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 # 17/06/2019

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 946.95 ( -6.66    -0.70% )
KL: 174,370,028   GT: 0 (tỷ)
HNX 103.50 ( 0.04    0.04% )
KL: 30,894,600   GT: 0 (tỷ)
UPCOM 54.97 ( -0.07    -0.13% )
KL: 6,183,900   GT: 0 (tỷ)
VN30 852.99 ( -8.66    -1.01% )
KL: 40,074,050   GT: 0 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CTF (22.40)    
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
ROS 32.80 30.70 28.60 29.95 87,700 30 155,200 30.10 37,720 30.15 5,661,030 -0.55 30.15 286,400 30.20 71,920 30.25 2,980 10,486,500 30.50 30.50 29.75 2,010 390
ITA 3.21 3 2.79 3.03 17,410 3.04 20,550 3.05 97,550 3.05 108,090 0.05 3.06 1,500 3.07 28,000 3.08 16,140 3,941,670 3.05 3.13 3.05 790 119,700
HPG 24.55 22.95 21.35 22.35 29,510 22.40 118,410 22.45 236,740 22.45 1,102,580 -0.50 22.50 10 22.60 44,020 22.65 21,790 3,644,160 22.95 23 22.45 304,240 979,370
POW 16.65 15.60 14.55 15.85 108,920 15.90 203,760 15.95 80,740 15.95 207,000 0.35 16 201,330 16.05 116,370 16.10 229,580 3,637,680 15.95 16 15.70 5,305,550 3,860,470
STB 12.45 11.65 10.85 11.35 9,050 11.40 291,520 11.45 98,610 11.45 298,020 -0.20 11.50 13,000 11.55 120,460 11.60 188,120 2,865,290 11.65 11.70 11.45 312,150 327,380
FLC 4.71 4.41 4.11 4.33 163,940 4.34 77,420 4.35 141,470 4.35 417,320 -0.06 4.36 400 4.37 93,110 4.38 23,440 2,770,290 4.44 4.44 4.35 6,450
VCG 29.10 26.50 23.90 27.80 13,700 27.90 2,300 28 700 28.10 500 1.60 28.10 16,800 28.20 37,300 28.30 53,700 2,493,900 26.50 28.50 26.50 200
CTG 21.70 20.30 18.90 20.35 3,290 20.40 44,950 20.45 20,820 20.45 166,630 0.15 20.50 35,550 20.55 164,500 20.60 274,440 2,429,080 20.40 20.60 20.35 210 42,310
VPB 19.90 18.60 17.30 18.45 99,800 18.50 76,690 18.55 10,100 18.60 120,030 0 18.60 92,480 18.65 126,710 18.70 110,500 2,330,100 18.60 18.70 18.50
TCB 22.65 21.20 19.75 20.70 42,100 20.75 55,590 20.80 51,110 20.80 171,230 -0.40 20.90 9,740 20.95 112,110 21 196,710 2,217,430 21.30 21.35 20.80
SHB 7.70 7 6.30 6.70 973,600 6.80 1,998,200 6.90 1,936,600 7 428,500 0 7 1,068,900 7.10 2,066,600 7.20 1,090,800 1,780,900 7 7.10 6.90 20,000 4,000
HAI 2.05 1.92 1.79 1.82 48,700 1.83 115,070 1.84 500 1.85 21,750 -0.07 1.85 6,030 1.86 298,630 1.87 41,290 1,755,600 1.90 1.95 1.83
AAA 19.35 18.10 16.85 17.95 129,720 18 84,370 18.05 76,180 18.05 80,460 -0.05 18.10 19,300 18.15 106,180 18.20 163,630 1,755,540 18.10 18.25 18 76,000 6,000
HQC 1.48 1.39 1.30 1.37 343,930 1.38 285,220 1.39 10 1.40 703,020 0.01 1.40 36,610 1.41 99,420 1.42 124,310 1,755,150 1.39 1.40 1.38
PVD 19.35 18.10 16.85 17.85 9,410 17.90 69,880 17.95 16,260 18 140,260 -0.10 18 3,890 18.05 15,000 18.10 10,000 1,741,580 18.10 18.35 17.90 10 1,050
OGC 4.35 4.07 3.79 4.14 21,080 4.15 101,000 4.19 400 4.19 53,520 0.12 4.20 44,690 4.21 12,080 4.22 36,120 1,730,130 4.10 4.25 4.10
HAG 5.31 4.97 4.63 4.94 53,510 4.95 6,230 4.96 20 5 912,720 0.03 5 6,910 5.01 5,010 5.02 50 1,727,650 4.97 5 4.93 900
CII 24.40 22.85 21.30 22.35 24,180 22.40 8,350 22.45 8,090 22.45 53,580 -0.40 22.60 28,200 22.70 23,950 22.75 9,120 1,726,160 22.90 22.90 22.45 33,000 107,000
DLG 1.65 1.55 1.45 1.45 2,174,410 1.46 1,066,020 1.47 184,050 1.47 199,650 -0.08 1.49 26,910 1.50 95,130 1.51 65,920 1,658,380 1.56 1.56 1.47
PVS 23.90 21.80 19.70 21.80 122,600 21.90 95,200 22 38,400 22 2,100 0.20 22.10 100 22.20 13,300 22.30 62,400 1,598,500 21.90 22.40 21.80 141,200 950
AMD 2.03 1.90 1.77 1.78 45,830 1.79 23,740 1.80 2,600 1.80 75,910 -0.10 1.81 50,590 1.82 26,880 1.83 18,640 1,574,250 1.88 1.89 1.80
SCR 7.97 7.45 6.93 7.37 13,180 7.38 270 7.39 10 7.40 438,490 -0.05 7.40 321,580 7.41 10,500 7.42 56,020 1,458,350 7.45 7.45 7.37 112,030
KBC 15.45 14.45 13.45 14.35 48,270 14.40 84,600 14.45 29,290 14.45 182,780 0 14.50 127,050 14.55 102,510 14.60 134,220 1,369,040 14.45 14.50 14.35 452,480 10,000
