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 # 16/02/2019

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 950.89 ( -1.45    -0.15% )
KL: 160,688,831   GT: 0 (tỷ)
HNX 106.11 ( -0.01    -0.01% )
KL: 61,655,400   GT: 0 (tỷ)
UPCOM 55.24 ( -0.15    -0.27% )
KL: 13,510,200   GT: 0 (tỷ)
VN30 897.74 ( -2.38    -0.26% )
KL: 50,970,670   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 16.20 14.10 12 14 389,000 14.10 404,500 14.20 5,000 14.30 264,400 0.20 14.30 214,400 14.40 199,500 14.50 150,200 1,565,900 14.20 14.30 14 250,000
LPB 10.20 8.90 7.60 8.60 255,100 8.70 267,100 8.80 427,200 8.90 17,800 0 8.90 125,700 9 188,300 9.10 241,700 943,100 9 9 8.80 140,098
VEA 56.80 49.40 42 47.40 33,300 47.50 40,900 47.60 600 47.60 3,700 -1.80 47.70 4,000 47.80 2,000 47.90 900 559,300 50.30 50.30 47 106,300 129,300
HVN 46.90 40.80 34.70 40.10 52,500 40.20 24,700 40.30 8,200 40.30 32,100 -0.50 40.40 7,200 40.50 10,500 40.60 21,600 544,000 40.60 40.70 40.20 34,900 2,200
VGT 13.80 12 10.20 11.50 51,700 11.60 164,600 11.70 91,400 11.80 23,800 -0.20 11.80 1,800 11.90 70,500 12 104,100 536,200 11.90 12 11.70
MPC 55.20 48 40.80 47.30 23,500 47.40 31,000 47.50 200 47.50 2,100 -0.50 47.70 5,400 47.80 10,000 47.90 2,100 334,700 47.60 48.10 47.10 3,500 44,000
GEG 19.30 16.80 14.30 16.60 18,100 16.70 3,500 16.80 8,000 16.90 15,700 0.10 16.90 21,100 17 31,600 17.10 7,700 333,100 16.80 17 16.60 500,000
OIL 17 14.80 12.60 14.60 66,500 14.70 50,000 14.80 12,300 14.80 15,100 0 14.90 27,000 15 107,200 15.10 39,900 232,100 14.80 15 14.70 14,100
VGI 21.20 18.50 15.80 18 30,400 18.10 2,500 18.20 18,600 18.30 3,200 -0.20 18.30 1,400 18.40 7,500 18.50 52,600 197,400 18.70 18.80 17.70 16,200 4,700
VIB 20.20 17.60 15 17.50 24,100 17.60 79,400 17.70 10,000 17.80 11,500 0.20 17.80 100 17.90 24,800 18 34,700 150,400 17.70 17.90 17.60
QNS 49.70 43.30 36.90 43.10 10,900 43.20 13,700 43.30 1,000 43.40 14,400 0.10 43.40 32,600 43.50 20,400 43.60 14,500 134,500 43.30 43.40 42.90 3,500 800
C4G 10.40 9.10 7.80 8.60 1,000 8.80 5,000 8.90 17,800 9 -0.10 9 30,700 9.10 50,000 9.20 55,000 104,900 9.10 9.10 9
PIV 1.20 1.10 1 1 2,000 -0.10 1 48,000 1.10 21,900 1.20 87,400 88,800 1.10 1.10 1
ACV 98.40 85.60 72.80 86.50 1,000 86.60 200 86.80 100 86.90 14,400 1.30 87.20 1,500 87.50 4,100 87.60 2,000 81,300 85.60 87.50 85.20 109,700 240,900
NTC 106.80 92.90 79 93.20 100 93.40 100 93.90 100 94.50 8,600 1.60 94.50 1,700 94.60 2,000 94.70 1,100 78,400 94.50 94.60 92.80 100
CDO 1.10 1 0.90 0.90 182,300 1 38,000 1.10 0.10 1.10 466,000 61,500 1 1.10 1
DVN 18.80 16.40 14 16.20 10,800 16.30 40,100 16.40 3,200 16.50 3,000 0.10 16.50 2,000 16.60 13,600 16.70 35,800 50,200 16.70 16.70 16.30
