Mã CK  

Đăng nhập     Đăng ký     Cảnh Báo
    0 cp68     Cảnh Báo
Liên Hệ     SmartPhone       ENGLISH

THÔNG TIN ĐĂNG NHẬP
* Email hoặc điện thoại:
* Mật khẩu:

Đăng nhập   Tạo tài khoản   Quên mật khẩu

> Không Đăng nhập được nhấn vào đây!!!

Bảng giao dịch chứng khoán trực tuyến HOSE & HNX # 25/04/2019

Sử dụng tài khoản trả phí để bỏ Quảng Cáo và Sử dụng đường truyển riêng tốc độ tốt hơn.
Tất Cả HOSE HNX UPCOM                  Xem theo Nhóm Ngành Danh Mục Cá Nhân Ảnh Hưởng Nhóm Ngành Bảng điện mở rộng
VNINDEX 974.13 ( -2.79    -0.29% )
KL: 149,114,784   GT: 0 (tỷ)
HNX 106.93 ( -0.21    -0.20% )
KL: 88,604,200   GT: 0 (tỷ)
UPCOM 56.08 ( 0.02    0.04% )
KL: 19,308,700   GT: 0 (tỷ)
VN30 885.65 ( -3    -0.34% )
KL: 29,184,040   GT: 0 (tỷ)
MãCK Giá
Trần
Giá
TC
Giá
Sàn
Dư Mua Giá
Khớp
KL
Khớp
+/- Dư Bán Khối Lượng
 
Mở
cửa
Cao
nhất
Thấp
nhất
NN
Mua
NN
Bán
Giá3 KL3 Giá2 KL2 Giá1 KL1 Giá1 KL1 Giá2 KL2 Giá3 KL3
BSR 15.60 13.60 11.60 13.80 187,500 13.90 157,500 14 97,200 14.10 6,000 0.50 14.10 149,100 14.20 349,700 14.30 413,900 3,289,500 14 14.30 13.70 1,252,800 64,700
LPB 10.10 8.80 7.50 8.50 201,500 8.60 77,200 8.70 136,300 8.80 1,200 0 8.80 9,500 8.90 128,900 9 502,800 931,400 8.90 9 8.70 400 620,250
SBS 1.90 1.70 1.50 1.50 92,300 1.60 340,300 1.80 3,300 0.10 1.70 3,000 1.80 268,700 1.90 244,800 655,900 1.80 1.80 1.60
C4G 12.30 10.70 9.10 10.80 32,300 10.90 29,900 11 5,800 11.10 100 0.40 11.10 19,800 11.20 59,700 11.30 71,200 637,500 10.80 11.40 10.80
TOP 1.10 1 0.90 0.90 15,000 1 11,800 0 1 260,500 1.10 421,100 513,000 1 1 0.90
VEA 55.60 48.40 41.20 48.60 18,100 48.80 25,700 49 6,900 49.20 10,100 0.80 49.20 1,500 49.30 21,600 49.40 15,200 442,900 48.70 49.20 48.50 329,700 287,900
GEG 27 23.50 20 21.60 1,000 21.70 1,100 22 1,300 22 100 -1.50 22.10 500 22.20 2,000 22.30 4,500 402,700 23.50 23.70 21.20 36,400 1,000
VGI 25.30 22 18.70 22.90 100 23 16,600 23.10 14,000 23.30 3,500 1.30 23.30 7,700 23.40 11,800 23.50 44,500 340,000 22.30 23.80 22 1,000 400
VGT 13.40 11.70 10 11.60 39,100 11.70 2,800 11.80 29,500 11.80 500 0.10 11.90 1,900 12 53,500 12.10 49,900 284,500 11.70 11.90 11.60
OIL 14.90 13 11.10 12.90 21,900 13 16,800 13.10 30,000 13.10 0.10 13.20 24,000 13.30 26,900 13.40 31,900 261,900 13.30 13.40 13 35,000
ATB 1 0.90 0.80 0.80 159,400 0.90 202,600 1 2,100 0.10 1 53,000 176,100 1 1 0.90
CTR 29.20 25.40 21.60 25.40 7,800 25.50 3,200 25.80 8,200 25.90 3,700 0.50 26 3,000 26.10 6,500 26.20 6,500 171,500 26 26.70 25.40 100
QNS 48.10 41.90 35.70 41.50 7,400 41.60 39,300 41.70 100 42 9,200 0.10 42 8,600 42.10 11,300 42.20 35,400 160,800 41.90 42 41.60 3,060 8,000
MIG 16.50 14.40 12.30 14.40 18,500 14.50 3,100 14.60 2,000 14.70 0.30 14.70 4,600 14.80 10,000 14.90 9,900 159,300 14.40 14.70 14.40 100
MSR 22.70 19.80 16.90 18.80 10,200 18.90 29,400 19 1,000 19 3,900 -0.80 19.10 1,000 19.30 2,700 19.40 2,000 130,600 19.40 19.60 18.90 100
BVG 2.10 1.90 1.70 1.90 18,100 2 14,700 2.10 19,300 2.10 12,800 0.20 130,000 2 2.10 2