MBB 22.10 20.70 19.30 20.60 516,760 20.65 16,180 20.70 19,260 20.70 47,970 0 20.75 76,710 20.80 175,360 20.85 74,220 1,361,110 20.80 20.85 20.65
HSG 8.36 7.82 7.28 7.65 3,030 7.66 610 7.67 10 7.68 305,880 -0.14 7.68 70,400 7.70 17,000 7.75 3,470 1,262,670 7.81 7.84 7.68 112,030 25,570
HBC 16.95 15.85 14.75 15.40 18,850 15.45 20,870 15.50 56,600 15.50 307,770 -0.35 15.65 1,090 15.70 24,640 15.75 17,430 1,233,960 15.95 15.95 15.50 1,260 38,500
SBT 18.40 17.20 16 17.05 3,340 17.10 9,000 17.15 11,000 17.20 438,000 0 17.20 14,670 17.25 10,830 17.30 9,400 1,185,760 17.20 17.20 16.95 610 9,500
EIB 19.45 18.20 16.95 18.45 9,990 18.50 30,000 18.55 2,600 18.55 36,240 0.35 18.80 23,080 18.85 100 18.90 1,310 1,171,490 18.10 18.90 18.10 826,330
TCH 22.75 21.30 19.85 21.20 117,350 21.25 42,850 21.30 32,940 21.35 17,000 0.05 21.35 6,370 21.40 6,000 21.45 3,520 1,103,380 21.35 21.40 21
HUT 3 2.80 2.60 2.60 137,400 2.70 440,800 2.80 79,200 0 2.80 303,200 2.90 623,000 3 988,900 1,081,400 2.80 2.80 2.70 13,803
VRE 37.30 34.90 32.50 33.90 16,750 33.95 2,530 34 3,040 34 178,400 -0.90 34.10 1,000 34.20 36,350 34.25 200 1,079,830 34.90 34.90 34 1,164,650 1,437,350
NLG 31.65 29.60 27.55 29.50 48,540 29.60 25,790 29.65 15,900 29.70 20,900 0.10 29.70 34,470 29.75 24,400 29.80 40,560 1,060,050 29.70 29.80 29.35 4,000
ASM 7.53 7.04 6.55 7.01 239,610 7.02 40,530 7.03 55,000 7.04 34,550 0 7.04 35,170 7.05 32,610 7.06 8,550 1,051,120 7.04 7.05 7.01 400
VCB 74 69.20 64.40 69 9,980 69.10 4,330 69.20 97,030 69.20 82,700 0 69.40 13,440 69.50 17,520 69.60 3,500 1,018,520 69.20 70.30 69 897,540 704,580
FPT 47.50 44.40 41.30 43.95 9,030 44 49,290 44.05 17,040 44.05 29,010 -0.35 44.10 10 44.15 10 44.20 3,290 1,013,550 44.10 44.50 43.90 349,460 353,460
HDB 28.45 26.60 24.75 26.35 22,300 26.40 24,610 26.45 30 26.50 70,690 -0.10 26.50 45,890 26.55 10,500 26.60 45,270 1,006,060 26.70 26.80 26.35 100,330 122,650
CCL 5.10 4.77 4.44 4.97 2,700 4.98 2,860 4.99 10 5 146,970 0.23 5 39,300 5.04 10,000 5.05 10,410 925,740 5.07 5.10 4.93 1,000 2,000
DAH 8.99 8.41 7.83 8.40 2,200 8.41 8,030 8.45 7,000 8.60 45,050 0.19 8.60 6,860 8.80 1,170 8.88 2,500 911,230 8.38 8.60 8.38
ACB 31.50 28.70 25.90 28.50 39,000 28.60 129,200 28.70 172,600 28.70 35,200 0 28.80 5,000 28.90 85,000 29 163,500 896,000 28.70 28.90 28.60
HPX 28.40 26.55 24.70 26.50 13,000 26.55 22,850 26.60 10,380 26.60 91,940 0.05 27 3,010 27.95 1,000 874,550 26.20 26.60 24.75 170
SJF 3.15 2.95 2.75 3.08 7,320 3.10 25,140 3.11 1,000 3.13 17,560 0.18 3.13 700 3.14 8,000 3.15 360,750 862,460 2.95 3.15 2.95
NDN 16 14.60 13.20 14.50 190,500 14.60 221,900 14.70 49,800 14.80 19,200 0.20 14.80 8,800 14.90 68,200 15 111,000 824,200 14.60 14.90 14.60
GVR 15.60 13.60 11.60 12.90 41,400 13 58,600 13.10 16,600 13.20 3,600 -0.40 13.20 3,800 13.30 7,800 13.40 98,800 798,700 13.40 13.50 13
SHI 8.95 8.37 7.79 8.35 1,240 8.36 40 8.37 500 8.40 11,030 0.03 8.40 13,320 8.41 5,000 8.45 3,000 797,460 8.40 8.48 8.33
MWG 95.30 89.10 82.90 87.50 42,690 87.60 27,330 87.70 8,750 87.80 54,050 -1.30 87.80 11,350 87.90 10,000 88 27,500 767,010 89 89.20 87.50 831,947 831,947
FTM 25.60 23.95 22.30 23.75 5,900 23.80 3,800 23.85 840 23.95 0 23.90 2,500 23.95 6,830 24 1,120 698,860 23.95 24 23.75
BID 34.40 32.15 29.90 32 2,610 32.05 10,930 32.10 810 32.10 45,530 -0.05 32.15 16,800 32.20 43,050 32.25 10,860 693,710 32.20 32.55 31.95 73,710 21,200
HVH 27.40 25.65 23.90 26 6,110 26.05 44,200 26.10 13,630 26.15 3,310 0.50 26.15 4,420 26.20 4,300 26.25 9,490 690,960 25.65 26.20 25.65 1,500
TTF 3.48 3.26 3.04 3.18 16,370 3.19 1,210 3.20 3,300 3.20 43,180 -0.06 3.26 7,600 3.27 10,100 3.28 4,980 669,750 3.26 3.28 3.13
SHS 12.70 11.60 10.50 11.40 62,000 11.50 112,000 11.60 162,200 11.70 13,400 0.10 11.70 38,600 11.80 117,000 11.90 130,000 653,200 11.70 11.80 11.50 88,600 84,100