HPI 14.80 12.90 11 13.30 3,000 13.40 500 13.50 900 14.80 1.90 49,000 13.40 14.80 11.70
CEN 17.30 15.10 12.90 14.70 52,900 14.80 50,500 14.90 500 15.10 21,900 0 15.10 11,400 15.20 1,700 15.40 100 45,700 15.20 15.20 14.80
KOS 27.10 23.60 20.10 23 2,000 23.10 1,700 23.20 2,500 23.20 2,600 -0.40 23.30 1,500 23.40 600 23.50 400 38,800 23.60 23.70 22.90
DRI 8 7 6 6.70 11,000 6.80 13,000 6.90 100 6.90 -0.10 7 12,100 7.10 7,900 7.20 10,600 37,000 7 7 6.90
VTP 195.50 170 144.50 168.10 500 169 1,300 169.10 100 169.10 100 -0.90 169.90 400 170 100 170.20 15,300 35,000 170.50 172 169 9,000 18,400
GVR 11.20 9.80 8.40 9.60 6,400 9.70 7,700 9.80 2,700 9.80 100 0 10 13,200 10.10 300 10.20 7,800 32,900 9.90 10 9.80
PXL 3.40 3 2.60 2.80 18,000 2.90 39,400 3 10,000 3.10 2,000 0.10 3.10 145,900 3.20 213,000 3.30 115,100 32,000 2.90 3.10 2.90 500
MIG 15.60 13.60 11.60 12.60 1,000 13 10,300 13.10 700 13.20 7,000 -0.40 13.50 17,300 13.60 7,000 13.80 1,000 29,700 13.40 13.50 13.20
SD3 2.80 2.50 2.20 2.20 2,100 2.30 2,000 2.40 -0.10 2.40 10,000 2.50 33,700 2.80 3,000 25,000 2.50 2.50 2.40
EVF 5.70 5 4.30 4.50 4,600 4.60 4,900 4.70 1,000 4.90 5,000 -0.10 4.90 200 5 13,200 5.10 3,300 24,500 4.90 4.90 4.50
VGG 65.50 57 48.50 55.10 800 55.50 100 56 4,800 56.90 3,100 -0.10 56.90 300 57 2,100 57.50 2,000 21,800 53.10 57 53.10 10,200
LTG 26.50 23.10 19.70 22.80 16,400 22.90 1,200 23 8,100 23.10 500 0 23.20 1,000 23.30 500 23.40 800 21,000 23 23.10 22.80 5,000
SSN 13.90 12.10 10.30 10.30 3,000 10.40 200 10.50 -1.60 12.50 600 12.90 2,000 13 100 20,800 12 12.80 10.40
MCH 125.30 109 92.70 97 2,000 109 200 109.20 200 110 5,600 1 110.20 100 110.50 4,100 111 10,900 20,500 109 110 109
MSR 22.80 19.90 17 19.30 4,000 19.40 1,600 19.50 4,300 19.60 500 -0.30 19.60 500 19.70 500 19.80 2,500 20,300 20 20.10 19.40
VNA 1.10 1 0.90 0.90 10,200 1 5,700 1.10 0.10 1.10 900 15,800 1 1.10 1
CTR 22.30 19.40 16.50 19.10 4,200 19.20 5,500 19.30 300 19.40 200 0 19.50 2,800 19.60 600 19.70 400 13,400 19.60 19.60 19.20 50
C21 28.70 25 21.30 23.60 200 24.80 5,000 25 12,000 25.30 0.30 25.30 700 25.50 7,000 25.80 10,000 13,000 25.20 25.30 25.20
SEA 14.90 13 11.10 11.20 300 11.30 100 12 2,000 12.90 13,000 -0.10 13 6,000 13.30 100 13.80 1,000 13,000 12.90 12.90 12.90
TTD 69.50 60.50 51.50 55.10 1,100 55.20 400 60 2,000 62 1.50 67.50 100 69 900 69.50 200 11,300 61.50 62 61.50
PVO 5.20 4.60 4 4.30 6,100 4.40 12,000 4.50 5,000 4.60 100 0 4.60 32,300 4.70 17,600 4.80 2,600 10,900 4.60 4.60 4.50 2,000
SWC 17.40 15.20 13 15 100 15.10 1,500 15.20 10,100 15.80 0.60 15.70 200 15.80 2,500 16 200 10,500 15.20 15.80 15.20
ISH 21.30 18.60 15.90 15.90 3,100 15.90 1,600 -2.70 19 3,000 10,000 15.90 15.90 15.90