GVR 12.60 11 9.40 10.90 25,700 11 27,700 11.10 12,400 11.20 1,400 0.20 11.20 18,700 11.30 11,100 11.40 21,800 125,900 11 11.50 11
G36 7.20 6.30 5.40 5.90 12,000 6 21,600 6.10 4,200 6.20 -0.10 6.20 16,500 6.30 12,300 6.40 31,000 107,300 6.30 6.30 6.10
NNG 7.30 6.40 5.50 7 400 7.10 100 7.30 3,200 7.30 0.90 102,300 7.30 7.30 7 18,100
VRG 10.40 9.10 7.80 8.30 3,200 8.40 2,000 8.50 3,600 8.70 300 -0.40 8.80 1,000 8.90 100 9 1,000 92,900 9.40 9.40 8
VIB 21.70 18.90 16.10 18.70 33,300 18.80 19,500 18.90 2,200 19 6,300 0.10 19 36,700 19.10 7,200 19.20 19,300 80,000 19 19 18.90
PFL 1.10 1 0.90 0.90 235,000 1 0 1 17,700 1.10 367,400 76,100 1.10 1.10 1
MPC 49.50 43.10 36.70 42.20 1,800 42.30 3,300 42.40 3,400 42.50 100 -0.60 42.50 1,400 42.60 3,700 42.70 400 67,900 43.30 43.30 42.40
HND 12.90 11.30 9.70 11.30 30,000 11.40 21,000 11.50 30,400 11.50 7,000 0.20 11.70 2,500 12.30 2,500 12.50 1,300 62,300 10.20 11.50 10.20
MFS 31.70 27.60 23.50 26.50 5,100 26.60 1,000 26.70 500 26.60 -1 27 3,000 27.30 800 27.50 900 61,200 27.10 27.60 26.50
LTG 28.60 24.90 21.20 25.30 1,000 25.40 1,000 25.50 800 25.50 1,200 0.60 25.60 2,400 25.80 7,100 26 3,600 57,600 25 25.60 25 50,000
KOS 24.20 21.10 18 21 1,000 21.10 700 21.20 1,500 21.20 0.10 21.30 1,000 21.40 600 21.50 1,500 57,200 21.10 21.20 21.10
DRI 7.80 6.80 5.80 6.50 5,200 6.60 12,400 6.70 21,100 6.80 0 6.80 1,500 6.90 1,000 7 1,500 49,900 6.80 6.80 6.70
PVM 11.70 10.20 8.70 9.30 200 10 22,000 10.10 6,100 10.20 0 10.30 2,000 10.40 3,000 10.50 3,000 40,000 10 10.20 10
NTC 123.60 107.50 91.40 105.40 100 105.50 100 105.60 3,000 105.80 100 -1.70 105.80 2,400 105.90 1,500 106 1,000 38,100 107.40 107.90 105.20
SNZ 18.40 16 13.60 13.60 4,000 14 100 14.20 1,000 14.10 -1.90 16 1,900 17 1,000 17.50 1,000 31,000 16 16 14.10
VTP 216.60 188.40 160.20 189.20 2,100 189.30 300 190 300 191.90 100 3.50 191.90 2,800 192 900 195 6,000 27,300 187 191.90 187 17,200
SNC 16.60 14.50 12.40 14 1,000 14.20 100 14.50 5,000 15 0.50 15 5,000 15.50 1,000 16 1,000 27,000 14.60 15.50 14.50
BCM 26.50 23.10 19.70 23.50 2,300 24 3,000 24.10 4,200 24 500 0.90 24.30 100 24.40 4,300 24.50 2,300 23,800 23.50 24 23.50
TTN 9.80 8.60 7.40 7.90 1,400 8 2,000 8.20 3,000 8.20 -0.40 8.30 2,000 8.50 2,000 8.90 500 23,200 8.90 9 8 200
ACV 94.90 82.60 70.30 82.40 200 82.50 1,300 82.70 300 82.80 1,000 0.20 82.80 2,200 82.90 1,300 83 26,400 22,000 82.60 82.80 82.50 12,700
SEA 14.70 12.80 10.90 11.10 300 12 5,000 12.50 5,000 12.50 -0.30 13 5,000 13.90 600 14 5,800 19,100 12.50 12.50 12.40
TCW 24.20 21.10 18 21.10 5,000 21.20 5,000 21.60 2,000 22.20 1.10 22 2,900 22.20 1,000 22.30 14,000 18,200 21.20 22.40 21.20
PXL 7 6.10 5.20 5.80 25,300 5.90 1,400 6 300 6.10 500 0 6.10 18,000 6.20 18,500 6.30 15,800 17,700 6.20 6.20 5.90
ABC 11 9.60 8.20 9.20 100 9.30 3,300 9.40 1,000 9.40 -0.20 9.60 1,200 9.70 3,600 9.80 900 16,900 9.70 9.70 9.40
TLP 13.30 11.60 9.90 11.50 5,400 11.60 700 11.80 1,000 11.80 0.20 12.90 500 13 4,100 13.30 11,000 16,800 11.60 12.90 11.60