VNM 132.30 123.70 115.10 123.30 2,420 123.40 120 123.50 50 123.70 170,100 0 123.70 16,610 123.80 630 123.90 1,380 632,730 123.70 123.80 122.80 1,032,070 799,600
HNG 16.35 15.30 14.25 15.10 52,770 15.15 12,830 15.20 13,290 15.20 204,260 -0.10 15.25 10,000 15.30 135,770 15.35 277,650 632,520 15.30 15.30 15.15
VGI 31.50 27.40 23.30 27.90 9,600 28 13,200 28.10 8,200 28.20 11,500 0.80 28.20 12,700 28.30 39,600 28.40 43,700 631,000 27.40 28.40 27.40 3,800 1,390
VGC 21.50 20.10 18.70 19.90 7,630 19.95 1,500 20 3,190 20 30,620 -0.10 20.10 330 20.15 20,200 20.20 51,400 628,990 20.25 20.25 19.75 49,900 49,200
TNG 20.40 18.60 16.80 18.20 7,200 18.30 6,400 18.40 300 18.40 52,400 -0.20 18.50 3,900 18.60 5,100 18.70 4,300 623,400 18.60 18.90 18.40 600
ART 2.80 2.60 2.40 2.40 114,200 2.50 597,100 2.60 17,300 2.60 13,500 0 2.70 974,500 2.80 968,200 613,200 2.70 2.70 2.60
SSI 26.50 24.80 23.10 24.50 31,450 24.55 5,520 24.60 154,360 24.60 64,920 -0.20 24.70 14,050 24.75 11,000 24.80 67,310 601,620 24.70 24.90 24.60 89,020 89,820
TPB 26.60 24.90 23.20 24.35 1,200 24.40 3,500 24.45 2,000 24.50 200,650 -0.40 24.50 198,440 24.55 2,000 24.60 27,970 598,040 24.90 24.90 24
TCM 28.10 26.30 24.50 25.55 3,400 25.60 11,900 25.65 31,730 25.65 109,330 -0.65 26 10,430 26.05 5,400 26.10 13,310 596,880 26.50 26.60 25.65 14,400 44,600
NVL 63.50 59.40 55.30 57.50 16,290 57.60 740 57.80 2,830 57.80 49,940 -1.60 57.90 130 58 18,550 58.10 16,120 596,190 59.20 59.50 57.50 12,960 49,220
VND 16.65 15.60 14.55 15.10 2,350 15.15 2,250 15.20 18,410 15.20 20,000 -0.40 15.30 22,870 15.50 11,360 15.55 12,830 589,890 15.35 15.65 15.20 3,000 43,030
HAR 4.64 4.34 4.04 4.34 3,320 4.36 84,340 4.37 1,670 4.37 12,180 0.03 4.38 4,210 4.40 34,250 4.41 30,690 581,630 4.34 4.42 4.34
VJC 130.20 121.70 113.20 119.60 1,090 119.70 550 119.80 150 119.90 59,390 -1.80 119.90 9,370 120 10,880 120.10 4,100 568,680 119.50 120.40 119 137,260 48,040
FIT 3.50 3.28 3.06 3.33 3,000 3.34 4,000 3.35 160 3.35 8,000 0.07 3.38 5,000 3.39 2,610 3.40 27,000 561,730 3.30 3.47 3.25
PDR 26.40 24.70 23 24.50 27,600 24.55 3,200 24.60 10,000 24.70 72,000 0 24.70 25,280 24.75 5,010 24.80 14,010 560,560 24.70 24.80 24.50
C4G 9.80 8.60 7.40 8.50 39,500 8.60 62,600 8.70 20,100 8.80 1,300 0.20 8.80 2,900 8.90 25,800 9 20,700 553,200 8.60 8.90 8.50
PPI 1 0.90 0.80 0.80 602,700 0.90 419,700 1 100 0.10 1 176,700 552,100 0.90 1 0.90
ANV 28.95 27.10 25.25 26.45 720 26.50 6,500 26.55 4,690 26.55 45,760 -0.55 26.65 200 26.70 650 26.80 4,460 550,610 26.95 27.25 26.40 2,500
HVN 45.70 42.75 39.80 42.10 1,630 42.15 36,600 42.20 16,170 42.20 28,330 -0.55 42.30 600 42.40 6,840 42.50 4,100 513,740 42.60 42.95 41.75 6,320 12,010
DCM 8.87 8.29 7.71 8.23 4,400 8.24 2,220 8.25 1,420 8.24 85,000 -0.05 8.27 1,000 8.28 9,400 8.29 2,590 507,500 8.30 8.32 8.24
BII 1 0.90 0.80 0.80 295,600 0.90 132,300 1 0.10 1 920,200 501,900 1 1 0.90
PXL 6.70 5.90 5.10 5.60 122,300 5.70 29,600 5.80 2,100 5.80 17,900 -0.10 5.90 48,200 6 55,200 6.10 5,300 483,400 5.90 5.90 5.40
PNJ 79.30 74.20 69.10 72 30,010 72.10 5,590 72.20 14,050 72.20 32,440 -2 72.30 8,000 72.40 2,120 72.50 19,650 476,780 74.20 74.50 72.20 300,000 300,000
PVX 1.10 1 0.90 0.90 1,122,800 1 2,137,300 1.10 180,100 0.10 1.10 217,600 476,100 1.10 1.10 1
DPM 18.35 17.15 15.95 16.40 16,210 16.45 28,120 16.50 29,030 16.50 55,350 -0.65 16.60 530 16.65 7,310 16.70 2,760 471,760 17.10 17.10 16.45 2,530 51,920
LDG 9.44 8.83 8.22 8.70 16,420 8.72 10,000 8.73 2,510 8.73 39,050 -0.10 8.74 9,100 8.75 12,900 8.76 14,000 466,320 8.83 8.83 8.69
GMD 27.75 25.95 24.15 25.85 19,000 25.90 35,990 25.95 22,610 25.95 23,700 0 26 9,410 26.05 9,710 26.10 13,900 462,770 25.95 26 25.50
E1VF 15.51 14.50 13.49 14.15 2,730 14.16 10 14.17 40,450 14.19 1,050 -0.31 14.19 39,370 14.30 10 14.37 10 459,940 14.29 14.32 14.15 1,071,200
