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
PXL 7.40 6.50 5.60 6.20 54,500 6.30 32,700 6.40 101,000 6.50 2,000 0 6.50 8,100 6.60 13,100 6.70 39,800 878,300 6.70 6.70 6.30
BSR 14.80 12.90 11 12.50 116,400 12.60 261,600 12.70 166,100 12.80 3,200 -0.10 12.80 103,000 12.90 163,900 13 174,500 547,400 12.80 12.90 12.70 200 5,000
GVR 14.70 12.80 10.90 12.50 73,100 12.60 39,700 12.70 10,200 12.80 100 0 12.80 47,300 12.90 81,200 13 95,300 487,500 12.80 12.80 12.40 1,000
QNS 33.40 29.10 24.80 29 19,800 29.10 3,700 29.30 8,000 29.30 12,000 0.20 29.40 23,900 29.50 66,000 29.60 14,800 386,700 29.10 29.30 29 337,300 210,000
VEA 67.20 58.50 49.80 59.70 4,200 59.80 400 59.90 4,100 60 2,100 1.50 60 600 60.10 1,900 60.20 1,100 377,400 59.40 60.40 59 108,550 216,600
DRI 8.90 7.80 6.70 7.30 18,300 7.40 104,300 7.50 7,000 7.50 8,000 -0.30 7.60 25,000 7.70 15,800 7.80 43,400 355,900 7.70 7.70 7.30
ACV 97.90 85.20 72.50 83.60 100 83.70 300 84 100 85 3,000 -0.20 85 1,200 85.10 1,100 85.20 21,000 318,200 85 86 83.90 257,600 146,200
VGT 12.30 10.70 9.10 10.40 135,900 10.50 48,600 10.60 43,000 10.70 100 0 10.70 11,600 10.80 40,500 10.90 96,600 314,500 10.70 10.80 10.60 1,700
VGI 32.20 28 23.80 27.50 54,300 27.60 21,000 27.70 8,900 27.90 100 -0.10 27.80 2,500 27.90 8,100 28 16,100 248,100 28 28.20 27.70 924
BOT 61 53.10 45.20 51.80 200 52 500 52.10 200 52.50 -0.60 52.50 2,600 52.80 5,000 53 3,500 245,900 53.10 53.50 52.20
LPB 9 7.90 6.80 7.60 78,600 7.70 67,700 7.80 363,100 7.80 -0.10 7.90 54,400 8 127,000 8.10 104,600 213,500 7.90 7.90 7.80
GEG 25.90 22.60 19.30 22.10 22,000 22.20 2,600 22.30 1,100 22.40 -0.20 22.40 12,300 22.50 16,300 22.60 13,500 180,000 22.40 22.50 22
OIL 13.90 12.10 10.30 11.70 15,800 11.80 20,700 11.90 10,800 11.90 1,000 -0.20 12 61,700 12.10 23,600 12.20 21,300 164,800 12.10 12.10 11.90
VHG 1.30 1.20 1.10 1.10 60,400 1.20 1,700 1.30 100 0.10 1.30 280,400 164,000 1.20 1.30 1.10
QTP 11.90 10.40 8.90 9.70 3,000 10.30 10,000 10.40 1,100 10.50 2,200 0.10 10.60 8,000 10.70 5,200 10.80 6,400 144,500 10.50 10.80 10.40
MFS 39.90 34.70 29.50 33.80 500 33.90 4,900 34 5,200 34 1,000 -0.70 34.20 300 34.30 1,000 34.50 1,200 134,800 34.80 35.80 34 2,910 2,600
NTC 149 129.60 110.20 131.10 2,600 131.30 200 132 400 132.90 1,100 3.30 133 1,700 133.60 1,000 134 400 126,700 129 132.90 128
PWA 11.80 10.30 8.80 11.60 1,600 11.70 2,900 11.80 77,300 11.80 1.50 125,000 10.80 11.80 10.80
MPC 37.80 32.90 28 32 21,800 32.10 17,000 32.20 6,600 32.40 100 -0.50 32.40 1,300 32.50 6,800 32.70 3,900 117,600 33 33 32.20
CTR 31.70 27.60 23.50 27.30 15,100 27.40 500 27.50 500 27.50 500 -0.10 27.60 26,200 27.70 1,100 27.80 13,600 114,000 27.60 27.60 27.30 100
VIB 19 16.60 14.20 16.20 11,900 16.30 51,300 16.40 84,400 16.50 100 -0.10 16.50 11,300 16.60 20,300 16.70 15,100 110,200 16.50 16.60 16.40
TDP 17.30 15.10 12.90 17.20 21,800 2.10 17.30 900 106,700 17.30 17.30 14.80