TND 10.40 9.10 7.80 8.90 1,000 9 2,500 9.10 3,000 9.10 0 9.30 2,000 9.90 3,300 10.10 900 10,000 9.10 9.10 9.10
DSC 16.10 14 11.90 12.20 3,200 12.30 2,000 14 3,400 14 0 14.40 200 14.50 400 14.70 100 9,100 14 14 14
BHA 20.20 17.60 15 16.90 -0.70 17 5,000 18 2,000 18.50 2,900 9,000 16.90 16.90 16.90
TNB 6.70 5.90 5.10 5.80 400 5.90 3,600 0 6 5,000 6.10 5,000 6.20 9,200 8,700 5.90 6.20 5.90
PVY 2.60 2.30 2 2 30,300 2.10 2,000 2.20 2,000 2.50 1,000 0.20 2.50 10,500 2.60 300 8,500 2.50 2.50 2.50
KTL 18.40 16 13.60 14.80 700 16.10 2,300 15 -1 18 500 18.30 100 18.40 500 8,300 14.80 18 14.80
QTP 10.40 9.10 7.80 8.60 2,000 8.80 2,000 8.90 2,000 8.90 -0.20 9.20 1,000 9.50 20,200 9.80 5,000 8,100 8.90 8.90 8.90
VRG 7.20 6.30 5.40 6.10 5,000 6.20 14,900 6.30 3,000 6.40 1,000 0.10 6.40 1,000 6.50 4,600 6.90 5,900 8,000 6.30 6.50 6.20
SDI 59.20 51.50 43.80 50.70 1,000 50.80 1,300 50.90 300 50.80 -0.70 51.60 1,000 51.70 500 51.80 4,400 7,500 51.90 51.90 50.80 300 1,000
ILA 3.40 3 2.60 2.90 11,000 3 5,000 3.10 900 3.10 100 0.10 3.20 3,100 3.30 9,400 3.40 9,800 7,100 3.20 3.20 3.10
G36 5.70 5 4.30 4.70 600 4.80 1,500 5 1,100 5 400 0 5.20 10,500 5.30 4,300 5.40 20,400 7,000 5 5 5
BSL 12.60 11 9.40 10 200 10.80 1,700 11 0 11.50 4,800 12 3,000 12.60 5,500 6,800 11 11 11
DCT 1.20 1.10 1 1 2,700 1 -0.10 1.10 700 1.20 9,700 6,800 1.10 1.10 1
VEF 103.70 90.20 76.70 89.70 500 89.90 500 90 2,000 90 300 -0.20 90.50 400 92 200 92.40 100 6,800 90.20 90.90 90
PXA 1.70 1.50 1.30 1.50 0 1.50 2,300 1.70 14,000 6,500 1.50 1.50 1.50
BAB 23.80 20.70 17.60 20.40 3,900 20.50 5,300 20.60 5,500 20.60 -0.10 6,100 20.60 20.60 20.60
ND2 25.80 22.50 19.20 20 500 20.60 600 22 -0.50 22.50 1,000 22.80 3,200 24 500 6,000 22.50 22.50 22
HTE 7.50 6.60 5.70 6.20 2,200 6.30 5,900 6.40 2,200 6.40 -0.20 6.60 500 6.70 2,500 6.80 2,000 5,900 6.40 6.40 6.40
SRB 1.40 1.30 1.20 1.20 9,000 1.30 0 1.30 41,000 1.40 9,700 5,900 1.30 1.30 1.30
MH3 39.50 34.40 29.30 33.60 2,500 34.30 800 34.40 500 34.40 3,900 0 35 200 35.70 200 35.80 1,000 5,500 34.50 34.90 34.40
SBS 1.90 1.70 1.50 1.50 91,700 1.60 142,800 1.70 0 1.70 99,200 1.80 131,300 1.90 160,400 5,400 1.60 1.70 1.60
VOC 17.20 15 12.80 14.70 1,000 14.80 500 15 100 14.90 -0.10 15.20 3,100 15.30 5,000 15.40 200 5,400 14.90 14.90 14.90
BRR 8.80 7.70 6.60 7.70 15,900 7.70 0 5,200 8.80 8.80 7.70
HSA 33.30 29 24.70 28.90 -0.10 28.20 6,500 28.90 4,200 5,200 28.90 28.90 28.90
VLB 35.60 31 26.40 29 800 29.10 1,000 30 1,000 31 0 31.90 500 32 1,000 35.30 500 5,200 34.90 34.90 30
TLT 12.60 11 9.40 9.60 100 10.80 7,000 11 0 11.50 3,500 12 10,000 12.60 1,100 5,000 11 11 11
VCA 13.90 12.10 10.30 11 1,100 11.50 4,000 11.80 300 12 -0.10 12 17,900 12.10 300 12.20 1,000 4,900 11.90 12 11.90