VHM 85.40 79.90 74.40 77.80 220 77.90 1,580 78 38,530 78 92,070 -1.90 78.50 3,500 78.70 10 78.80 10 458,320 79.90 79.90 77.60 272,440 297,990
REE 34.05 31.85 29.65 31.45 2,110 31.50 33,340 31.55 14,970 31.55 52,460 -0.30 31.60 100 31.75 3,910 31.80 19,740 457,020 31.85 31.95 31.55
VEA 65 56.60 48.20 56.70 300 56.80 5,000 57 5,500 57 1,000 0.40 57.20 1,000 57.30 1,000 57.50 11,600 454,500 56.60 58.10 56.50 221,600 211,200
KLF 1.60 1.50 1.40 1.40 2,192,000 1.50 11,200 0 1.50 202,900 1.60 1,475,400 444,900 1.50 1.60 1.40 5,000
PHR 59.90 56 52.10 55.60 5,460 55.70 10,750 55.80 7,940 55.80 22,310 -0.20 56.30 1,900 56.40 4,000 56.50 2,120 429,580 56 56.50 55 1,760 3,790
LPB 8.90 7.80 6.70 7.60 46,600 7.70 113,900 7.80 70,800 7.90 100 0.10 7.90 240,900 8 102,100 8.10 47,500 420,000 7.80 7.90 7.80
VIC 123.50 115.50 107.50 114.20 20 114.30 380 114.50 20,750 114.50 59,290 -1 114.60 40,000 114.70 10 114.80 820 415,390 115.90 116.50 113.80 300,140 246,300
TNI 13 12.15 11.30 12.10 45,130 12.15 71,860 12.20 17,850 12.20 12,530 0.05 12.25 16,190 12.30 10,730 12.35 12,750 409,780 12.15 12.30 12.15
BSR 14.90 13 11.10 12.70 262,000 12.80 264,600 12.90 159,000 13 10,000 0 13 110,400 13.10 103,000 13.20 61,500 405,200 13 13.10 12.90 81,200
CEO 12.80 11.70 10.60 11.30 18,000 11.40 139,900 11.50 24,100 11.50 15,100 -0.20 11.60 7,600 11.70 26,500 11.80 12,000 403,900 11.60 11.70 11.50
QNS 35 30.50 26 30 36,200 30.10 9,500 30.20 7,800 30.40 8,600 -0.10 30.40 131,000 30.50 98,000 30.60 143,800 394,900 30.20 30.50 30 157,700
LCG 10.80 10.10 9.40 9.76 1,000 9.80 59,750 9.81 3,290 9.81 80,850 -0.29 9.99 100 10 6,880 10.05 6,230 389,710 10.15 10.15 9.81 500
LGL 11.10 10.40 9.68 10.25 200 10.30 300 10.40 1,480 10.50 50,030 0.10 10.50 1,490 10.60 72,650 10.65 23,300 386,220 10.50 10.75 10.50
NVB 8.90 8.10 7.30 7.70 13,000 7.80 6,800 7.90 10,000 8.10 51,000 0 8.10 11,900 8.20 6,000 8.30 43,600 382,200 8.10 8.10 8 700
KSB 23.40 21.90 20.40 21.70 3,600 21.80 900 21.90 300 21.90 40,610 0 22 10,430 22.05 3,200 22.10 500 356,720 21.70 21.95 21.50 13,500 16,280
IDI 7.92 7.41 6.90 7.30 19,310 7.31 1,000 7.32 4,060 7.33 11,020 -0.08 7.33 10,280 7.34 2,490 7.35 2,000 356,180 7.38 7.45 7.30 3,800 160
DXG 19.55 18.30 17.05 17.70 1,250 17.80 16,390 17.85 3,470 17.90 68,740 -0.40 17.90 11,480 18 12,760 18.05 2,000 354,480 18.30 18.35 17.90 600 43,950
HSL 9.41 8.80 8.19 8.92 12,220 8.93 8,350 8.95 14,640 8.96 13,310 0.16 8.96 4,500 9 700 9.02 10 353,580 8.82 9.06 8.50 80,000
TDH 13.60 12.75 11.90 12.60 29,250 12.65 14,880 12.70 3,610 12.75 9,500 0 12.75 24,200 12.80 56,680 12.85 58,650 353,020 12.85 12.85 12.65 1,610 21,260
GEX 23.95 22.40 20.85 22.15 5,900 22.20 22,260 22.25 20,800 22.30 35,500 -0.10 22.30 2,100 22.35 5,680 22.40 14,910 343,130 22.50 22.50 22.10 300
HHS 3.88 3.63 3.38 3.57 1,350 3.58 13,970 3.59 11,540 3.60 42,030 -0.03 3.60 22,870 3.62 15,380 3.63 6,010 336,170 3.66 3.66 3.58
MSN 90 84.20 78.40 83.20 3,770 83.30 1,320 83.40 10 83.50 40,530 -0.70 83.50 38,420 83.70 660 84 9,210 334,140 83.30 84.80 83 987,340 862,580
MST 3 2.80 2.60 2.60 216,600 2.70 229,200 2.80 25,500 2.90 18,200 0.10 2.90 115,000 3 170,600 295,200 2.80 2.90 2.70 600
TTB 24.15 22.60 21.05 22.40 13,310 22.45 19,780 22.50 3,560 22.50 3,540 -0.10 22.55 3,630 22.60 8,130 22.65 10,330 291,330 22.60 22.70 22.45
MPT 3.30 3 2.70 2.70 300 2.80 95,100 2.90 290,500 2.90 30,800 -0.10 3 456,700 3.10 183,400 3.20 75,000 287,800 2.90 3 2.90
CTI 25.10 23.50 21.90 23 30,120 23.05 4,830 23.20 2,500 23.45 41,050 -0.05 23.45 180 23.50 38,850 23.60 5,000 285,290 23.50 23.50 23.05 70,000
VCR 29.30 26.70 24.10 29.20 500 29.30 165,800 ATC 37,500 29.30 18,700 2.60 275,800 27.50 29.30 27.50
HVG 3.10 2.90 2.70 2.82 51,400 2.83 4,740 2.84 283,320 2.84 39,630 -0.06 2.86 5,000 2.88 5,680 2.89 6,300 273,350 2.90 2.96 2.80 5,670
