13.60 4,100 15.90 500 2,400 13.50 13.50 13.50
RGC 4 3.50 3 3 -0.50 3.50 1,000 4 100 2,100 3 3 3
VNB 17.70 15.40 13.10 13.30 5,000 14 300 15 300 16 0.60 16 1,100 17.50 2,000 17.70 4,000 2,100 17.50 17.50 16
BSA 17.10 14.90 12.70 14.60 500 15 2,000 15.10 1,300 15.10 0.20 15.30 300 15.40 100 15.50 500 2,000 15.10 15.20 15.10
BSQ 29.90 26 22.10 25.30 500 25.40 500 25.50 200 26 0 26.20 2,000 26.30 1,000 26.40 1,000 2,000 26 26 26
HDW 14 12.20 10.40 12.60 0.40 2,000 12.60 12.60 12.60
HPD 20.10 17.50 14.90 17 1,000 17.50 1,000 18 0.50 18.60 2,000 18.90 5,000 19.20 13,500 2,000 18 18 18
PVM 12 10.50 9 10 100 10.40 3,000 10.50 0 10.80 2,000 11.30 200 11.90 400 2,000 10.50 10.50 10.50
TTD 61.10 53.20 45.30 51.10 300 53 200 53.10 200 53.20 0 54.80 800 54.90 900 55 700 1,800 53.20 53.20 53.20 1,800
VGG 59.30 51.60 43.90 51.50 400 51.60 400 51.70 100 52 0.40 51.90 100 52 2,200 53.30 200 1,700 51.20 52 51.20
WSB 52.40 45.60 38.80 44.80 1,200 45.10 200 45.20 2,000 45.20 -0.40 46 900 46.40 1,000 46.50 1,000 1,700 46.30 47 45.20 300
ICC 52.30 45.50 38.70 43.50 100 44.30 100 45 100 45.30 -0.20 45.50 3,100 51.50 500 52.30 1,000 1,600 45.50 45.50 45.30 1,500
MKP 50.60 44 37.40 40.30 100 42 1,000 42.10 700 49 400 5 50 1,700 1,600 43 49 43
PPH 17.80 15.50 13.20 15.30 100 15.40 1,400 15.50 400 15.50 0 16.20 5,000 16.50 100 16.70 100 1,600 15.50 15.50 15.50
SBS 1.40 1.30 1.20 1.20 102,000 1.30 14,600 1.40 100 0.10 1.40 695,900 1,600 1.30 1.40 1.30
HTE 5.50 4.80 4.10 4.60 200 4.70 100 4.80 5,300 4.90 0.10 5.40 300 5.50 1,700 1,500 4.90 4.90 4.90
EIN 5.60 4.90 4.20 4.30 1,200 4.50 2,300 4.70 11,100 4.70 900 -0.20 5 100 5.20 1,800 5.30 200 1,400 4.50 4.70 4.50 900
QTP 12.80 11.20 9.60 10.90 100 11 5,200 11.20 1,800 11.30 800 0.10 11.40 1,100 11.80 200 12 2,000 1,400 11.20 11.30 11.20
TV1 13.60 11.90 10.20 10.20 100 10.30 100 10.60 100 11.60 100 -0.30 11.70 100 11.80 1,400 11.90 7,700 1,400 12.10 12.10 10.50
HDP 10.30 9 7.70 8.70 300 8.80 500 9 200 9 0 1,300 9 9 9
CKA 17.40 15.20 13 13.10 100 14.50 2,000 15 2,200 15.40 0.20 15.40 300 16 1,100 1,200 15.40 15.40 15.40
HDM 24.10 21 17.90 18.50 300 20 200 20.40 500 20.50 -0.50 20.70 900 20.80 1,000 22.50 300 1,200 20.50 20.70 20.50
SID 15.50 13.50 11.50 11.70 500 12 300 13 100 -0.50 13 400 13.80 100 13.90 100 1,200 13.50 13.50 13 200
SWC 14.80 12.90 11 12.50 6,000 12.60 1,800 12.80 500 12.90 0 12.90 100 13 2,100 13.20 500 1,200 12.50 12.90 12.50
BLI 8.90 7.80 6.70 7.50 10,400 7.60 5,900 7.70 500 7.90 0.10 7.90 1,900 8 1,000 8.10 1,000 1,000 7.90 7.90 7.90
DSC 7.30 6.40 5.50 5.60 700 5.80 300 6.10 1,000 6.30 -0.10 6.30 900 6.40 100 6.50 100 1,000 6.30 6.30 6.30
IFC 10 8.70 7.40 7.50 1,100 8.70 2,000 8.80 100 8.80 0.10 9.40 300 9.80 100 9.90 200 1,000 8.90 8.90 8.80