HTG 25.60 22.30 19 21.20 100 22 1,000 22.10 2,200 22.20 4,200 -0.10 22.70 300 22.90 5,500 23.90 3,000 4,200 22.20 22.20 22.20
HD2 10.80 9.40 8 8.70 2,500 8.80 200 9 400 9 -0.40 9.30 200 9.50 2,000 10 3,400 4,000 9 9 9
ILS 16.20 14.10 12 13.80 1,000 13.90 1,000 14.10 3,000 13.10 -1 15.40 5,000 15.50 300 15.90 2,800 4,000 15.90 15.90 13.10
KDF 20.70 18 15.30 16.70 200 17 2,000 17.10 200 18 0 18.20 2,000 19 1,000 20 500 4,000 18 18 18 1,000
SBM 34.50 30 25.50 25.50 500 26.50 1,900 28 1,800 28 200 -2 30 1,400 31 1,000 3,800 30 30 28
LLM 22.50 19.60 16.70 17.80 200 18.50 6,000 18.60 200 20 0.40 19.50 2,000 19.80 100 20 2,300 3,500 19 20 19
VSG 1.60 1.40 1.20 1.20 100 1.40 26,500 1.40 0 1.60 1,800 3,500 1.40 1.40 1.40
TCI 6.40 5.60 4.80 4.80 10,000 6 4,900 6 0.40 3,200 5.70 6 5.70
CGV 3.30 2.90 2.50 2.50 1,000 3.30 0.40 3.20 200 3.30 1,300 3,000 2.80 3.30 2.80
IDC 24.10 21 17.90 19.70 500 20.10 100 20.50 1,000 21 100 0 21 1,100 21.40 100 21.50 1,000 3,000 21 21 21 10
SKH 26.20 22.80 19.40 22.50 1,000 22.60 3,800 22.70 6,200 23 300 0.20 23 700 23.50 100 24 2,400 3,000 22.70 23 22.70 2,700
ABI 27.70 24.10 20.50 21.30 100 22.40 3,100 23.90 1,300 24.10 100 0 24.10 900 25 1,100 25.40 1,000 2,900 23.80 24.10 23.80 200
SDH 1.30 1.20 1.10 1.10 4,700 1.10 -0.10 1.30 12,400 2,600 1.10 1.10 1.10
PRT 16.60 14.50 12.40 13.60 2,000 13.70 2,000 13.80 200 14 -0.50 16.60 39,100 2,500 14 14 14
HUG 40 34.80 29.60 33 200 36 600 1.20 37 1,000 40 300 2,400 29.60 36 29.60 100
VNI 10.60 9.30 8 9 1,000 9.50 500 10 4,200 10 0.70 2,300 8.20 10 8.20
DOP 20.70 18 15.30 15.30 300 -2.70 15.30 500 20 100 20.70 100 2,200 19.90 19.90 15.30
PVP 7 6.10 5.20 6 2,000 6.20 500 6.50 2,000 6.10 0 6.90 1,000 7 1,000 2,200 6.50 6.50 6.10
CAT 13.80 12 10.20 11 1,000 11.80 4,500 12.20 1,600 12.50 0.50 13.20 1,400 13.50 2,400 2,100 13.20 13.20 12.50
TIS 12 10.50 9 10 6,300 10.20 3,500 10.30 10,000 10 -0.50 12 1,900 2,000 10 10 10
VIF 18.70 16.30 13.90 14 200 15.50 1,100 15.60 100 16 -0.30 16.20 300 16.30 2,000 16.40 1,000 2,000 16.30 16.30 16
VIN 14.70 12.80 10.90 11 200 12 2,300 12 -0.80 12.80 1,400 2,000 12 12 12
VAV 47.20 41.10 35 38.60 200 40 1,000 40.10 100 40.80 -0.30 41.50 1,000 47.20 100 1,800 41.10 41.10 40.80 1,100
DTN 5.10 4.50 3.90 4.50 0 1,600 4.50 4.50 4.50
NCS 41.80 36.40 31 35.50 2,300 35.80 1,100 36 800 36 -0.40 36.50 600 38 2,500 38.50 100 1,600 36.10 36.10 36
ICC 60.80 52.90 45 45.60 100 46 200 46.50 3,000 52 -0.90 52.90 600 53 200 55 500 1,500 52.90 52.90 52 1,500
KCB 3.60 3.20 2.80 3.20 0 3.10 900 3.20 1,200 3.40 600 1,400 3.40 3.40 3.20
NAS 33.20 28.90 24.60 26.50 100 26.60 500 27 100 30 800 1.10 30 500 31 1,200 31.50 1,100 1,400 31.50 31.50 28