DRC 20.55 19.25 17.95 18.75 5,880 18.80 19,760 18.85 28,130 18.85 15,810 -0.40 18.90 40,600 18.95 1,000 19 2,260 269,730 19.35 19.35 18.80 30,000
CRE 26.60 24.90 23.20 24.55 2,000 24.60 5,700 24.65 1,000 24.70 10,000 -0.20 24.70 9,460 24.75 2,790 24.80 15,110 263,280 24.85 25 24.65 25,540
DRH 7.61 7.12 6.63 6.76 20 6.78 124,770 6.79 470 6.79 27,000 -0.33 6.85 640 6.95 3,200 6.98 2,800 263,000 7 7.12 6.78
BVH 85.60 80 74.40 80.20 15,340 80.30 7,990 80.40 1,160 80.50 15,810 0.50 80.50 20,270 80.60 8,310 80.70 3,600 259,530 80 80.50 79 220,650 28,980
IJC 11.55 10.80 10.05 10.45 10,000 10.50 42,350 10.55 16,590 10.55 13,530 -0.25 10.60 300 10.65 4,080 10.70 10,440 255,200 10.90 10.90 10.55 3,000
VC3 25.60 23.30 21 23 10,300 23.10 8,500 23.20 8,300 23.30 1,500 0 23.30 4,400 23.40 21,600 23.50 14,000 248,700 23.20 23.50 23.20 1,600
VNG 22.40 20.95 19.50 20.60 300 20.75 2,000 20.85 1,290 20.90 1,400 -0.05 20.90 3,400 20.95 8,790 21 7,490 246,680 20.95 21 20.90
HDA 11 10 9 9.70 19,300 9.80 21,900 9.90 7,500 10 3,000 0 10 8,400 10.10 6,800 10.20 15,700 243,000 10 10.10 9.90
ACV 94.90 82.60 70.30 83.30 1,500 83.50 2,800 83.60 500 83.90 1,500 1.30 83.90 4,600 84 10,400 84.10 100 236,700 82.60 83.90 82.60 150,510 127,400
QCG 5.24 4.90 4.56 4.85 47,520 4.86 45,060 4.87 16,580 4.86 25,320 -0.04 4.88 7,280 4.90 11,650 4.96 10 234,100 4.86 4.90 4.86 3,300
PHC 14.05 13.15 12.25 13.05 5,300 13.10 3,800 13.15 17,200 13.20 28,890 0.05 13.20 13,170 13.25 3,800 13.30 14,700 233,360 13.15 13.20 13.10
LHG 20.10 18.80 17.50 18.55 13,750 18.60 10,800 18.65 1,000 18.90 2,500 0.10 18.90 1,830 18.95 1,560 19 19,460 227,390 18.80 19 18.50 3,800
DIG 14.90 13.95 13 13.60 26,310 13.65 56,730 13.70 35,850 13.80 60,330 -0.15 13.80 11,630 13.85 7,160 13.90 125,480 224,840 13.75 13.90 13.65 1,490
ATG 1.28 1.20 1.12 1.14 17,020 1.15 19,880 1.16 26,140 1.17 30 -0.03 1.17 1,970 1.18 4,070 1.19 14,960 219,890 1.23 1.23 1.14 500
PPC 28.85 27 25.15 27 6,330 27.15 5,500 27.25 2,170 27.30 6,720 0.30 27.30 2,300 27.35 4,670 27.40 25,940 219,460 27.20 27.45 27 67,720 1,000
HAP 3.88 3.63 3.38 3.44 1,140 3.45 10,000 3.46 12,540 3.46 8,290 -0.17 3.57 90 3.59 1,300 3.60 2,220 214,020 3.63 3.70 3.38 25,000
DGW 22.85 21.40 19.95 20.80 7,380 20.85 5,410 20.90 4,910 21 3,000 -0.40 21 3,610 21.05 840 21.15 1,140 211,380 21.40 21.40 20.85 1,300
BCG 6.14 5.74 5.34 5.63 500 5.64 1,890 5.65 100 5.67 6,300 -0.07 5.67 6,860 5.68 6,440 5.69 3,000 205,900 5.73 5.74 5.64
PLX 65.60 61.40 57.20 61.10 8,190 61.20 5,600 61.30 2,400 61.30 5,870 -0.10 61.40 16,470 61.50 15,200 61.60 10,470 204,660 62 62 61.10 26,920 25,420
HDC 15.60 14.60 13.60 14.80 7,390 14.85 2,000 14.95 3,000 15 26,500 0.40 15 30,490 15.10 5,600 15.20 5,700 204,320 14.90 15 14.55
SZC 20.65 19.30 17.95 19.15 7,300 19.20 7,880 19.30 12,550 19.30 18,770 0 19.35 10 19.40 10 19.80 4,290 197,970 19.30 19.80 19.15 5,100
NT2 28.50 26.65 24.80 26.65 30,150 26.70 29,640 26.75 60 26.85 910 0.20 26.85 40 26.90 1,520 26.95 2,200 196,890 26.85 26.95 26.70 100,000
DAG 6.96 6.51 6.06 6.35 1,200 6.36 3,500 6.38 1,500 6.51 15,350 0 6.51 3,440 6.52 3,000 6.53 2,500 195,360 6.51 6.52 6.40
GEG 24.60 21.40 18.20 21.10 17,800 21.20 23,900 21.30 15,100 21.40 100 0 21.40 33,900 21.50 17,800 21.60 20,300 190,200 21.40 21.60 21.30 73,900 56,100
HCM 24.70 23.10 21.50 22.75 16,190 22.80 11,570 22.85 19,970 22.85 24,700 -0.25 22.90 2,000 22.95 5,120 23 1,700 189,500 23.40 23.40 22.70 7,340 18,800
TDM 33.25 31.10 28.95 31.25 3,060 31.30 5,400 31.35 2,000 31.55 9,620 0.45 31.55 12,340 31.60 10,510 31.80 500 185,180 31.10 31.60 31
TGG 3.39 3.17 2.95 3.16 3,200 3.17 17,000 3.18 3,440 3.25 28,500 0.08 3.25 3,460 3.26 560 3.27 1,050 179,590 3.20 3.26 3.15
VIB 19 16.60 14.20 16.40 44,000 16.50 41,700 16.60 300 16.70 1,000 0.10 16.70 17,700 16.80 35,400 16.90 10,500 178,100 16.60 16.80 16.50
VGT 12.50 10.90 9.30 10.60 57,600 10.70 118,700 10.80 200 10.90 6,100 0 10.90 17,200 11 40,100 11.10 52,000 171,900 10.90 10.90 10.80 6,000