VEC 8.20 7.20 6.20 7.50 26,700 7.60 1,300 7.70 7,900 7.80 900 0.60 7.90 1,100 8 10,100 8.10 5,500 105,800 7.40 8 7.30
VNA 3.20 2.80 2.40 2.70 27,700 2.80 26,000 2.90 38,200 3 0.20 3.10 15,200 3.20 47,700 96,500 2.80 3.10 2.80
C4G 10.10 8.80 7.50 8.30 5,000 8.50 77,400 8.60 43,400 8.70 700 -0.10 8.70 1,000 8.80 58,600 8.90 13,400 86,800 8.80 8.80 8.70
SIP 72.90 63.40 53.90 72.50 1,000 72.60 1,000 72.90 600 72.90 1,900 9.50 78,400 72.90 72.90 72
VGG 73.90 64.30 54.70 64.80 1,300 65 1,100 65.10 100 65.50 200 1.20 65.50 2,500 65.60 100 65.70 1,400 77,400 64.70 66 64.70 600 15,000
ILS 18 15.70 13.40 14.40 1,400 14.50 100 14.60 2,000 14.40 200 -1.30 15.30 2,000 15.80 1,000 15.90 1,000 74,900 15 15.40 14.40
DVN 16.40 14.30 12.20 14.10 3,900 14.20 700 14.30 2,500 14.40 100 0.10 14.50 8,800 14.60 25,500 14.70 9,600 62,300 14.70 14.70 14.30
VTP 165.80 144.20 122.60 135 600 137 200 137.70 200 140 1,000 -4.20 141 2,000 142 200 143.80 200 59,300 143.80 144.50 140 8,197 11,800
ILA 1.90 1.70 1.50 1.50 17,000 1.60 25,000 1.70 4,100 1.80 200 0.10 1.80 23,200 1.90 18,000 56,200 1.70 1.80 1.60
SBS 1.70 1.50 1.30 1.30 15,700 1.40 173,200 1.50 0 1.50 126,100 1.60 251,300 1.70 271,100 53,600 1.40 1.50 1.40
KOS 26.10 22.70 19.30 22.10 4,700 22.20 4,300 22.30 500 22.70 0 22.70 200 22.80 200 22.90 200 53,200 22.60 22.70 22.50
G36 6.60 5.80 5 5.50 4,200 5.60 20,000 5.70 1,300 5.70 1,000 -0.10 5.80 4,700 5.90 4,800 6 2,900 50,900 5.80 5.80 5.60
TTN 13.90 12.10 10.30 11.10 1,000 11.90 3,000 12 400 12 1,000 -0.10 12.10 1,000 12.20 10,000 12.30 6,000 50,900 12.20 12.50 12
MSR 21.10 18.40 15.70 17.90 7,400 18 15,100 18.10 9,800 18.10 200 -0.30 18.30 200 18.40 2,500 18.50 5,800 50,200 18.40 18.50 18
CEN 20.20 17.60 15 18.10 100 18.20 1,500 18.30 100 18.50 700 0.90 18.40 800 18.60 1,800 18.70 1,400 43,800 18 19 17.90
XHC 28.70 25 21.30 21.30 1,000 21.30 -3.70 24 7,000 28 10,300 41,700 21.30 21.30 21.30
SDI 81.60 71 60.40 68.60 100 68.70 100 69 600 69 2,400 -2 69.70 200 69.80 1,000 69.90 500 39,800 70.30 71.20 67.10
SNZ 24.20 21.10 18 19.80 1,500 19.90 2,100 20 5,900 20 600 -1.10 20.40 300 20.70 300 20.80 1,500 32,200 21 21.20 20 4,000 100
VRG 15.60 13.60 11.60 13.60 10,600 13.70 7,900 13.80 300 13.80 2,000 0.20 13.90 1,300 14 5,600 14.10 7,000 31,800 13.50 14 13.50 700
HAC 4.70 4.10 3.50 3.80 4,000 4 5,000 4.10 29,700 4.10 0 4.20 4,900 4.40 100 4.50 400 30,200 4.10 4.20 4.10
TND 16.60 14.50 12.40 14.10 2,000 14.20 3,000 14.30 2,700 14.40 -0.10 14.40 2,900 14.50 35,800 14.60 12,000 27,900 14.50 14.50 14.40
SDP 1.30 1.20 1.10 1.10 2,000 1.20 28,000 1.30 207,800 1.30 0.10 26,500 1.30 1.30 1.30
VNP 5.40 4.70 4 4 5,000 4.30 1,500 4.60 3,600 4.70 1,000 0 4.70 5,000 4.80 1,000 5 1,000 26,000 4.80 5.10 4.70
EVF 7.10 6.20 5.30 5.70 1,000 5.80 5,300 5.90 10,900 6 14,100 -0.20 6.10 5,900 6.20 33,700 6.30 2,300 24,300 6.10 6.10 6