STL 1.80 1.60 1.40 1.80 1,000 0.20 1.80 600 1,400 1.80 1.80 1.80 1,000
BT6 1.60 1.40 1.20 1.20 3,600 1.30 100 1.30 -0.10 1.50 300 1.60 800 1,300 1.30 1.30 1.30 1,300
CGP 11.30 9.90 8.50 9.40 5,000 9.60 600 9.70 3,600 10.50 0.60 10.50 100 10.60 600 10.70 3,000 1,200 11 11 9.70
CZC 5.60 4.90 4.20 4.20 900 4.20 -0.70 5.10 200 5.20 400 5.30 300 1,100 5.10 5.10 4.20
DTG 21.80 19 16.20 18.50 500 21 2 21 1,000 21.50 800 1,100 20.50 21 20.50
EIN 3.50 3.10 2.70 2.90 600 3 700 3.10 100 3.10 0 3.30 2,000 3.40 2,400 1,100 3.10 3.10 3.10
PSB 3.70 3.30 2.90 3.10 1,500 3.20 1,100 3.30 1,300 3.40 0.10 3.70 400 1,100 3.30 3.70 3.30
SNZ 12.90 11.30 9.70 10.60 2,000 10.70 1,000 11 200 12 0.70 11.90 300 12 3,200 12.30 400 1,100 12 12 12
TTN 7.30 6.40 5.50 6 500 6.20 1,000 6.40 0 6.40 100 6.90 100 7 500 1,100 6.40 6.50 6.40
BSA 19.20 16.70 14.20 16.20 4,000 16.30 2,100 16.50 10,000 16.60 -0.10 16.90 1,000 17 8,400 17.20 700 1,000 16.70 16.70 16.60
MKP 57.50 50 42.50 46 1,000 46.10 500 47 100 49 -1 49 1,000 50 1,000 52 7,500 1,000 49 49 49
NHH 41.40 36 30.60 31.30 1,000 31.50 2,000 34 100 36 0 36 1,700 39 100 39.90 4,200 1,000 41 41 36
SDK 40.80 35.50 30.20 35 2,000 35.50 1,100 35.50 0 36.50 100 38 500 39.90 100 1,000 35.50 35.50 35.50
TLP 11.80 10.30 8.80 9.10 300 9.30 5,200 9.40 500 10.30 1,000 0 10.30 3,400 10.50 1,000 11.80 5,700 1,000 10.30 10.30 10.30
AFX 3.60 3.20 2.80 2.80 500 3 500 3.10 -0.10 3.50 4,000 3.60 700 900 3.60 3.60 3.10
CKA 15.10 13.20 11.30 12 100 13 100 14.50 500 15.10 1.90 900 15.10 15.10 15.10
BTD 15.80 13.80 11.80 12.90 500 13.20 5,000 13.80 200 13.80 0 14.40 2,000 14.50 1,200 15 3,800 800 12.10 13.80 12.10
FOC 157.80 137.30 116.80 135 2,200 135.10 100 135.20 200 137 -0.30 139 100 140 1,000 141.80 100 800 137 137 137
SAS 27 23.50 20 23.10 1,600 23.50 1,800 23.60 1,000 23.60 0.10 24.50 800 25 2,400 25.50 700 800 23.60 23.60 23.60
CCP 29.50 25.70 21.90 21.90 -3.80 21.90 500 22 100 22.20 100 700 29 29 21.90
IFC 7.20 6.30 5.40 5.80 2,000 6.10 1,100 6.20 100 6.70 0.40 6.70 900 6.90 500 7 700 700 6.10 6.70 6.10
MTA 1.70 1.50 1.30 1.30 60,500 1.40 20,500 1.50 33,000 1.60 0.10 1.60 4,500 700 1.60 1.60 1.60
PVR 1.80 1.60 1.40 1.40 400 1.40 100 -0.20 1.70 300 700 1.40 1.40 1.40
SAP 8.30 7.30 6.30 8.10 0.80 8.20 600 700 6.30 8.10 6.30
TNS 1.90 1.70 1.50 1.50 20,300 1.60 3,500 1.70 2,900 1.80 0.10 1.90 2,000 700 1.80 1.80 1.80
TNW 8.70 7.60 6.50 7.30 500 7.50 500 7.60 1,000 8.30 0.70 8.20 300 700 7.10 8.50 7.10
TVP 24.70 21.50 18.30 18.50 100 18.70 100 20 400 20 600 -1.50 21.40 100 21.50 400 22 200 700 18.30 20.90 18.30 100
HAC 5.50 4.80 4.10 4.40 2,000 4.50 600 4.70 100 4.80 100 0 4.90 9,400 5.20 1,000 5.40 4,500 600 4.80 4.90 4.80