SKV 27.70 24.10 20.50 23.50 100 23.60 100 23.90 100 24 -0.10 24 1,000 24.20 1,300 24.30 1,300 1,000 24.10 24.10 24
TEL 9.30 8.10 6.90 7.10 4,000 7.20 2,300 7.30 2,000 7.10 -1 8.80 10,000 8.90 3,000 9 7,000 1,000 7.10 7.10 7.10
TID 21.30 18.60 15.90 21.10 100 21.20 100 21.30 600 21.30 2.70 1,000 21.30 21.30 21.30
TPS 48.80 42.50 36.20 36.20 100 42.50 0 46 300 48 5,000 48.80 500 1,000 42.50 42.50 42.50
VFR 4.90 4.30 3.70 3.70 300 3.80 1,000 3.80 -0.50 4.50 100 4.70 200 1,000 3.80 3.80 3.80
VSN 40 34.80 29.60 33 500 33.10 500 33.20 1,900 36.40 1.60 35 1,900 36 1,000 36.40 900 1,000 34.80 36.40 33.20
FOC 146 127 108 124 200 124.10 100 125 400 127 0 129 400 130 400 138.50 100 900 127 127 127 400
PVY 2.30 2 1.70 1.70 300 1.80 10,000 1.90 900 2.20 0.20 2.20 9,800 2.30 50,000 900 1.90 2.20 1.90
HEJ 18.70 16.30 13.90 16 500 18 800 18.70 2.40 800 18.70 18.70 18.70
HNA 14.40 12.60 10.80 11.70 200 11.90 1,000 12 100 12.30 -0.30 12.30 200 12.60 800 13.50 1,100 800 12.30 12.30 12.30
CNT 3.30 2.90 2.50 2.60 6,000 2.70 2,500 2.80 500 2.80 500 -0.10 700 3.30 3.30 2.80
GND 27.20 23.70 20.20 22.70 1,000 22.80 1,400 22.90 500 23.40 -0.30 23.40 100 23.50 900 24.80 2,000 700 22.60 23.70 22.60
VIN 13.20 11.50 9.80 10.10 1,000 11 2,000 11.40 900 11.40 500 -0.10 11.70 700 11.80 1,100 12 11,200 700 11.50 11.50 11.40
AMS 9.50 8.30 7.10 7.10 1,000 8.50 0.20 8.50 1,400 8.70 1,800 9.50 3,300 600 8.50 8.50 8.50
DTG 16.70 14.60 12.50 13.30 200 14.10 500 16 1.40 16 100 16.50 300 16.70 100 600 16.50 16.50 16 100 100
HPI 30.30 26.40 22.50 23.40 100 24.10 200 25 200 24.60 -1.80 26.20 100 26.40 2,200 26.50 1,300 600 26.40 26.40 24.60
SKH 25.40 22.10 18.80 21.90 100 22 1,400 22.10 100 22.20 100 0.10 22.50 3,000 23.10 1,000 23.20 5,500 600 22.20 22.20 22.20
VCP 42.80 37.30 31.80 36.50 100 37.10 1,100 37.20 500 39.40 2.10 39.30 5,200 39.40 26,300 39.50 12,200 600 39.30 39.40 39.30
VEF 137 119.20 101.40 118.50 100 119.10 200 119.20 700 122 400 2.80 122 300 123 100 124 200 600 122 122 122
EMS 44.30 38.60 32.90 38.20 100 38.50 1,000 38.80 1,000 38.60 0 39.80 100 40 1,000 500 38.60 38.60 38.60 500
GHC 40.90 35.60 30.30 34 2,000 35 6,900 35.70 2,000 35 -0.60 40 1,200 500 35.60 35.60 35
ILA 1.80 1.60 1.40 1.40 18,200 1.50 9,000 1.60 0 1.60 6,400 1.70 16,300 1.80 38,900 500 1.60 1.60 1.60
KHA 30.70 26.70 22.70 25.10 100 26 100 28 100 28 1.30 30.30 300 30.70 200 500 26 30 26 300
PVR 1.60 1.40 1.20 1.20 9,500 1.20 -0.20 1.30 1,500 1.40 10,100 500 1.20 1.20 1.20
SHC 6.70 5.90 5.10 5.60 2,100 6 400 6.20 2,900 6.20 0.30 6.70 200 500 6 6.20 6
VCA 12.10 10.60 9.10 10.40 3,000 10.50 2,100 10.60 3,700 10.50 -0.10 10.70 100 10.80 3,000 11 100 500 10.50 10.50 10.50