IDC 21.90 19.10 16.30 18.70 1,500 19.10 5,900 19.20 5,000 19.20 0.10 19.90 500 20 1,900 20.20 900 16,400 19.20 20 19.10 10,000
CDO 1.20 1.10 1 1 53,700 1.10 0 1.10 216,100 1.20 164,200 16,100 1.10 1.10 1.10
NCS 40.80 35.50 30.20 35.20 2,000 35.30 1,100 35.80 2,000 36 0.50 36 11,000 36.10 1,500 37 300 15,400 36 36 36 200
EVF 7 6.10 5.20 5.80 12,000 5.90 3,500 6 5,000 6 -0.10 6.10 6,300 6.20 7,300 6.30 2,100 15,200 6 6.20 6 100
DNL 14.90 13 11.10 11.50 400 13 2,000 14 1 15,000 14 14 14
SAS 30.10 26.20 22.30 25.80 4,100 26 6,300 26.10 1,200 26 -0.20 26.30 1,000 26.70 100 26.80 1,000 14,400 26.30 26.30 26 2,900 11,400
ABI 26.20 22.80 19.40 22.50 200 22.60 400 22.70 800 22.90 300 0.10 22.90 6,700 23 200 25.30 400 14,300 22.80 22.90 22.60 800
VIM 35.10 30.60 26.10 27 2,000 27.10 100 27.20 2,600 27.20 300 -3.40 28 200 28.90 1,000 29 5,000 14,000 30.50 30.60 27
VGG 74.40 64.70 55 64.40 1,000 64.50 800 64.70 800 65.50 500 0.80 65.50 300 65.80 100 66 1,100 13,300 67 67 64.50 9,200 2,500
HEM 16.50 14.40 12.30 13.80 100 14.50 5,000 15 2,400 15.30 0.90 15.30 400 15.50 100 13,000 15 15.30 15
DNW 17.40 15.20 13 15.40 12,000 15.50 25,700 15.60 2,700 15.50 0.30 16.50 1,400 16.70 1,000 16.90 1,000 12,400 14.80 16.50 14.80
CEN 20.70 18 15.30 18 1,000 18.10 100 18.20 200 18.30 1,500 0.30 18.40 2,100 18.50 5,300 18.70 3,100 11,400 18 18.80 18
DDN 13.80 12 10.20 10.40 300 10.50 200 12.10 12,700 12.10 1,200 0.10 11,300 12.10 12.10 12.10
VTK 30.80 26.80 22.80 27.40 200 27.60 100 27.90 300 27.90 200 1.10 28 3,400 28.30 300 28.50 2,200 11,200 28 28 26.50
HPP 37.90 33 28.10 33 600 33.20 1,000 33.30 300 35 2 35 100 35.50 100 35.90 300 10,600 34.50 35 34.50
KDF 32.80 28.60 24.40 28.40 7,200 28.50 2,700 28.60 600 28.60 2,000 0 29 1,700 29.50 500 30 1,000 10,200 28.60 28.60 28.50
SSN 4.10 3.60 3.10 3.30 26,100 3.40 3,000 3.50 1,000 3.60 500 0 3.70 3,000 3.80 4,200 3.90 1,000 10,000 3.50 3.60 3.50
DVN 18.50 16.10 13.70 15.70 6,200 15.80 3,500 15.90 4,000 16 100 -0.10 16 2,800 16.10 3,000 16.20 13,700 9,100 16.30 16.30 15.90
VLG 5.70 5 4.30 4.70 1,000 4.80 1,500 5 5,000 5.20 0.20 5.30 2,000 5.40 1,600 5.50 1,600 9,000 5.10 5.20 5.10
TND 14.60 12.70 10.80 12.60 5,100 12.70 2,000 12.80 5,500 12.80 0.10 12.90 1,000 13 1,000 13.10 900 8,900 12.60 13.40 12.60
DCD 15.80 13.80 11.80 11.90 100 11.90 700 -1.90 13 300 13.10 2,100 13.70 2,000 8,800 15.50 15.80 11.80
VOC 16.40 14.30 12.20 13.50 3,000 13.60 1,000 13.90 1,500 14 -0.30 14.30 11,000 14.40 10,000 14.60 3,900 8,300 14.10 14.10 14
PIA 33 28.70 24.40 26.60 200 28 2,400 28.20 2,000 28.70 900 0 28.70 6,900 30.90 200 31 500 8,100 28.70 28.70 28.60 2,000
BCP 16.50 14.40 12.30 13.40 3,000 13.60 200 14.80 0.40 14.90 600 15 5,000 16.50 500 7,300 14.80 14.90 14
HTM 9.30 8.10 6.90 8.10 600 8.20 300 8.30 100 8.30 100 0.20 8.40 2,400 8.50 1,800 8.70 5,000 6,500 8.10 8.40 8.10
VNA 1.60 1.40 1.20 1.20 100 1.30 2,000 1.40 0 1.40 10,000 1.50 33,000 6,000 1.50 1.50 1.40
BAB 23.60 20.60 17.60 20.40 10,300 20.50 5,200 20.60 1,000 20.60 0 5,700 20.60 20.60 20.60