KLB 11.60 10.10 8.60 9.40 100 9.50 1,500 10 100 10.20 100 0.10 10.20 1,900 10.30 1,100 10.40 1,000 600 10 10.20 10
SGP 10.30 9 7.70 8.50 500 8.70 1,500 8.80 700 9 0 9.30 1,500 9.40 2,000 9.60 2,000 600 9.30 9.30 9
SKN 9.70 8.50 7.30 7.40 200 7.50 200 7.30 -1.20 8.40 700 8.50 1,000 8.90 800 600 7.70 7.70 7.30
VIW 9.70 8.50 7.30 7.30 200 7.50 600 -1 7.50 3,100 9.70 400 600 9.70 9.70 7.50
AMS 9.60 8.40 7.20 7.20 100 8.40 0 8.40 16,400 8.50 2,000 500 8.40 8.40 8.40
AVC 39.70 34.60 29.50 30 1,300 31 1,000 31.50 200 32.50 500 -2.10 39.70 5,000 500 32.50 32.50 32.50
GND 24.40 21.30 18.20 18.60 1,900 18.70 200 19 500 24.30 3 22.90 1,000 23 2,000 23.80 200 500 18.60 24.30 18.60
MQN 52.40 45.60 38.80 41.50 400 41.60 500 42 900 46 0.40 46 1,000 46.80 300 46.90 1,100 500 46.80 46.80 46
NQN 8.50 7.40 6.30 7.30 300 7.40 300 7.50 1,000 6.30 -1.10 500 6.30 6.30 6.30
PIA 29.70 25.90 22.10 22.30 100 22.50 500 23 100 25 -0.90 27.50 1,700 27.60 200 27.90 700 500 25 25 25
SID 20.70 18 15.30 18 0 18 2,000 20 100 20.60 200 500 18 18 18
SIV 57.50 50 42.50 42.50 400 43.30 100 48 1,000 50 0 50 800 51 2,000 500 50 50 50 500
UDJ 9.30 8.10 6.90 7.60 100 8 5,000 8.10 700 8.10 0 8.30 800 8.70 800 9.20 500 500 8.10 8.10 8.10 500
NTW 25 21.80 18.60 19.10 100 19.20 100 21.30 900 24 2.20 24.10 600 25 1,100 400 24.50 24.50 21.30
VCW 38.50 33.50 28.50 31 1,000 32.50 200 33.50 400 34.60 1.10 35 200 400 34.60 34.60 34.60
ABR 6.40 5.60 4.80 4.80 -0.80 6.40 100 300 6.40 6.40 4.80
DBM 20.20 17.60 15 15.20 300 15.40 400 17.50 100 20.20 100 2.60 300 19.40 20.20 19.40 100
DNL 13.80 12 10.20 11.10 100 12.60 8,000 12.80 200 12.80 0.80 13.30 5,000 13.50 2,000 13.80 100 300 12.80 12.80 12.80
DSP 12.50 10.90 9.30 10.80 2,100 11 3,400 11.10 100 11 0.10 11.20 1,200 11.40 1,700 11.50 600 300 10.80 11.20 10.80
FIC 11 9.60 8.20 10.70 1.10 10.60 100 10.70 2,000 10.90 300 300 10.70 10.70 10.70
PDV 4.60 4 3.40 3.50 200 3.90 300 4 2,900 4.50 0.50 4.50 6,900 4.60 1,100 300 4.30 4.50 4.30
VIH 12 10.50 9 9.10 100 10.50 6,400 10.50 0 300 10.50 10.50 10.50
ABC 10.50 9.20 7.90 8.90 2,000 9 8,000 9.10 600 9.20 0 9.40 3,200 9.50 2,500 9.60 2,500 200 9.20 9.20 9.20
AGX 35.50 30.90 26.30 29.80 -1.10 29.80 200 30 2,200 30.80 300 200 29.80 29.80 29.80
APF 35.60 31 26.40 31 100 31.50 200 31.70 300 32 1 33 300 34 300 35.20 500 200 32 32 32
CDP 14.90 13 11.10 11.20 2,000 12 100 -1 12 900 12.50 5,000 13.90 1,300 200 14.80 14.80 12
ITS 2.50 2.20 1.90 2.10 5,000 2.20 1,000 2.30 0.10 2.30 3,400 2.40 2,700 2.50 2,700 200 2.30 2.30 2.30
POV 10.10 8.80 7.50 7.70 100 8.50 200 8.80 0 200 8.80 8.80 8.80
PSL 29.50 25.70 21.90 25.50 900 25.60 300 25.80 400 26 200 0.30 28 200 28.40 200 29.50 200 200 26 26 26 200
TVN 9.80 8.60 7.40 8.20 500 8.40 300 8.50 1,200 8.60 0 8.90 2,400 9 29,000 9.20 300 200 8.90 8.90 8.60