BDT 15.10 13.20 11.30 12.50 5,500 12.60 1,400 12.70 100 13 2,500 -0.20 13 500 13.20 1,600 13.30 300 21,300 12.80 13 12.60
VHD 9.50 8.30 7.10 7.90 11,000 8 2,900 8.10 2,700 8.30 6,100 0 8.40 1,800 8.50 2,400 8.60 5,400 21,000 8 8.40 8
SWC 14.40 12.60 10.80 11.20 200 12.20 1,200 12.40 10,300 12.50 100 -0.10 12.60 1,000 12.70 10,200 12.80 2,000 20,100 12.50 12.70 12.50
BTD 18.90 16.50 14.10 16.70 1,500 16.80 2,600 17 700 17 0.50 17.30 1,700 17.40 1,000 17.50 9,200 19,900 16.70 17 16.70
PNG 17.80 15.50 13.20 13.70 1,000 14 200 15.50 20,000 14.20 -1.30 19,900 14.20 15.50 14.20
NMK 9.20 8 6.80 7.50 1,000 8 500 8.50 0.50 9 1,000 9.10 300 18,200 8.50 8.50 8.50
SD3 3.20 2.80 2.40 2.50 100 2.60 1,600 2.70 10,700 2.70 -0.10 2.80 4,000 2.90 19,000 3 11,200 16,200 2.80 2.80 2.70
HAF 24.10 21 17.90 17.90 100 24.10 3.10 23.90 100 24 20,800 24.10 1,300 15,800 17.90 24.10 17.90
BCM 28.90 25.20 21.50 24.50 5,200 24.80 1,000 24.90 200 24.90 400 -0.30 25 1,000 25.30 1,000 25.40 3,500 15,500 25.40 25.40 24.90
IDC 22 19.20 16.40 19 5,500 19.10 8,000 19.20 8,500 19.20 1,500 0 19.50 300 19.60 500 20 1,000 15,200 20.70 20.70 19.10 700
DSP 14.20 12.40 10.60 12.20 700 12.30 900 12.40 500 12.90 1,900 0.50 12.90 3,100 13 9,100 13.10 900 14,800 13.90 14 12
ABC 11.60 10.10 8.60 9.80 2,700 9.90 4,000 10 2,100 10.10 0 10.20 1,000 10.30 2,200 10.40 3,500 14,700 11 11 10
VNI 9.70 8.50 7.30 8.20 15,000 8.50 400 9 10,000 9.70 7,000 1.20 13,200 9.70 9.70 9.70
ACE 27.60 24 20.40 22.50 200 22.60 100 24 7,000 24 3,000 0 24.50 3,000 24.90 100 25 400 13,000 24 24 24
VEF 146.10 127.10 108.10 127.20 700 127.50 300 127.60 500 127.50 0.40 129 300 129.50 700 129.80 200 12,400 126 130 126
IFS 22.30 19.40 16.50 18.20 5,200 18.60 200 20.50 2,100 20.50 300 1.10 22.30 10,800 11,800 20.20 21.90 20.20 2,900
CMT 13.10 11.40 9.70 10.90 200 11 3,100 11.20 1,000 11.20 2,500 -0.20 11.40 1,200 11.50 1,800 11.60 200 11,400 11.30 11.50 11.20
TNB 6.90 6 5.10 5.60 100 5.70 300 5.80 5,300 5.90 -0.10 6 800 6.20 4,000 6.50 4,500 10,700 6 6 5.90
SKH 26.30 22.90 19.50 22.60 1,000 22.70 4,500 22.80 3,000 22.80 3,000 -0.10 22.90 10,000 23 15,000 23.20 2,000 10,300 23.30 23.30 22.80 5,100
LTG 26.20 22.80 19.40 22.60 700 22.70 200 22.80 1,300 22.90 0.10 22.90 200 23 3,900 23.20 1,200 9,800 23 23 22.80
BAL 8.90 6.40 3.90 6.60 5,000 7.10 100 7.20 300 8.90 500 2.50 8.90 7,600 9,200 8.90 8.90 8.90
PSL 32.20 28 23.80 23.80 100 24.10 2,700 24.20 1,300 24.20 2,400 -3.80 25 1,000 28.10 100 28.20 100 9,200 28.20 28.20 24
PVO 4.70 4.10 3.50 4 2,000 4.10 5,600 4.20 900 4.20 100 0.10 4.30 9,300 4.40 3,000 4.50 2,000 9,100 4.20 4.20 4.20
WSB 50.40 43.90 37.40 41.50 200 41.60 300 41.70 500 43.50 -0.40 43.80 3,000 44 6,000 44.10 7,200 9,000 44 44 43.50 2,100 3,000
HPT 8.90 7.80 6.70 7.20 100 7.40 200 7.50 5,000 7.50 -0.30 8.50 4,000 8.90 1,200 8,700 7.60 7.60 7.50
CDO 1.20 1.10 1 1 77,000 1.10 4,900 0 1.10 37,800 1.20 107,800 7,800 1.10 1.10 1