TDP 17.10 14.90 12.70 12.70 200 14.60 -0.30 17.10 1,000 5,500 14.50 14.60 14.50
BSL 12.60 11 9.40 9.70 100 11 500 11.20 1,200 11.20 0.20 11.50 1,300 12.60 200 5,400 11 11.20 11
BDC 12.60 11 9.40 9.40 1,000 10.50 500 11 0 11 500 5,000 11 11 11
BSP 20.10 17.50 14.90 17 3,000 17.10 2,500 17.20 100 17.20 -0.30 17.80 500 18 500 19.80 100 5,000 17.40 17.40 17.20 100
CGV 2.40 2.10 1.80 1.80 2,000 1.90 8,600 1.90 -0.20 2.10 600 2.30 400 2.40 500 5,000 2 2 1.90 5,000
PSP 7.10 6.20 5.30 5.70 200 5.80 200 5.90 200 6.20 0 6.20 45,000 6.50 200 6.80 200 5,000 6.20 6.20 6.20
PWS 20.40 17.80 15.20 15.50 500 20.40 500 20.40 400 2.60 5,000 20.40 20.40 15.50
WSB 52.70 45.90 39.10 42.50 200 45.10 600 45.20 1,000 45.30 -0.60 45.40 1,000 45.50 6,000 45.60 3,000 5,000 45.30 45.30 45.20
ORS 4.80 4.20 3.60 3.80 1,000 4 2,000 4.10 2,000 4.20 0 4.20 3,000 4.30 5,900 4.40 4,700 4,600 4.30 4.30 4.20
FOC 143.70 125 106.30 125.10 200 125.20 100 125.30 100 134.60 200 9.60 134.90 400 135 300 143.70 400 4,500 128 134.60 125 200
CMT 10.20 8.90 7.60 8.30 9,400 8.50 1,000 8.60 1,100 9.10 100 0.20 9.10 2,000 9.20 1,100 9.30 6,400 4,400 9 9.20 8.90 200
MCH 113.30 98.60 83.90 97.30 2,000 97.50 200 98 8,900 98 1,000 -0.60 99 900 99.40 1,000 99.50 1,100 4,200 97.20 99 97.20 22,100 24,000
HPI 15.90 13.90 11.90 13 5,000 13.90 2,000 13.90 0 4,000 12.50 13.90 12.50
VCX 1.80 1.60 1.40 1.40 13,000 1.60 0 1.60 500 1.80 100 4,000 1.60 1.60 1.60
UDJ 9.30 8.10 6.90 8 2,500 8.10 0 8.10 5,600 8.20 1,000 8.50 2,000 3,900 8.10 8.10 8.10
SRB 1.40 1.30 1.20 1.20 1,100 1.30 3,100 1.40 15,700 1.40 0.10 3,700 1.40 1.40 1.40
VEF 128.80 112 95.20 115.20 2,000 115.50 100 115.60 100 116.70 400 4.70 116.70 1,400 116.80 1,400 117 1,000 3,600 114 116.90 113.50
IKH 7.10 6.20 5.30 5.50 100 5.60 100 6.20 100 6.20 0 3,500 6.50 6.50 6.20
ILA 3.40 3 2.60 2.70 600 2.80 4,900 2.90 500 3 3,000 0 3 2,200 3.10 2,000 3.20 11,800 3,500 3 3 3
CAT 11.50 10 8.50 9.60 2,100 9.80 1,700 10 400 10.20 0.20 11.20 100 11.30 8,400 11.50 2,000 3,400 10 10.20 10
TDS 16.10 14 11.90 13.50 2,000 14 300 14.10 400 14.10 0.10 14.70 1,100 14.80 2,900 15 2,900 3,200 14.80 14.80 14.10
GVT 37.40 32.60 27.80 30.50 100 32.30 400 32.60 1,000 32.60 0 34.80 1,500 3,100 32.60 32.60 32.60
SDI 68.40 59.50 50.60 58.90 100 59 700 59.50 200 59.80 100 0.30 59.90 300 60 2,000 60.10 500 3,100 60 60 58.90
SGP 10 8.70 7.40 8.50 400 8.60 500 8.70 800 8.70 2,500 0 9 1,000 9.70 1,000 9.80 1,000 3,100 8.90 8.90 8.70
HSM 13.20 11.50 9.80 11.50 200 11.50 0 3,000 11.50 11.50 11.50
ABR 5.20 4.60 4 4 200 4.30 100 4.50 200 4.50 -0.10 5 78,900 5.20 300 2,900 4.30 4.50 4.30
PVO 5 4.40 3.80 4.20 5,000 4.30 5,500 4.40 5,200 4.40 0 4.50 5,200 4.60 6,000 4.70 2,000 2,900 4.40 4.40 4.40
HTG 26.90 23.40 19.90 22.20 100 22.50 200 22.80 1,300 23 500 -0.40 23.20 4,300 23.30 4,500 23.40 3,000 2,800 23 23 23
SDV 21.20 18.50 15.80 18 2,700 18 200 -0.50 19.50 1,000 21 1,300 2,800 18 18 18
SWC 14.80 12.90 11 12.70 1,000 12.80 4,000 12.90 12,300 12.90 0 13 12,600 13.10 2,200 13.20 31,100 2,800 13 13 12.90