VPI 44.90 42 39.10 41.75 1,930 41.80 1,740 41.85 1,720 41.85 -0.15 41.90 3,740 41.95 3,220 42 3,290 169,830 42 42.25 41.75
HDG 34.20 32 29.80 31.50 9,300 31.55 2,900 31.60 1,270 31.60 8,760 -0.40 31.70 9,460 31.80 4,310 31.90 9,160 165,850 32 32 31.50
CVT 19.65 18.40 17.15 17.90 2,650 17.95 1,200 18 10,840 18.05 3,370 -0.35 18.05 16,190 18.20 2,840 18.30 6,410 164,140 18.30 18.55 18 70,410
ILA 2.30 2 1.70 1.70 49,200 1.80 31,200 1.90 50,200 1.90 7,700 -0.10 2 5,000 2.10 4,000 2.20 2,000 162,200 2 2 1.90
BWE 27.85 26.05 24.25 25.95 4,870 26 10,430 26.05 4,630 26.10 3,030 0.05 26.10 1,970 26.15 6,680 26.20 11,610 161,030 26.05 26.20 25.95 34,750
VHG 1.40 1.30 1.20 1.20 57,600 1.20 23,100 -0.10 1.30 3,000 1.40 193,600 155,700 1.30 1.40 1.20
SFG 18.05 16.90 15.75 16.80 6,000 16.90 200 17 3,000 17 5,460 0.10 17.30 800 17.40 290 17.45 18,830 155,520 17 17.40 16.70
STK 24.05 24 20.95 23.25 1,000 23.30 3,000 23.35 300 23.50 24,930 -0.50 23.50 6,530 23.55 1,000 23.60 10,000 153,950 21.80 23.50 21.80 90,020 4,000
VNE 4.42 4.14 3.86 4.10 25,200 4.11 20,000 4.14 14,940 4.14 13,200 0 4.15 71,860 4.16 7,600 4.17 4,570 153,730 4.06 4.17 4.06 1,000
LMH 17.10 16 14.90 15.70 5,950 15.75 6,590 15.80 5,440 15.85 3,000 -0.15 15.85 2,530 15.90 5,520 15.95 4,850 153,050 16 16 15.55
SJS 21.05 19.70 18.35 19.20 8,500 19.35 2,500 19.40 5,500 19.60 7,030 -0.10 19.60 1,130 19.70 6,000 19.80 8,250 151,580 19.70 20.20 19.60
HCD 4.21 3.94 3.67 3.75 5,200 3.80 10,220 3.81 6,340 3.81 3,000 -0.13 3.82 5,820 3.86 2,000 3.88 100 151,050 3.82 3.83 3.81
SRC 26.95 25.20 23.45 24.15 2,000 24.25 100 24.30 1,090 24.80 23,770 -0.40 24.80 1,530 24.85 3,050 24.90 2,050 146,230 25.20 25.40 24
FCN 15.15 14.20 13.25 13.90 13,800 13.95 2,650 14 14,810 14 18,310 -0.20 14.10 11,000 14.20 20,610 14.25 3,600 141,140 14.10 14.30 14 10,080
OIL 14.20 12.40 10.60 11.80 1,000 12 28,900 12.10 42,800 12.20 1,300 -0.20 12.30 18,200 12.40 18,500 12.50 24,700 139,900 12.40 12.40 12.20
NTL 23.95 22.40 20.85 22.30 31,100 22.35 13,040 22.40 5,590 22.40 33,720 0 22.50 3,130 22.55 4,690 22.60 15,200 138,490 22.45 22.70 22.20
MPC 36.90 32.10 27.30 32.50 800 32.60 12,900 32.80 1,300 33 2,200 0.90 33.10 3,000 33.20 4,300 33.30 1,700 134,900 31.80 33.20 31.80
SRA 12.60 11.50 10.40 11.10 11,000 11.20 26,500 11.30 10,900 11.30 1,000 -0.20 11.40 2,400 11.50 24,400 11.60 3,500 133,200 11.60 11.70 11.30
BMI 25.65 24 22.35 22.75 2,670 22.80 5,350 22.90 1,050 23.40 10,160 -0.60 23.40 3,090 23.90 200 24 3,700 129,840 23.50 23.60 22.75 15,480 86,980
VHC 91.20 85.30 79.40 84.80 4,480 84.90 770 85 7,850 85 12,090 -0.30 85.40 3,250 85.50 3,800 85.60 1,000 128,360 86.50 86.50 84.90 850 45,100
HAH 12.70 11.90 11.10 11.80 19,210 11.85 8,630 11.90 950 11.90 5,100 0 11.95 3,440 12 10,710 12.05 1,200 127,060 12 12 11.80 25,800 14,920
PC1 24.95 23.35 21.75 23.10 8,500 23.15 2,000 23.50 110 23.50 2,070 0.15 23.60 1,370 23.65 40 23.70 3,500 125,590 23.40 23.80 23 41,570
TVC 13.20 12 10.80 11.80 13,900 11.90 10,700 12 5,900 12.10 7,900 0.10 12.10 10,600 12.20 25,900 12.30 16,100 125,200 12 12.10 11.90
DPG 40.65 38 35.35 36.60 2,000 36.70 3,230 36.80 5,060 36.80 2,370 -1.20 37 70 37.40 600 37.50 2,010 124,580 38 38 36.70 1,000
CTD 109.40 102.30 95.20 98.60 5,020 99 3,150 99.10 400 99.10 4,750 -3.20 99.50 370 99.70 1,010 99.80 2,000 123,460 102 102 98.10 520 10,860
TTH 4.70 4.30 3.90 4.10 21,200 4.20 64,300 4.30 2,000 4.30 22,000 0 4.40 49,800 4.50 61,400 4.60 18,200 122,300 4.30 4.40 4.30
GAS 109.10 102 94.90 101.30 1,100 101.40 500 101.50 10 101.90 13,180 -0.10 101.90 3,580 102 4,220 102.20 1,050 117,830 102 102.70 101.10 56,640 12,210
MFS 36.90 32.10 27.30 31.60 700 31.70 2,900 31.80 1,700 31.80 2,600 -0.30 32.10 3,000 32.20 2,500 32.30 2,200 117,400 31.50 32.20 31.10