HND 14.10 12.30 10.50 11.40 300 12 20,800 12.10 9,100 12.20 5,000 -0.10 12.30 28,400 12.50 5,000 12.60 7,000 7,700 12 12.30 12 500
NHH 32 27.90 23.80 24.10 1,000 24.20 300 29.30 3,000 31 3.10 31 600 31.30 100 31.40 200 7,500 28.40 31 28.40
VCP 42.20 36.70 31.20 36.10 100 36.20 1,200 37 2,400 37 0.30 38 200 40 5,500 41 1,000 7,200 37 37 37
DSC 10.40 9.10 7.80 8.80 1,200 8.90 1,000 9 3,400 9 -0.10 9.10 200 9.20 5,800 9.30 4,900 6,500 9.30 9.30 8.80
NNG 6.30 5.50 4.70 5.10 300 5.20 200 5.40 2,100 5.40 -0.10 5.60 7,000 5.70 5,000 5.80 800 6,400 5.50 5.50 5.40
AFX 3.20 2.80 2.40 2.40 500 2.70 2,500 2.80 1,700 2.80 0 2.90 5,200 3 7,000 3.20 3,000 6,200 2.80 2.80 2.80
BSP 23.20 20.20 17.20 19.50 800 20.20 5,000 20.30 500 20.20 0 20.60 100 20.70 1,100 21 500 6,000 20.20 20.20 20.20 2,000
BAB 23.40 20.40 17.40 20.20 5,600 20.30 10,300 20.40 800 20.40 0 5,400 20.40 20.40 20.40
GND 26.60 23.20 19.80 20.20 200 22.20 1,000 22.30 2,100 22.30 -0.90 23 500 23.20 200 24.80 2,100 5,300 23 23 22.30 3,000
EIN 3.50 3.10 2.70 2.70 1,000 2.80 1,300 2.90 3,000 3.10 0 3.10 22,700 3.20 2,000 3.30 400 5,000 3.10 3.10 3.10
MVC 10.90 9.50 8.10 9.50 5,000 0 10 1,100 10.90 600 5,000 9.50 9.50 9.50
PVH 1 0.90 0.80 0.80 3,000 1 4,900 0.10 1 5,000 5,000 1 1 1
CDP 10.30 9 7.70 8 1,000 8.20 800 8.50 1,200 8.90 -0.10 9.20 500 9.30 3,000 9.40 500 4,800 8.90 9.20 8.90
PSP 6.90 6 5.10 5.70 200 5.90 200 6 200 6 0 6.10 4,000 6.50 600 6.80 200 4,800 6 6 6
NCS 36.20 31.50 26.80 27.70 200 29.10 300 30.50 1,000 31 3,000 -0.50 31.90 1,000 32 1,000 32.50 1,000 4,500 31.40 31.50 31
SZE 10.10 8.80 7.50 8.40 5,000 8.70 1,000 8.90 500 8.90 0.10 9.30 3,300 9.40 3,700 10 3,000 4,500 8.90 8.90 8.90
MIG 14.70 12.80 10.90 12.30 300 12.50 7,100 12.60 3,000 12.80 1,800 0 12.90 7,000 13 12,300 13.10 7,000 4,300 12.80 12.80 12.80
HEM 17 14.80 12.60 14 500 14.80 1,100 15 2,500 13.30 -1.50 16 400 16.90 1,000 17 2,000 4,200 13.30 15.10 13.30
SUM 7 6.10 5.20 5.20 -0.90 3,700 5.20 5.20 5.20
TNS 2.80 2.50 2.20 2.20 -0.30 2.20 6,400 2.30 3,000 2.40 4,000 3,700 2.20 2.20 2.20
DGT 26.90 23.40 19.90 23.20 -0.20 23.30 100 23.40 3,000 23.50 2,000 3,200 23.20 23.20 23.20
SBL 18.40 16 13.60 14.10 2,000 15 700 15.10 1,200 15 -1 16.50 300 17 900 18.40 500 3,100 17.90 17.90 15
BGW 13.70 9.80 5.90 10 0.20 3,000 10 10 10
NAS 34.70 30.20 25.70 27.20 100 28 300 30 700 30 100 -0.20 30.20 100 34 2,000 34.20 600 3,000 29 30 29
VLB 37.30 32.50 27.70 30.20 1,000 30.30 1,000 30.40 600 30.50 1,000 -2 32 2,000 32.50 3,200 33 300 3,000 31.70 31.70 30.50
MTA 1.70 1.50 1.30 1.30 300 1.40 7,000 1.50 0 1.70 2,500 2,900 1.50 1.50 1.50
ORS 7.40 6.50 5.60 6.20 2,200 6.30 3,300 6.60 2,000 7.20 0.70 7.10 1,900 7.20 9,300 7.40 5,700 2,700 6.50 7.20 6.50
VOC 16.50 14.40 12.30 13.80 100 14 6,500 14.30 2,600 15.20 0.80 15 1,500 15.10 1,000 15.20 500 2,500 15.20 15.20 15.20