VCP 41.90 36.50 31.10 36 4,800 36.50 3,000 36.80 6,800 37 0.50 37.50 8,400 38 3,200 39 2,400 2,800 37 37 37
KTL 25.40 22.10 18.80 22.20 1,000 22.30 500 22.50 1,700 22.50 600 0.40 22.80 300 23 1,500 23.10 2,300 2,700 20.60 22.50 20.60
BLI 7 6.10 5.20 5.60 200 5.80 400 5.90 400 6 1,000 -0.10 6 2,800 6.10 10,000 7 1,100 2,500 6 6 6
BOT 59.90 52.10 44.30 49.90 1,000 50 200 51 300 53.50 1.40 53.50 400 54 1,000 55.70 600 2,500 53.50 53.50 51
HSI 1.60 1.40 1.20 1.30 400 1.40 1,000 1.50 0.10 2,300 1.60 1.60 1.50
SAC 13.10 11.40 9.70 11.20 500 11.30 5,000 11.40 300 11.40 0 11.90 500 12 2,000 12.20 500 2,300 11.40 11.40 11.40
TIS 10.90 9.50 8.10 8.30 100 9.50 4,800 9.50 2,200 0 2,200 9.50 9.50 9.50
ILC 2.60 2.30 2 2.10 1,000 2.20 100 -0.10 2,100 2.30 2.50 2.20
SBL 18.90 16.50 14.10 14.60 100 16.40 200 16.50 0 17.50 1,000 18.50 1,000 18.90 300 2,100 16.50 16.60 16.50
DHN 13.20 11.50 9.80 10 100 10.10 1,000 11.50 0 11.60 1,000 11.70 1,000 11.80 1,000 2,000 11.50 11.50 11.50
GSM 12 10.50 9 9 100 9.50 1,000 10.70 0.20 11 8,000 2,000 10.70 10.70 10.70
PPH 20.10 17.50 14.90 17.60 1,000 17.70 1,000 17.80 1,000 18 500 0.50 18.90 500 19 3,500 20.10 10,000 2,000 17.50 18 17.50
VCA 14.90 13 11.10 12.80 2,000 12.90 2,600 13 1,700 13.10 0.10 13.20 100 13.30 900 14.40 1,800 2,000 13 13.10 13
XPH 6 5.30 4.60 4.80 1,100 5.10 400 5.30 1,600 5.30 0 5.50 200 5.60 200 5.80 400 2,000 5.40 5.40 5.30
CKA 17.50 15.30 13.10 15.20 100 15.30 100 16.80 4,000 16.80 1.50 17.10 300 17.30 200 17.40 200 1,900 17 17 16.80
TNB 6.30 5.50 4.70 5.20 1,100 5.30 1,600 5.40 100 5.40 -0.10 5.70 1,300 5.80 4,500 5.90 700 1,900 5.40 5.40 5.40
MH3 41.90 36.50 31.10 36.50 500 36.70 500 36.80 1,000 37.30 0.80 37.30 700 37.50 1,200 37.80 600 1,700 36.50 37.30 36.50
CID 5.20 4.60 4 4.60 3,800 5.20 10,100 5.20 0.60 1,500 5.20 5.20 5.20
KLB 12.30 10.70 9.10 9.70 300 9.80 1,000 10 500 10.70 0 10.60 3,000 10.70 12,500 10.90 2,000 1,500 10.50 10.70 10.50
TOT 4.90 4.30 3.70 3.70 3,800 3.80 6,000 4 800 4.10 -0.20 1,500 4.10 4.10 4.10
BTD 18.70 16.30 13.90 15.20 4,000 15.40 400 15.50 200 15.40 -0.90 15.90 200 16 500 16.10 2,000 1,400 16.40 16.40 15.40
DSC 17 14.80 12.60 13.10 100 13.20 1,300 13.30 2,000 13.20 -1.60 13.90 100 14 100 14.30 100 1,400 14 14 13.20
HHA 110.80 96.40 82 83.50 100 86.80 100 89 100 89 -7.40 95.40 100 96.30 100 97.90 100 1,300 86.90 96 86.90
VPC 1 0.90 0.80 0.80 600 0.90 9,900 1 300 0.10 1 39,200 1,300 0.90 1 0.90
RTB 10.90 9.50 8.10 8.60 500 9 900 9.10 1,000 9 -0.50 10.40 200 10.50 1,800 1,200 9.50 9.50 9
BSQ 27.30 23.80 20.30 23.10 1,000 23.50 2,000 23.80 8,900 23.80 1,100 0 24.80 10,000 25 21,000 1,100 23.80 23.80 23.80
HRT 3.20 2.80 2.40 2.80 700 2.90 0.10 1,100 3.20 3.20 2.90
HAC 4.70 4.10 3.50 4.10 100 4.20 700 4.30 200 4.60 0.50 4.60 2,400 4.70 2,700 1,000 4.10 4.60 4.10
HD2 9.60 8.40 7.20 8 100 8.10 100 8.20 800 8.10 -0.30 8.60 1,000 8.70 100 8.80 800 1,000 8.10 8.10 8.10
HPD 20.70 18 15.30 17.50 500 17.60 2,600 19 1 19 300 1,000 19 19 19