PVT 17.40 16.30 15.20 16.15 15,640 16.20 47,260 16.30 4,000 16.35 9,600 0.05 16.35 12,870 16.40 14,690 16.45 870 115,280 16.20 16.40 16.20 56,000 39,300
TIG 3.90 3.60 3.30 3.30 134,100 3.40 211,900 3.50 2,600 -0.10 3.50 41,800 3.60 181,500 3.70 163,700 114,700 3.50 3.50 3.50
CSV 30.05 28.10 26.15 28.30 2,000 28.35 420 28.40 30 28.45 90 0.35 28.45 690 28.50 4,630 28.55 3,010 113,460 28.25 28.50 28.25 60,800 16,500
KDH 26.15 24.45 22.75 23.80 2,800 23.85 500 23.90 2,500 24 21,720 -0.45 24 4,720 24.30 5,000 24.35 2,000 113,000 24.50 24.60 24 65,000
APG 8.39 7.85 7.31 7.52 5,000 7.60 7,600 7.61 1,610 7.61 7,740 -0.24 7.79 500 7.80 27,090 7.84 2,500 110,750 7.87 7.87 7.61
ELC 7.50 7.01 6.52 7.10 10,200 7.11 10 7.20 10 7.25 100 0.24 7.25 5,340 7.29 2,010 7.30 15,180 109,140 7.10 7.25 6.86 7,000
GTN 20.45 19.15 17.85 18.80 1,200 18.90 6,350 18.95 1,030 18.95 10,140 -0.20 19 800 19.10 150 19.15 4,150 107,470 19.20 19.20 18.90 1,000
VIG 1.30 1.20 1.10 1.10 200,100 1.20 44,300 1.20 26,200 0 1.30 136,800 105,600 1.30 1.30 1.20
IBC 23.50 22 20.50 21.85 3,400 21.90 2,980 21.95 600 21.95 -0.05 22 14,600 22.05 1,790 22.10 8,880 102,270 22 22.10 21.80
YBM 11.20 10.50 9.77 9.93 100 9.96 1,200 10 1,490 10.20 4,330 -0.30 10.20 5,210 10.35 1,910 10.40 300 102,270 10.50 10.60 9.91 10
BOT 63 54.80 46.60 51 3,900 51.50 5,500 51.80 3,000 53 -1.80 53 2,800 54.20 1,100 54.80 1,500 102,200 52.50 53 52
MSH 65.20 61 56.80 59.60 580 59.70 500 59.90 880 60 6,110 -1 60 5,140 60.20 1,100 60.30 2,100 101,730 60.30 61.20 59
TAR 32.80 29.90 27 29.50 27,100 29.60 31,700 29.70 15,300 29.80 3,000 -0.10 29.80 3,700 29.90 5,200 30 8,200 101,200 29.90 30 29.80
VCI 34.85 32.60 30.35 32.70 9,960 32.75 6,000 32.80 10,400 32.80 600 0.20 32.95 8,030 33 12,200 33.10 6,000 100,930 32.60 33.20 32.20 82,000
HII 13.85 12.95 12.05 12.70 2,000 12.75 3,800 12.80 2,950 12.90 20 -0.05 12.90 2,420 12.95 3,680 13 6,570 100,160 12.95 13.05 12.80 500
AGR 4.08 3.82 3.56 3.77 2,450 3.80 5,550 3.82 1,590 3.82 0 3.83 850 3.84 3,980 3.85 10,100 100,140 3.82 3.84 3.77
DHC 46.45 43.45 40.45 42.90 5,360 42.95 6,130 43 9,610 43.10 2,870 -0.35 43.10 4,580 43.30 1,000 43.40 1,000 100,040 43 43.50 42.90 21,190
TMT 9.41 8.80 8.19 8.19 40 8.20 600 8.30 1,500 8.80 0 8.70 900 8.80 3,680 9 170 100,000 8.80 8.80 8.80
DTD 15.90 14.50 13.10 14 6,100 14.10 11,200 14.20 7,000 14.30 600 -0.20 14.30 4,900 14.40 4,700 14.50 4,000 97,200 14.40 14.40 13.80
FUES 13.37 12.50 11.63 12.20 26,830 12.21 20,450 12.22 400 12.30 500 -0.20 12.30 22,430 12.40 10,340 12.50 51,870 96,160 12.50 12.50 12.20 920
SKG 15.40 14.40 13.40 14.25 6,260 14.30 6,300 14.35 1,000 14.40 1,000 0 14.40 36,520 14.50 17,350 14.55 8,240 93,250 14.55 14.55 14.30 4,000 3,550
PTB 72.70 68 63.30 67.10 500 67.20 2,780 67.40 6,030 67.40 2,410 -0.60 67.60 800 67.70 1,000 67.80 2,010 89,960 68 68.50 67 11,070 1,300
BMP 46.65 43.60 40.55 43.55 3,140 43.60 10,300 43.65 510 43.70 860 0.10 43.70 440 43.75 450 43.80 7,040 89,380 43.90 44 43.55 1,500
FRT 57 53.30 49.60 52.20 60 52.50 5,000 53 7,670 53 20,030 -0.30 53.10 430 53.30 400 53.50 1,000 88,490 53.30 53.30 51.60 54,760
GIL 33.80 31.60 29.40 31.80 1,820 31.90 500 32 7,170 32 36,240 0.40 32.25 1,400 32.30 1,000 32.40 3,860 87,770 31.90 32.40 31.80 790
SAM 8.45 7.90 7.35 7.75 10 7.80 60 7.85 980 7.85 16,300 -0.05 7.89 15,100 7.90 12,870 7.92 14,600 86,640 7.90 7.95 7.85 600
PVC 7.50 6.90 6.30 6.70 52,200 6.80 77,200 6.90 9,000 7 10,000 0.10 7 44,800 7.10 19,700 7.20 39,500 85,800 6.90 7 6.90
EVG 2.94 2.75 2.56 2.70 73,640 2.71 110 2.72 18,860 2.72 5,900 -0.03 2.74 7,960 2.75 23,320 2.76 4,080 82,790 2.75 2.77 2.72
KTT 5 4.60 4.20 4.30 -0.30 82,000 4.30 4.30 4.30
VPH 7.25 6.78 6.31 6.63 6,000 6.64 2,110 6.65 10 6.75 10 -0.03 6.75 4,950 6.78 4,000 6.80 13,000 81,110 6.80 6.80 6.60 3,700
CRC 15.90 14.90 13.90 14.80 1,630 14.85 1,060 14.90 360 15 6,000 0.10 15 4,320 15.05 6,330 15.10 9,040 80,980 14.90 15.05 14.90