ISH 17.50 15.30 13.10 13.20 200 14.10 1,200 15.10 -0.20 15.20 3,000 2,400 15.30 15.30 15.10
VPC 1.40 1.30 1.20 1.20 -0.10 1.20 4,700 1.30 11,000 1.40 30,700 2,200 1.20 1.20 1.20
ABI 28.70 25 21.30 24.20 800 24.30 1,000 24.50 600 25.80 100 0.80 25.80 400 26 500 26.60 500 2,100 25.30 25.80 25.30 2,000
BSA 18.10 15.80 13.50 15.40 400 15.50 1,500 15.60 1,100 15.70 -0.10 15.90 200 16 11,500 16.10 12,000 2,100 15.80 15.80 15.70
HTG 23 20 17 19.60 1,900 19.80 2,400 20 11,200 20 0 20.50 1,000 20.60 1,500 20.80 500 2,100 20 20.10 20
PIA 29.30 25.50 21.70 25 1,100 25.30 600 25.50 600 26 0.50 26 2,400 26.20 6,000 26.30 2,000 2,100 26 26 26
ANT 6 5.30 4.60 5.20 1,000 5.30 2,000 0 6 1,000 2,000 5.30 5.30 5.30
BLI 6.90 6 5.10 5.70 35,000 5.80 2,000 5.90 800 6 0 6.10 105,000 6.50 5,200 2,000 6 6 6 2,000
NQN 14.60 12.70 10.80 12 1,000 12.10 500 12.70 2,000 12.70 0 2,000 10.80 12.70 10.80
NUE 8.10 7.10 6.10 7.50 300 7.80 2,800 7.80 0.70 8.10 300 2,000 6.30 7.80 6.30
PCN 7 6.10 5.20 5.20 -0.90 5.20 4,500 5.90 300 6 1,900 2,000 5.20 5.90 5.20
BMS 5.60 4.90 4.20 4.50 1,500 5 100 5 1,900 0.10 5.50 100 1,900 5 5 5
TDS 12.80 11.20 9.60 10.40 500 10.70 500 11.20 100 11.20 0 11.70 100 11.80 500 11.90 2,800 1,900 11.20 11.50 11.20 400
VTK 32 27.90 23.80 27.50 1,400 27.60 700 27.80 200 27.80 100 -0.10 28 500 28.20 1,400 28.30 1,500 1,800 27.90 28 27.80
FOC 175.90 153 130.10 130.10 -22.90 140 2,900 150 200 153 2,400 1,600 130.10 130.60 130.10 200 100
BVG 2 1.80 1.60 1.70 12,800 1.80 12,000 1.90 0.10 1.90 1,300 2 31,900 1,500 1.90 1.90 1.90
MH3 48.30 42 35.70 41.30 200 41.40 100 41.50 100 42 0 42.40 200 42.50 300 42.70 100 1,500 42 42 41.20
SGP 9.50 8.30 7.10 7.50 200 7.60 1,000 7.80 1,000 8.30 100 0 8.30 200 8.40 1,000 8.50 1,500 1,500 8.10 8.30 7.90
TCW 22 19.20 16.40 19 5,700 19.10 1,000 19.20 500 19 -0.20 19.40 2,500 19.90 300 20 1,800 1,500 19.10 19.10 19
VIF 18.90 16.50 14.10 16 1,200 16.50 1,000 0 16.80 500 16.90 1,000 17 100 1,500 16.50 16.50 16.50
CAT 10 8.70 7.40 8.40 100 8.50 500 8.60 100 8.70 200 0 8.70 1,700 9.50 2,200 9.80 300 1,400 8.70 8.70 8.70
SRB 1.30 1.20 1.10 1.10 10,100 1.20 800 1.20 0 1.30 14,500 1,400 1.20 1.20 1.20
GHC 39.70 34.60 29.50 33.80 2,500 34 1,000 34.10 3,000 33.50 -1.10 35.40 2,000 35.50 700 35.70 1,800 1,300 34 34 33.50
TLP 11.50 10 8.50 9.60 500 10 400 10.30 100 10.30 0.30 10.90 1,900 11 2,000 11.50 100,000 1,300 10.30 10.30 10.30
KTL 24.10 21 17.90 19.70 500 20 1,000 20.10 200 24.10 3.10 24 500 24.10 200 1,200 19.30 24.10 19.30
SEA 13.50 11.80 10.10 12.30 1,000 12.80 200 12.90 400 13.50 1.70 13.50 500 1,200 12.90 13.50 12.90
TVA 27.60 24 20.40 22 1,000 23 1,000 24 1,800 24 0 24.50 800 25 900 25.50 2,000 1,200 24 24 24
VIM 25 21.80 18.60 18.60 5,000 19.10 800 19.20 300 19.10 -2.70 21.90 300 22 200 22.40 100 1,100 19.10 19.10 19.10
CCM 20.50 17.90 15.30 16.10 300 16.20 500 20.50 100 20.50 2.60 1,000 20.50 20.50 20.50