WSB 53 46.10 39.20 45.10 300 45.60 800 46 100 46.90 0.80 46.80 200 46.90 200 47 600 200 47 47 46.90 100
BCM 25.90 22.60 19.30 22.10 5,500 22.20 1,100 22.50 1,100 22.50 -0.10 22.80 600 22.90 400 23 1,200 100 22.50 22.50 22.50
BDG 38.10 33.20 28.30 33.10 400 33.30 200 38.10 800 38.10 4.90 100 38.10 38.10 38.10
BTV 27.30 23.80 20.30 20.30 500 20.50 -3.30 100 20.50 20.50 20.50
BWS 36.50 31.80 27.10 30 400 30.50 4,000 31.80 1,000 31.80 0 100 31.80 31.80 31.80 100
CLX 11.50 10 8.50 9 100 9.10 300 10 100 10 100 0 10.80 100 11 200 11.50 500 100 10 10 10
DDM 1.30 1.20 1.10 1.30 0.10 1.20 1,900 1.30 3,700 100 1.30 1.30 1.30
DNH 31 27 23 23.50 1,400 23.60 500 27.20 0.20 100 27.20 27.20 27.20
DP2 11.50 10 8.50 8.70 -1.30 8.70 400 9 6,700 9.70 2,000 100 8.70 8.70 8.70
EVS 11.30 9.90 8.50 8.50 4,100 9.80 -0.10 9.80 100 9.90 1,000 10 100 100 9.80 9.80 9.80
GER 5.20 4.60 4 5.20 0.60 100 5.20 5.20 5.20
GHC 35.60 31 26.40 30.80 2,000 30.90 5,200 31 300 31 0 31.90 100 32 500 33 10,300 100 31 31 31
GSM 12.60 11 9.40 9.60 200 9.70 100 10.60 4,900 10.60 -0.40 11 5,500 11.30 6,000 11.90 2,300 100 10.60 10.60 10.60
HFT 13.20 11.50 9.80 10 -1.50 100 10 10 10
HMS 28.80 25.10 21.40 24.50 200 25.30 400 25.50 800 28.80 3.70 28.80 1,200 100 28.80 28.80 28.80
HND 11.60 10.10 8.60 9.70 100 10 15,000 10.10 800 10.80 0.70 10.40 2,100 10.50 11,200 10.80 19,200 100 10.80 10.80 10.80
HU6 6.70 5.90 5.10 5.20 1,600 5.90 2,100 5.10 -0.80 6.50 700 6.60 2,000 100 5.10 5.10 5.10 100
LAI 12.80 9.20 5.60 7 300 7.90 1,000 12.70 100 3.50 12.80 100 100 12.70 12.70 12.70
LM3 1.20 1.10 1 1 -0.10 1 800 1.20 100 100 1 1 1
MTH 13.10 11.40 9.70 9.70 200 9.80 100 9.90 3,100 9.90 -1.50 11.90 100 12 300 100 9.90 9.90 9.90 100
MTV 13.80 12 10.20 10.60 100 13 1,000 13.80 1.80 100 13.80 13.80 13.80
MVY 8.60 7.50 6.40 6.40 100 8.60 1.10 8.60 1,500 100 8.60 8.60 8.60
NDP 31.90 27.80 23.70 23.70 -4.10 23.70 400 25 100 27.50 500 100 23.70 23.70 23.70
NNG 7.40 6.50 5.60 6 3,100 6.10 1,000 6.30 100 6.70 0.20 6.70 300 6.80 100 6.90 100 100 6.70 6.70 6.70
ONW 17.50 15.30 13.10 15.30 0 100 15.30 15.30 15.30
POS 10.20 8.90 7.60 8.50 300 9 1,000 9.10 300 9.80 0.90 10.20 1,000 100 9.80 9.80 9.80
PTT 3.40 3 2.60 2.80 100 2.90 100 3 600 3 0 3.40 100 100 3 3 3
PVM 11.10 9.70 8.30 9.50 1,800 9.60 10,900 9.70 5,000 9.70 0 10.40 1,000 10.50 1,000 10.60 5,200 100 9.70 9.70 9.70
SBD 13.60 11.90 10.20 10.30 2,400 10.40 500 10.50 100 12.20 100 0.30 12.20 700 12.40 300 13 1,000 100 12.20 12.20 12.20 100
SKV 25.30 22 18.70 21.40 800 22.10 800 22.50 2,800 23 1 23 100 23.30 2,300 23.40 2,100 100 23 23 23
SNC 16.20 14.10 12 14.10 200 14.40 500 14.50 2,800 15.10 1 15.50 300 15.80 300 15.90 200 100 15.10 15.10 15.10