NAS 31 27 23 24.30 200 26.50 200 27 300 29.90 2.90 30 1,400 30.50 100 31 100 1,000 29.90 29.90 29.90
SBD 13.20 11.50 9.80 10 100 10.10 100 11.50 0 11.40 100 11.50 900 11.80 500 1,000 11.50 11.50 11.50
SID 18.40 16 13.60 14 200 13.70 -2.30 16 300 18 100 1,000 14 14 13.70 100 900
TMG 42.50 37 31.50 36.50 500 37 2,000 38 1,000 38.10 1.10 42.30 100 1,000 37.10 38.10 37.10
FRC 13.20 11.50 9.80 10.10 1,000 10.20 500 10.40 1,000 10 -1.50 900 10 10 10
SDK 47.10 41 34.90 35.10 100 36.30 400 37 200 37 200 -4 40.50 400 41 200 42 500 900 41 41 37 200
GHC 38.50 33.50 28.50 33.30 1,000 33.50 100 33.60 400 33.60 0.10 33.80 500 34 3,700 34.50 5,200 800 33.50 33.60 33.50
HTE 7.90 6.90 5.90 6.70 6,200 6.80 11,400 6.90 9,000 7.20 0.30 7.20 800 7.30 3,300 7.40 5,000 800 7.90 7.90 7.20
RCC 31 27 23 23.20 100 23.30 100 27 0 26.80 100 26.90 300 27 1,200 800 27 27 27
VEC 6.60 5.80 5 5 3,000 5.40 3,000 5.50 1,200 5.50 100 -0.30 5.70 2,300 5.80 8,000 5.90 200 800 5.50 5.50 5.50
VTA 7.20 6.30 5.40 5.50 500 5.60 1,000 6.30 200 6.30 0 7.20 1,700 800 6.30 6.30 6.30
QTP 10.90 9.50 8.10 8.50 100 8.90 5,000 9.40 10,000 9.60 0.10 9.60 5,300 9.70 6,300 9.80 1,500 700 9.50 9.60 9.50
VLC 20.70 18 15.30 15.80 100 16.10 100 16.20 500 17.40 200 -0.60 17.40 700 17.50 400 18.40 100 700 17.40 17.40 15.80 400
DSP 12.30 10.70 9.10 10.80 1,000 10.90 1,000 11 300 10.90 0.20 11.20 400 11.30 2,400 11.40 2,000 600 11.80 11.80 10.90
PMJ 10 8.70 7.40 7.50 500 7.60 200 8 500 7.60 -1.10 600 7.40 7.60 7.40
PSB 3.70 3.30 2.90 3 100 3.10 2,000 3.20 800 3.30 0 3.30 500 3.40 500 3.50 100 600 3.30 3.30 3.30
TNS 2.30 2 1.70 1.70 3,000 1.80 3,000 1.90 300 2 400 0 2.10 2,800 2.20 3,000 2.30 29,200 600 1.90 2 1.90
TVP 24 20.90 17.80 19.40 300 19.80 200 20 200 21.40 300 0.50 21.20 100 21.50 100 23.30 500 600 19.50 21.40 19.50 100
VHD 8.60 7.50 6.40 6.80 300 7 700 7.30 500 7.40 -0.10 7.40 700 7.50 5,000 7.60 5,000 600 7.40 7.40 7.40
CBS 10.50 9.20 7.90 7.90 300 9 1,200 9 -0.20 9.90 1,000 500 9 9 9
DAS 17.70 15.40 13.10 13.10 100 14.50 -0.90 14.30 1,000 14.40 100 14.50 18,700 500 14.50 14.50 14.50
DC1 11.50 10 8.50 8.80 300 10 1,000 11.50 1.50 11.50 500 500 11.50 11.50 11.50
DHD 39.30 34.20 29.10 29.20 100 30.10 1,000 34 -0.20 37 500 39.30 1,200 500 34 34 34
NHT 67.20 58.50 49.80 53 1,000 53.50 100 54 200 58 200 -0.50 58 1,000 58.50 1,000 59 1,300 500 58.50 58.50 55 200
C12 5 4.40 3.80 4.40 500 5 200 0.60 5 500 400 5 5 5
CSI 30.10 26.20 22.30 25 100 28 100 1.80 28.80 200 28.90 200 29 200 400 27 28 27
EVS 11.10 9.70 8.30 8.30 100 8.40 100 8.50 100 11 1.30 10.70 100 10.80 100 10.90 100 400 9.80 11 9.80
HD8 11.70 10.20 8.70 9.80 100 9.80 400 -0.40 11 5,300 11.50 200 11.60 1,400 400 9.80 9.80 9.80
ILS 17 14.80 12.60 14.20 4,100 14.30 1,300 14.40 2,000 14.30 -0.50 15.10 800 15.20 200 15.30 200 400 15.30 15.30 14.30
PGV 13.20 11.50 9.80 10 100 10.10 300 10.50 10,200 11.50 0 12 14,000 12.20 800 12.50 200 400 11.40 11.50 11.40
RCD 16.90 14.70 12.50 12.50 700 12.50 100 -2.20 14.50 100 14.60 100 16.80 100 400 12.50 12.50 12.50