HDP 9.60 8.40 7.20 7.20 1,000 7.30 200 8.20 2,000 8.30 -0.10 8.40 2,000 8.50 1,000 9 2,000 1,000 8.30 8.30 8.30
HPI 18.10 15.80 13.50 13.50 1,000 13.60 1,000 13.60 -2.20 15.80 400 15.90 400 16 900 1,000 13.60 13.60 13.60
MKP 52.90 46 39.10 43.60 200 44 500 44.10 100 50 4 50 100 51 100 51.50 900 1,000 50 50 50
SSG 4.70 4.10 3.50 4.10 2,000 4.40 0.30 4.50 500 1,000 4.40 4.40 4.40
TVN 8.90 7.80 6.70 7.10 1,000 7.20 200 7.30 300 8.10 0.30 7.90 1,000 8 10,500 8.10 7,000 1,000 8.10 8.10 8.10
UDJ 8.20 7.20 6.20 6.80 800 6.90 1,400 7 3,100 7.10 -0.10 7.10 1,000 7.20 2,000 7.30 1,600 1,000 7.10 7.10 7.10
VMG 2.70 2.40 2.10 2.10 100 2.40 2,900 2.40 0 1,000 2.40 2.40 2.40
IPA 17.20 15 12.80 14.70 400 14.80 200 15 300 15.30 100 0.30 15.30 100 15.40 300 15.50 200 900 15 15.30 15
IFC 9.50 8.30 7.10 8.30 700 8.50 400 8.60 400 8.50 0.20 9.40 100 9.50 100 800 9 9 8.50
VLG 5.90 5.20 4.50 5 1,000 5.10 5,000 5.20 200 5.20 0 5.70 500 5.80 200 5.90 8,300 800 5.20 5.20 5.20
BSL 12.40 10.80 9.20 10 2,700 10.60 200 10.70 5,800 10.70 -0.10 11 5,000 11.20 7,400 11.30 900 700 10.70 10.80 10.70
FRC 12 10.50 9 10.10 200 10.70 1,000 10.70 0.20 700 10.70 10.70 10.70
HNA 14.30 12.50 10.70 11.50 600 11.60 1,000 12.50 4,300 12.50 0 700 12.50 12.50 12.50
HTE 6.60 5.80 5 5.70 1,200 5.80 1,700 5.90 300 6 0.20 6 2,200 6.20 3,000 6.30 3,100 700 5.80 6 5.80
KDF 28.60 24.90 21.20 24 2,000 24.50 2,400 24.90 100 25 100 0.10 25.50 500 25.70 2,000 26 2,500 700 25 25 25 500
DNW 19.30 16.80 14.30 16.70 700 16.80 1,500 16.90 1,100 16.90 0.10 17 100 17.40 200 17.70 1,000 600 16.80 16.90 16.80
BBT 20.40 17.80 15.20 16.50 500 17 500 17.10 500 17.50 -0.30 18.40 100 18.50 500 19.50 600 500 17.50 17.50 17.50
HDM 25.80 22.50 19.20 20.60 200 21.40 100 22 3,500 21.90 -0.60 23 700 24 900 25.80 500 500 21.90 21.90 21.90
KSV 14.30 12.50 10.70 12.50 1,500 12.50 0 13 200 13.50 500 13.90 500 500 12.50 12.50 12.50
MQN 47.70 41.50 35.30 40.50 1,000 40.60 700 41.50 500 42 0.50 42 1,000 42.40 100 42.50 2,500 500 42 42 42
PRT 17.90 15.60 13.30 14.20 200 14.30 500 17 1.40 16.30 7,000 16.40 5,500 16.50 11,700 500 17 17 17
QHW 15.70 13.70 11.70 11.70 2,000 12.50 200 13.50 100 15 1.30 15 2,700 15.60 100 500 15 15 15
SDV 22.40 19.50 16.60 19.50 1,500 19.50 500 0 20 500 20.50 4,000 21 4,400 500 19.50 19.50 19.50
SKN 9.20 8 6.80 6.80 300 7 2,000 7.30 200 7.80 500 -0.20 7.80 500 7.90 400 8 2,000 500 7.80 7.80 7.80
BSQ 27 23.50 20 23 2,000 24 0.50 25 900 25.50 1,000 26 500 400 24 24 24
CGV 3.30 2.90 2.50 2.50 100 2.90 1,000 3 0.10 3.30 100 400 3 3 3
DCD 10.50 9.20 7.90 9.30 900 9.50 300 9.60 300 10.10 0.90 10.10 200 10.30 600 10.40 900 400 9.90 10.10 9.90
PDT 8 7 6 6 200 7 0 8 100 400 7 7 7
VKD 21.60 18.80 16 21.30 2.50 21.10 900 21.20 300 21.30 800 400 21.50 21.50 21.30
ABR 6.20 5.40 4.60 4.80 500 5.60 10,000 6.20 4,700 6.20 300 0.80 300 6.20 6.20 6.20
CKA 16.50 14.40 12.30 13.10 100 13.20 100 13.50 -0.90 14.50 200 14.80 3,000 15 1,500 300 12.40 13.50 12.40 100