HHV 12.60 11 9.40 12.40 1.40 400 12.40 12.40 12.40
NDC 49.40 43 36.60 38 200 40.60 800 48 400 49.30 6.30 49.40 100 400 49.30 49.30 49.30
PMJ 17.50 15.30 13.10 13.10 -2.20 13.30 200 13.50 300 13.90 1,000 400 13.10 13.10 13.10
DCT 1 0.90 0.80 0.80 200 0.90 100 1 100 0.10 1 600 300 1 1 1
IFS 28 24.40 20.80 21 1,400 21.10 500 21.20 100 24.30 -0.10 24.20 3,100 24.30 200 300 24.30 24.30 24.30 300
SJM 1.40 1.30 1.20 1.20 4,600 1.30 0 1.40 100 300 1.30 1.30 1.30
SRB 1.10 1 0.90 0.90 900 1 500 1.10 0.10 1.10 2,300 300 1.10 1.10 1.10
VLC 18.70 16.30 13.90 15 100 15.50 100 15.60 200 16.40 0.10 16.40 1,600 16.50 600 16.70 3,900 300 16 16.40 16 100
ANT 6.90 6 5.10 5.10 2,300 6 2,000 6.50 0.50 6.50 4,800 6.90 1,000 200 6.50 6.50 6.50
CKD 20.70 18 15.30 18 100 18 0 200 18 18 18
CNN 42.40 36.90 31.40 42.30 5.40 31.40 300 42.30 300 42.40 500 200 42.30 42.30 42.30
FRM 21.90 19.10 16.30 16.30 -2.80 16.30 2,700 16.50 200 17.40 700 200 16.30 16.30 16.30
HMS 30.10 26.20 22.30 25 500 25.50 100 26.20 800 26.20 0 26.30 2,000 29.70 700 29.80 900 200 26.20 26.20 26.20
HTG 22.70 19.80 16.90 19.30 100 19.60 200 19.70 4,800 19.70 -0.10 20 100 20.10 500 20.20 1,000 200 19.70 19.70 19.70
NHT 70.90 61.70 52.50 60 1,000 62 100 63 200 64 2.30 64 1,200 69 1,500 69.50 1,000 200 64 64 64 200
PSL 25.30 22 18.70 19.30 100 20.90 200 -1.10 20.90 100 21 4,600 22 700 200 20.90 20.90 20.90
PVO 4.20 3.70 3.20 3.40 2,000 3.50 2,000 3.70 1,800 3.70 0 3.80 4,100 3.90 3,200 4 2,000 200 3.70 3.70 3.70 200
SIV 52.70 45.90 39.10 50.40 100 4.50 50.50 500 51.80 100 52.70 100 200 39.10 50.40 39.10
APF 24.10 21 17.90 18.50 200 21 400 21 0 22.50 100 23 300 24 100 100 21 21 21
BAL 14.30 12.50 10.70 12.40 -0.10 12.40 500 12.50 600 14.20 300 100 12.40 12.40 12.40
BHC 2.50 2.20 1.90 2 200 2.20 2,000 2.50 0.30 2.50 100 100 2.50 2.50 2.50
BLN 4.10 3.60 3.10 3.10 400 3.10 -0.50 100 3.10 3.10 3.10
BT1 20.70 18 15.30 15.30 100 17.10 100 17.50 1,000 17.60 100 -0.40 18 1,500 19 1,000 19.50 1,000 100 17.60 17.60 17.60
BUD 6.90 6 5.10 5.80 400 6 2,000 6.10 100 6.40 100 0.40 6.50 2,000 6.70 1,100 6.80 800 100 6.40 6.40 6.40
C71 6.50 5.70 4.90 5.70 600 5.80 500 6.50 1,400 6.50 0.80 100 6.50 6.50 6.50
CC1 12.60 11 9.40 10 100 10.50 300 11 3,000 12.30 1.30 100 12.30 12.30 12.30
DFC 31 27 23 23.30 100 27 200 28 1 100 28 28 28
DHB 11.30 9.90 8.50 8.50 -1.40 8.50 2,800 8.90 300 9 1,900 100 8.50 8.50 8.50
DNE 9.50 8.30 7.10 7.80 100 8.20 800 8.30 100 8.20 -0.10 8.80 100 9.30 200 9.40 2,000 100 8.20 8.20 8.20
HAF 17.20 15 12.80 14.20 100 14.30 3,100 15 100 14.40 -0.60 16.80 200 17 300 17.20 1,300 100 14.40 14.40 14.40
HBD 17.10 14.90 12.70 12.70 100 12.70 100 -2.20 17.10 100 100 12.70 12.70 12.70