VGV 11.90 10.40 8.90 10.30 3,300 10.40 700 10.40 400 0 10.50 3,000 10.70 1,000 10.80 6,500 400 10.40 10.40 10.40
VNI 10.90 9.50 8.10 8.30 600 9.50 1,500 10 0.50 10.50 1,000 400 10 10 10
APF 39.30 34.20 29.10 31 200 34.20 0 34.30 500 34.40 300 34.50 100 300 34.20 34.20 34.20
CMN 51.70 45 38.30 38.30 100 42 1,000 38.40 -6.60 300 46 46 38.40
DP1 13.90 12.10 10.30 11 900 11.10 2,000 12 800 12 -0.10 13.90 500 300 11 12 11
GND 23.60 20.60 17.60 20.20 100 20.40 100 20.60 800 20.90 0.30 21 100 21.20 500 21.50 1,000 300 20.20 20.90 20.20
HNA 14.30 12.50 10.70 11.70 2,000 11.90 100 12 100 12.20 -0.30 12.80 1,700 14.30 2,400 300 12.20 12.20 12.20
IFC 10.20 8.90 7.60 8 300 8 -0.90 9.10 100 9.40 200 9.80 300 300 8 8 8
NTW 26.20 22.80 19.40 19.40 100 19.50 300 19.50 -3.30 22.50 1,000 22.80 500 24.20 200 300 19.80 19.80 19.50
AMS 9.80 8.60 7.40 7.40 100 8.60 0 8.60 700 8.70 900 8.80 300 200 8.60 8.60 8.60
GGS 14 10 6 6 -4 200 6 6 6
GTH 6.70 5.90 5.10 6.60 0.70 6.70 300 200 5.10 6.60 5.10
HNP 17.70 15.40 13.10 14 100 14.20 200 15.50 200 15.40 0 17.70 100 200 15.40 15.40 15.40
LKW 24.90 21.70 18.50 19.70 600 20.50 500 21.20 300 21.20 -0.50 24.50 100 24.90 100 200 21.20 21.20 21.20 200
SJG 6.90 6 5.10 5.10 -0.90 6.10 200 6.90 100 200 5.10 5.10 5.10
VDT 13.90 12.10 10.30 11.20 300 11.50 100 13.90 2,000 11.20 -0.90 200 11.20 11.20 11.20
VSN 43.10 37.50 31.90 33 1,000 33.10 100 33.20 200 36.90 200 -0.60 37 100 38 6,300 39 1,100 200 36.90 36.90 36.90
ADP 36.20 31.50 26.80 26.80 -4.70 26.80 6,200 30 600 31.50 9,800 100 26.80 26.80 26.80
AGP 26.60 23.20 19.80 20.10 100 20.20 100 20.20 100 -3 26.60 200 100 20.20 20.20 20.20
ASD 8 7 6 7.90 0.90 8 100 100 7.90 7.90 7.90
BAL 10.90 9.50 8.10 9.20 100 9.30 100 9.30 100 -0.20 100 9.30 9.30 9.30
BBT 20.80 18.10 15.40 17 400 17.10 100 18.10 900 18.10 0 19.50 2,000 19.60 600 19.70 100 100 18.10 18.10 18.10
BTN 8.50 7.40 6.30 6.30 100 8.40 1 8.40 1,300 8.50 60,400 100 8.40 8.40 8.40 100
BTV 29.90 26 22.10 22.20 100 26 0 100 26 26 26
BWS 44.80 39 33.20 34 10,000 34.50 10,000 35 400 33.20 -5.80 44 100 100 33.20 33.20 33.20 100
C71 9 7.90 6.80 8.60 0.70 8.80 13,900 8.90 1,000 9 6,200 100 8.60 8.60 8.60
CCP 11.80 10.30 8.80 8.80 100 9.30 1,000 9.40 200 11.70 100 1.40 11.80 200 100 11.70 11.70 11.70
DDV 9 7.90 6.80 6.80 700 7 100 8.10 100 0.20 8.10 1,500 8.80 200 8.90 5,000 100 8.10 8.10 8.10
DND 35.70 31.10 26.50 35.60 4.50 35 2,000 35.50 300 100 35.60 35.60 35.60
DPP 18.10 15.80 13.50 13.50 1,000 15 -0.80 18.10 1,000 100 15 15 15 100
EME 30 26.10 22.20 22.50 300 26.10 1,000 30 3.90 30 100 100 30 30 30
EMS 42 36.60 31.20 38 5,100 38.10 200 38.20 200 40 3.40 40 700 42 100 100 40 40 40
FOX 55.20 48 40.80 46.30 100 46.40 100 46.50 200 48 0 48 100 48.30 100 48.50 4,800 100 48 48 48
GTS 8.70 7.60 6.50 7 100 7.30 500 7.80 200 8.30 0.70 8.60 200 8.70 2,100 100 8.30 8.30 8.30
HFB 10.20 8.90 7.60 10.20 1.30 100 10.20 10.20 10.20
HFS 20.30 17.70 15.10 15.10 -2.60 100 15.10 15.10 15.10
HUG 41.20 35.90 30.60 31.10 100 34 200 35 200 39.60 3.70 39.60 200 40 100 41.20 1,700 100 39.60 39.60 39.60