DAS 12.30 10.70 9.10 9.50 200 9.80 600 10 5,500 9.50 -1.20 12.30 1,000 300 9.20 9.50 9.20
MGG 66.70 58 49.30 49.30 100 -8.70 300 66 66 49.30
RCC 28.90 25.20 21.50 21.50 1,000 26.20 1 26.40 2,100 26.50 300 300 24.90 26.20 24.90
SIV 37.80 32.90 28 35.10 100 35.50 500 36.10 300 37.50 4.60 37.80 100 300 37.50 37.50 37.50
TID 25.80 22.50 19.20 22.50 0 23 1,000 24 1,000 25 400 300 22.50 22.50 22.50
TUG 8.70 7.60 6.50 7.30 1,000 7.40 400 7.60 0 7.60 1,000 7.80 1,000 8.40 500 300 7.60 7.60 7.60
VTA 8.80 7.70 6.60 6.60 100 7.10 4,700 7.10 100 -0.60 7.70 200 7.80 1,000 7.90 1,400 300 7.10 7.10 7.10
AMS 9.20 8 6.80 8 0 8 8,400 200 8 8 8
BSH 25.60 22.30 19 19 100 25.60 3.30 200 25.60 25.60 25.60
BTH 8.20 7.20 6.20 6.50 1,000 8 500 8 0.80 8.20 100 200 8 8 8
BUD 9.30 8.10 6.90 7 100 7.30 100 7.40 200 9 0.90 9 100 9.30 400 200 9.30 9.30 9 100
CHS 10.60 9.30 8 8 3,600 10.40 1.10 9.20 200 9.30 3,000 10.40 100 200 8 10.40 8 100
DNE 10.60 9.30 8 9.30 600 10 0.70 10 600 200 10 10 10
HUG 41.70 36.30 30.90 31.60 200 33 1,200 36 -0.30 36.30 1,100 38 500 200 36 36 36
VSF 9.40 8.20 7 7.20 100 9.40 1.20 9.40 300 200 9 9.40 9
XPH 7.20 6.30 5.40 5.50 100 5.60 100 5.80 3,800 5.70 -0.60 6.50 500 6.60 1,000 7.20 600 200 5.70 5.70 5.70
A32 24.30 21.20 18.10 21.60 100 22 1,000 22.10 100 23 100 1.80 100 23 23 23
AG1 11.50 10 8.50 8.60 300 8.70 300 8.80 900 8.80 -1.20 100 8.80 8.80 8.80
BHA 13.40 11.70 10 10 100 11 100 13.40 200 13.40 100 1.70 100 13.40 13.40 13.40
BHP 17 14.80 12.60 12.60 100 -2.20 12.60 5,200 14.80 100 100 12.60 12.60 12.60
BTN 5.20 4.60 4 4.10 1,000 4.20 100 4.30 900 4.30 -0.30 5.20 300 100 4.30 4.30 4.30
BTV 36.30 31.60 26.90 32 0.40 32 500 32.30 4,500 33 100 100 32 32 32
BWS 46 40 34 37.50 400 38 2,900 38.10 6,000 40 0 100 40 40 40 100
CCP 11.60 10.10 8.60 8.60 300 11.20 1.10 11.50 300 11.60 300 100 11.20 11.20 11.20
CLX 12.90 11.30 9.70 9.70 200 10 -1.30 12.50 1,100 12.90 1,600 100 10 10 10
CT3 10.60 9.30 8 8.30 400 8.30 -1 10 200 100 8.30 8.30 8.30
DC1 12 10.50 9 9.30 500 9.50 1,000 10.40 200 11 0.50 11 7,900 12 1,400 100 11 11 11
DLT 21.80 19 16.20 16.20 100 16.20 -2.80 19.50 2,000 100 16.20 16.20 16.20
FOX 46.60 40.60 34.60 39 200 39.50 700 39.60 100 39.50 -1.10 41.80 400 41.90 1,000 42 10,000 100 39.50 39.50 39.50
HCS 15.50 13.50 11.50 15.50 2 100 15.50 15.50 15.50
HMS 30.90 26.90 22.90 23.70 500 24 1,000 24.10 300 30 3.10 30 2,700 30.10 1,200 30.20 100 100 30 30 30
IN4 166 144.40 122.80 122.90 -21.50 139.90 100 140 100 144 200 100 122.90 122.90 122.90
KHD 51.50 44.80 38.10 38.10 -6.70 50 200 51.50 1,000 100 38.10 38.10 38.10
MNB 39.10 34 28.90 32 200 32.50 300 33 2,000 32 -2 36 50,000 37 800 100 32 32 32 100
NBE 7.70 6.70 5.70 6.10 100 6.20 300 6.50 700 6.70 0 7.70 2,100 100 6.70 6.70 6.70
QPH 24.10 21 17.90 20 800 21 1,400 23.50 100 2.50 23.50 1,000 24.10 100 100 23.50 23.50 23.50