HEC 34.50 30 25.50 29 300 30 0 30 200 100 30 30 30
HPH 6.30 5.50 4.70 4.90 1,000 5.30 100 5.50 100 6.30 0.80 6.30 700 100 6.30 6.30 6.30
L12 15.10 10.80 6.50 14.20 3.40 12 500 14.30 1,000 15 100 100 14.20 14.20 14.20
L44 2.50 2.20 1.90 2.40 0.20 2.40 11,800 2.50 1,200 100 2.40 2.40 2.40
LTC 4.20 3.70 3.20 3.20 -0.50 3.60 1,500 3.70 100 4 200 100 3.20 3.20 3.20
MVB 8.60 7.50 6.40 6.60 1,000 6.70 2,500 6.80 100 6.70 -0.80 7.50 100 100 6.70 6.70 6.70
NTW 22.50 19.60 16.70 16.70 200 17.10 100 20.30 0.70 19.80 6,000 20.40 200 20.50 2,000 100 20.30 20.30 20.30
ONW 17.50 15.30 13.10 15.30 0 15.30 100 100 15.30 15.30 15.30
PBT 13.60 11.90 10.20 11.90 0 10.20 1,100 11.90 700 12 200 100 11.90 11.90 11.90
PRT 16.90 14.70 12.50 13.20 100 13.60 100 16.90 2.20 15.70 100 15.80 900 16.90 41,600 100 16.90 16.90 16.90
SBL 16.90 14.70 12.50 13.50 1,000 13.60 2,100 15.50 100 0.80 15.50 1,400 16.50 500 16.60 300 100 15.50 15.50 15.50
SD7 6.20 5.40 4.60 6 0.60 6 16,200 6.20 5,300 100 6 6 6 100
SNC 21.70 18.90 16.10 16.10 -2.80 18.80 700 18.90 600 19 300 100 16.10 16.10 16.10
SP2 9.80 8.60 7.40 9.70 1.10 9.70 200 9.80 100 100 9.70 9.70 9.70
SPC 23.30 20.30 17.30 22.90 2.60 19 200 20.50 100 23 2,200 100 22.90 22.90 22.90
TDB 41.90 36.50 31.10 35.50 200 36.10 100 36.50 8,200 36.50 0 37 100 100 36.50 36.50 36.50
TNS 4.10 3.60 3.10 3.10 100 -0.50 3.10 200 3.20 800 3.50 4,400 100 3.10 3.10 3.10
VDT 19.80 17.30 14.80 17.40 100 17.50 500 19.80 500 19.50 2.20 100 19.50 19.50 19.50
VIM 21.60 18.80 16 17.20 100 18.80 700 18.90 100 20.20 100 1.40 20.20 100 20.30 800 20.70 200 100 20.20 20.20 20.20
VNP 6.30 5.50 4.70 4.70 600 4.80 5,900 4.90 15,100 4.90 -0.60 5.10 5,000 5.20 15,000 5.40 2,000 100 4.90 4.90 4.90
VNX 67.60 58.80 50 52.10 300 52.20 200 53 100 52.20 -6.60 58.80 100 59.90 100 60 200 100 52.20 52.20 52.20
VTA 6.70 5.90 5.10 5.30 500 5.60 300 5.70 300 6.30 100 0.40 6.40 100 6.70 500 100 6.30 6.30 6.30
AC4 6.30 4.50 2.70 4.50 3,000 6.30 3,000 4.50 0
ACE 28.10 24.50 20.90 20.90 100 23 100 23.10 100 24.50 0 25.90 100 26 100 27 900
ACS 20.30 14.50 8.70 11 100 14.50 0 20.30 100
ADP 18.40 16 13.60 13.80 100 14.60 1,100 16 0 18 100 18.40 800
AFC 11.50 10 8.50 10 0
AG1 4.60 4 3.40 4 1,000 4.60 1,100 4 0
AGP 33.30 29 24.70 29 0 28 1,000 29.50 3,300 30 300
AGX 35 30.50 26 30.50 0 30 300 33.50 100 35 100
AMP 16.10 14 11.90 14 0
APL 19.60 14 8.40 14 0
APT 2.80 2.50 2.20 2.20 700 2.50 0 2.50 700
AQN 20.10 14.40 8.70 14.40 0
ASD 11.60 10.10 8.60 10.10 0 10 100 11.60 100
ATA 0.20 0.20 0.20
ATB 0.80 0.80 0.80
ATD 13.40 9.60 5.80 9.60 0
AUM 14.70 10.50 6.30 10.50 0
AVC 34.50 30 25.50 27 100 27.10 100 30 0 30 200 31 400 32 500
AVF 0.50 0.50 0.50
B82 0.60 0.60 0.60
BBM 11.50 10 8.50