SRT 5 4.40 3.80 3.90 200 4 1,200 4.10 1,200 4 -0.40 4.50 300 4.60 800 4.70 500 100 4 4 4
TRS 63.20 55 46.80 49 100 63.20 8.20 59 100 61 900 62 300 100 63.20 63.20 63.20 100
TV1 17.50 15.30 13.10 17.40 2.10 15.90 2,000 16 100 16.10 5,000 100 17.40 17.40 17.40
VGL 12.50 10.90 9.30 9.40 100 11 0.10 12.50 100 100 11 11 11
VLG 5.70 5 4.30 4.50 600 4.70 2,000 5 100 5.10 0.10 5.40 1,800 5.60 2,000 5.70 3,500 100 5.10 5.10 5.10
VNH 1.10 1 0.90 0.90 100 1.10 100 0.10 1.10 7,600 100 1.10 1.10 1.10
VNP 5.70 5 4.30 4.50 200 5 6,400 5 0 5.40 2,800 5.50 500 5.60 100 100 5 5 5
VPA 3.90 3.40 2.90 2.90 400 3.90 0.50 3.90 400 100 3.90 3.90 3.90
VSE 12.40 10.80 9.20 9.20 300 9.30 -1.50 12.30 1,800 100 9.30 9.30 9.30
VWS 18.50 16.10 13.70 16.60 1,000 16.70 1,100 16.80 1,100 18.50 2.40 100 18.50 18.50 18.50
A32 28.70 25 21.30 25 0
AC4 8.40 6 3.60 8.40 27,600 6 0
ACE 25.30 22 18.70 22 100 22.20 100 22.30 100 22 0 24 300 25.30 100
ACS 17.80 15.50 13.20 15.50 0 16 100
ADP 31.90 27.80 23.70 27.80 0 27.70 500 27.80 1,400 31.90 200 10
AFC 14.40 10.30 6.20 10.30 0 10.30 1,200 14.40 100
AG1 11.50 10 8.50 8.60 400 9.10 100 10 0
AGP 28.70 25 21.30 21.30 2,000 25 0 28.70 200
AMP 21.80 19 16.20 19 0 16.20 100 21.80 2,400
ANT 8.50 7.40 6.30 7.40 0
APL 21.80 15.60 9.40 15.60 0
ASD 7.20 5.20 3.20 5.20 0 7.20 100
ATA 0.40 0.40 0.40
ATB 0.70 0.70 0.70
AUM 14.70 10.50 6.30 10.50 0
AVF 0.40 0.40 0.40
B82 1.20 1.10 1 1 300 1.10 0 1.10 300 1.20 300
BAL 56.40 40.30 24.20 40.30 0
BBM 14.90 10.70 6.50 10.70 0
BBT 21.10 18.40 15.70 17.10 1,100 17.50 100 17.80 100 18.40 0 21.10 15,000
BCB 14.10 10.10 6.10 10.10 0
BCP 9.70 8.50 7.30 7.30 100 8.70 200 8.50 0 9.70 100
BDC 10.40 9.10 7.80 8 1,000 8.10 2,000 8.20 2,000 9.10 0 9.80 500 10 2,000 10.40 200
BDF 12.60 11 9.40 11 0
BDP 14 10 6 10 0
BDT 12 10.50 9 9 300 10.50 0 11.20 1,000
BDW 12.50 10.90 9.30 10.90 0 12 100 12.50 2,000
BEL 21.90 15.70 9.50 15.70 0
BGW 11.50 10 8.50 10 0
BHC 2.30 2 1.70 2 0
BHG 16.80 12 7.20 12 0
BHK 16.80 12 7.20 13 100 12 0 16 200
BHP 6.90 6 5.10 5.10 1,000 6 0
BHT 3.10 2.70 2.30 2.70 0
BHV 5.80 5.10 4.40 5.10 0
BIO 14 10 6 10 0
BLI 7.50 6.60 5.70 5.90 200 6 1,200 6.10 500 6.60 0 7 1,200 7.10 600 7.50 1,300
BLN 9.90 7.10 4.30 7.10 0
BLT 14.40 12.60 10.80 12.10 100 14.40 500 12.60 0
BLW 16.80 12 7.20 12 0
BMD 7.10 5.10 3.10 5.10 0
BMF 66.60 47.60 28.60 47.60 0 66.60 100
BMG 16.90 14.70 12.50 14.70 0
BMJ 14.10 12.30 10.50 10.50 100 10.80 1,000 12.30 0 13.80 500
BMN 10.30 7.40 4.50 7.40 0
BMS 7.20 6.30 5.40 5.40 5,200 6.30 0 6.20 1,100 6.30 200 6.40 1,000
BMV 14 10 6 10 0
BNW 14 10 6 10 0
BPW 14 10 6 10 0
BQB 7 5 3 3 1,000 5 0
BRS 16.10 14 11.90 14 3,000 14 0
BSD 53.90 38.50 23.10 38.50 0