IFS 14.90 13 11.10 11.70 100 12.50 200 13 1,000 14.20 100 1.20 14.20 500 100 14.20 14.20 14.20
KHD 40 34.80 29.60 37.80 3 37.80 100 38 200 40 200 100 37.80 37.80 37.80 100
KHW 27 23.50 20 23.60 0.10 100 23.60 23.60 23.60
KIP 10.20 8.90 7.60 7.60 900 10.20 100 7.60 100 -1.30 100 7.60 7.60 7.60
KSV 14.90 13 11.10 14.90 1.90 100 14.90 14.90 14.90
MQN 46.40 40.40 34.40 39.30 300 39.40 100 39.50 100 42 100 1.60 42 700 42.50 900 46 6,100 100 42 42 42
NCP 4.60 4 3.40 4 700 4.10 400 4.20 1,000 4.60 0.60 4.60 1,900 100 4.60 4.60 4.60
NHH 37.90 33 28.10 29 900 29.10 1,000 30 500 32.10 -0.90 32.30 800 32.90 1,000 33 800 100 32.10 32.10 32.10
PJS 12 10.50 9 9.80 200 10 1,100 12 300 12 1.50 100 12 12 12
POS 10.10 8.80 7.50 8.80 2,400 8.90 1,000 9 1,100 10.10 1.30 100 10.10 10.10 10.10
PRT 17.10 14.90 12.70 12.70 5,100 13 1,000 14.60 100 15.20 0.30 15.20 9,900 15.50 500 15.80 15,000 100 15.20 15.20 15.20
PVH 1.30 1.20 1.10 1.30 0.10 1.30 100 100 1.30 1.30 1.30
PVP 9.20 8 6.80 6.90 100 8.90 100 0.90 9 6,000 9.10 1,600 9.20 1,200 100 8.90 8.90 8.90
SBH 34.50 30 25.50 25.50 -4.50 30 2,000 33 200 34 800 100 25.50 25.50 25.50 100
SBM 37.10 32.30 27.50 27.80 2,000 28 2,000 28.10 500 30 -2.30 30 1,900 100 30 30 30
TTD 68.80 59.90 51 58 200 58.60 300 59 1,100 59 100 -0.90 60 300 60.20 1,000 60.30 900 100 59 59 59
TVN 9.50 8.30 7.10 8 1,000 8.20 1,000 8.30 700 8.60 0.30 8.50 500 8.60 5,100 8.80 3,700 100 8.60 8.60 8.60
TVU 16.50 14.40 12.30 12.30 100 -2.10 12.30 100 13 100 14 1,000 100 12.30 12.30 12.30
VAV 51 44.40 37.80 40 600 40.60 200 43 300 37.80 -6.60 45 1,200 47 2,000 100 37.80 37.80 37.80 100
VNX 18.10 15.80 13.50 15.80 2,100 18.10 39,900 18.10 2.30 100 18.10 18.10 18.10 100
X26 21.70 18.90 16.10 16.50 300 16.70 1,100 16.90 200 16.30 -2.60 18.90 200 20 500 100 16.30 16.30 16.30 100
A32 29.30 25.50 21.70 25.50 0 26.50 1,000 29 500
AC4 8.40 6 3.60 6 100 8.40 1,100 6 0
ACE 27.10 23.60 20.10 23.40 100 23.50 4,000 23.60 100 23.60 0 24.40 100 24.50 2,100 27.10 100
ACS 21.70 15.50 9.30 15.50 0 21.70 100
AFC 14.40 10.30 6.20 10.30 0 14.40 100
AFX 3.40 3 2.60 2.60 400 2.70 300 2.80 100 3 0 2.90 100 3 3,800 3.10 100
AG1 12.10 10.60 9.10 10.60 0 12.10 100
AGX 32.20 28 23.80 25 400 28 200 28 0 31 100 32.20 100
AMP 18.60 16.20 13.80 16.20 0
ANT 6.70 5.90 5.10 5.10 1,000 5.90 0 6.70 600
APL 20.10 14.40 8.70 14.40 0 14 700
ATA 0.30 0.30 0.30
AUM 14.70 10.50 6.30 10.50 0
AVC 34 29.60 25.20 28.70 300 29.50 100 29.60 0 33 5,000 34 6,000
AVF 0.30 0.30 0.30
B82 1.20 1.10 1 1.10 0
BBM 14.60 12.70 10.80 12.70 0 14.50 100 14.60 100
BCB 14.10 10.10 6.10 10.10 0
BDF 15.40 11 6.60 11 0
BDG 41.70 36.30 30.90 31.10 200 33.60 100 35.20 100 36.30 0 38 600 40 100
BDP 14 10 6 10 0
BDT 12.60 11 9.40 10 2,000 11 0 11 2,000 11.50 4,000
BDW 17.50 12.50 7.50 12.50 0
BEL 9.30 8.10 6.90 8.10 0 6.90 7,000
BGW 14 10 6 10 0
BHA 20 17.40 14.80 17.40 0 17 1,300 18 1,000 20 7,400
BHC 2.90 2.60 2.30 2.60 0
BHG 16.80 12 7.20 12 0
BHK 17.20 15 12.80 15 0