SCJ 5.10 4.50 3.90 4.80 0.30 4.40 1,000 4.70 1,000 4.80 1,100 100 4.80 4.80 4.80
SD7 3.70 3.30 2.90 2.90 1,000 3.60 0.30 3.60 2,500 3.70 19,600 100 3.60 3.60 3.60 100
SPC 40.10 34.90 29.70 29.70 -5.20 29.70 1,200 30 5,000 100 29.70 29.70 29.70
SPV 10.40 9.10 7.80 8 -1.10 100 8 8 8
SRT 4.10 3.60 3.10 3.20 200 3.60 1,200 4 0.40 4 2,000 4.10 100 100 4 4 4
SSN 2.70 2.40 2.10 2.20 100 2.30 3,500 2.40 400 2.60 0.20 2.60 6,800 2.70 49,900 100 2.60 2.60 2.60
TGP 5.20 4.60 4 4.10 100 4.20 3,000 4.60 100 4.60 0 5 1,000 5.20 5,500 100 4.60 4.60 4.60 100
TIS 11.50 10 8.50 9 500 10.10 500 11 1 11 3,600 11.20 2,500 11.40 25,200 100 11 11 11
TL4 9 7.90 6.80 7.50 500 7.80 3,000 7.90 1,000 8.50 0.60 8.50 1,500 8.60 1,500 100 8.50 8.50 8.50
TLT 12.90 11.30 9.70 9.80 200 10.10 500 10.20 800 12.80 100 1.50 12.80 900 12.90 10,000 100 12.80 12.80 12.80
TRS 49.20 42.80 36.40 40.20 100 40.40 300 40.50 100 47.20 4.40 46.90 100 47 700 47.20 100 100 47.20 47.20 47.20
VCA 12.90 11.30 9.70 10.70 200 11 1,100 11.10 100 11.50 0.20 11.90 2,500 12 3,000 12.20 2,000 100 11.50 11.50 11.50
VCW 38.90 33.90 28.90 29.20 500 29.30 1,000 29.40 200 29.30 -4.60 31 200 32.50 100 36 100 100 29.30 29.30 29.30 100
VLC 20.10 17.50 14.90 16.80 500 17 500 17.10 600 18.60 1.10 17.90 1,600 18.10 9,900 18.60 400 100 18.60 18.60 18.60 100
VSE 9.40 8.20 7 8.20 0 8.20 3,900 9 100 100 8.20 8.20 8.20
VSN 42.40 36.90 31.40 31.40 100 32 200 32.10 1,000 37.80 0.90 36.90 400 37 4,300 37.50 200 100 37.80 37.80 37.80
VTE 6.50 5.70 4.90 6.50 0.80 5.90 2,000 6.30 300 6.50 800 100 6.50 6.50 6.50
VWS 18 15.70 13.40 15.70 4,000 15.90 100 16 3,000 17.40 100 1.70 17.40 100 17.50 600 17.80 1,000 100 17.40 17.40 17.40
AC4 6.30 4.50 2.70 6.30 5,400 4.50 0
ACS 20.30 14.50 8.70 14.50 0 20.30 100
ADP 17.80 15.50 13.20 15.10 2,000 15.50 2,000 15.50 0
AFC 14.40 10.30 6.20 10.30 0
AGP 23.10 20.10 17.10 20 100 20.20 100 20.30 500 20.10 0
AGX 29.90 26 22.10 25.50 400 26 200 26 0 29.90 200
ALV 3.10 2.70 2.30 2.70 0
AMP 18.60 16.20 13.80 16.20 0
APF 29.90 26 22.10 22.50 100 23 200 23.50 100 26 0 26 1,600 28 400
APL 19.60 14 8.40 8.40 100 14 0 13.50 500
APT 3.20 2.80 2.40 2.80 0
AQN 20.10 14.40 8.70 14.40 0
ASA 0.90 0.90 0.90
ASD 13.80 9.90 6 9.90 0 11 100
ATA 0.30 0.30 0.30
ATB 0.90 0.90 0.90
AUM 14.70 10.50 6.30 10.50 0
AVC 32.30 23.10 13.90 30 500 30.10 300 30.50 1,000 23.10 0 32.20 100 32.30 500
AVF 0.40 0.40 0.40
B82 1.20 1.10 1 1.10 0
BBM 8.20 7.20 6.20 6.60 100 7.20 0 8.20 100
BCB 11.40 8.20 5 8.20 0
BCP 14.40 12.60 10.80 11 100 12.60 0 13.40 300 13.50 100
BDC 15.40 13.40 11.40 13.40 0 14.50 1,000
BDF 11.50 10 8.50 10 2,000 11.50 1,000 10 0
BDG 40.20 35 29.80 29.80 300 33 100 34.50 1,800 35 0 35.40 200 35.50 900
BDP 14 10 6 10 0
BDW 12 10.50 9 10.50 0 12 1,000
BEL 8.10 7.10 6.10 6.10 1,500 7.10 0 8 100 8.10 200
BHC 2.90 2.60 2.30 2.60 0
BHG 16.80 12 7.20 12 0
BHK 20.50 14.70 8.90 14.70 0 14.80 1,600