VTP 171 148.70 126.40 146.70 300 147 200 147.30 200 147.30 200 -1.40 148 2,600 148.50 4,000 149 2,000 78,800 148.50 148.50 145 89,031 64,040
DPR 46.85 43.80 40.75 44.20 2,500 44.25 1,500 44.50 1,000 44.50 1,800 0.70 44.70 2,050 44.75 1,500 44.80 1,000 78,770 44 44.50 43.90
ABC 11.60 10.10 8.60 10.50 2,400 10.60 3,000 10.70 1,600 10.70 2,700 0.60 10.80 12,300 10.90 11,000 11 1,000 75,900 10.30 10.80 10.30
VCS 67.60 61.50 55.40 60.90 4,200 61 1,900 61.30 800 61.30 3,100 -0.20 61.50 6,600 61.80 3,900 61.90 2,300 75,300 61.40 61.90 60.50 200
PAN 31.50 29.45 27.40 28.95 830 29 1,050 29.20 2,280 29.20 7,720 -0.25 29.25 670 29.30 660 29.35 650 74,390 29.60 30 28.60 700 54,140
CTR 31.30 27.30 23.30 27 14,600 27.10 12,600 27.20 100 27.30 1,000 0 27.30 200 27.50 3,700 27.70 2,200 73,800 27.50 27.60 27.10
DRI 9.40 8.20 7 7.80 31,300 7.90 14,000 8 34,400 8.10 100 -0.10 8.10 15,600 8.20 2,300 8.30 8,400 71,100 8.10 8.20 8
KDC 20.30 19 17.70 18.80 9,450 18.85 1,260 18.90 960 19 1,000 0 19 13,020 19.10 4,000 19.20 2,290 70,090 19 19.35 18.90 290 36,810
GKM 16.80 15.30 13.80 14.80 6,800 14.90 9,200 15 8,700 15.10 14,300 -0.20 15.10 1,800 15.20 6,800 15.30 4,400 68,600 15.20 15.40 15.10
DIC 3.15 2.95 2.75 2.77 1,010 2.80 2,420 2.83 230 2.83 500 -0.12 2.89 100 2.90 500 2.91 50 67,940 2.87 2.88 2.83
VRC 17.40 16.30 15.20 16.05 8,490 16.10 15,020 16.20 10,600 16.25 16,000 -0.05 16.25 1,150 16.30 22,270 16.35 2,500 66,870 16.30 16.30 16.05 3,000
TVN 9.70 8.50 7.30 7.30 2,400 7.90 4,400 -0.60 7.90 300 8 2,000 8.50 500 66,600 8 8 7.40
SBS 1.70 1.50 1.30 1.30 10,500 1.40 148,900 1.50 100 0 1.50 81,300 1.60 325,300 1.70 341,900 66,000 1.50 1.50 1.40
DST 1.20 1.10 1 1 129,000 1.10 336,200 1.10 65,300 0 1.20 475,500 65,900 1.20 1.20 1.10
VPG 23.10 21.60 20.10 21.10 300 21.20 320 21.30 1,380 21.40 17,550 -0.20 21.40 4,950 21.60 7,500 21.70 300 65,290 21.60 22 21.30
CMG 39.45 36.90 34.35 36.50 280 36.55 480 36.60 16,050 36.85 2,250 -0.05 36.85 2,840 36.95 3,200 37 12,150 64,350 36.90 37.05 36.50 7,160 20
VIP 6.01 5.62 5.23 5.58 300 5.59 2,000 5.60 11,770 5.69 10 0.07 5.69 990 5.70 3,970 5.71 1,660 62,940 5.70 5.71 5.60
VNA 2.90 2.60 2.30 2.30 13,000 2.40 29,300 2.50 51,600 2.50 3,500 -0.10 2.60 3,600 2.70 12,400 2.80 17,000 61,300 2.50 2.60 2.40
DAE 18.50 16.90 15.30 15.30 1,400 15.40 200 15.50 600 16.60 -0.30 16.60 100 16.70 100 16.80 100 61,200 15.30 16.60 15.30 100 61,200
AST 71.90 67.20 62.50 65.40 3,250 65.50 4,030 65.60 2,760 65.80 210 -1.40 65.80 1,730 65.90 1,270 66 2,820 60,540 67.20 67.30 65.30 206,720 4,410
PVB 20.70 18.90 17.10 18.30 5,100 18.40 2,500 18.50 17,900 18.50 24,000 -0.40 18.90 5,700 19 10,200 19.10 8,500 60,100 19 19 18.50
NTC 154.30 134.20 114.10 133.50 200 133.60 100 133.70 200 134.20 800 0 135 1,400 135.30 1,000 135.40 100 59,800 133 135.90 132
LSS 5.69 5.32 4.95 5.32 1,230 5.33 6,580 5.34 100 5.39 800 0.07 5.39 7,510 5.65 3,940 5.66 1,000 58,120 5.32 5.65 5.32 5,000 750
TLH 5.38 5.03 4.68 4.95 1,500 4.98 2,020 4.99 3,660 4.99 4,500 -0.04 5.02 1,000 5.03 2,680 5.04 140 57,980 4.99 5.04 4.99
AAV 11 10 9 9.70 6,900 9.80 11,400 9.90 11,500 10 11,100 0 10 26,700 10.10 13,000 10.20 17,000 57,800 10 10 10
MBS 17 15.50 14 15.20 9,400 15.30 4,400 15.40 5,100 15.50 22,000 0 15.50 31,700 15.60 12,200 15.70 5,500 57,300 15.40 15.50 15.20
CIA 21.60 19.70 17.80 19 100 19.30 14,100 19.40 100 19.40 700 -0.30 19.70 500 19.90 5,000 20 2,100 57,100 20.10 20.10 19.40
JVC 3.25 3.04 2.83 3.02 20,500 3.03 33,570 3.04 20,610 3.05 40 0.01 3.05 3,670 3.06 11,200 3.07 14,320 56,480 3.04 3.08 3.03
TVB 18.75 17.55 16.35 17.25 5,000 17.30 3,160 17.35 230 17.35 5,940 -0.20 17.40 800 17.50 5,060 17.55 1,360 56,030 17.50 17.50 17.30
PVI 39.60 36 32.40 35.40 3,100 35.50 9,700 35.60 600 35.80 2,300 -0.20 35.80 5,200 35.90 9,200 36 18,200 56,000 36 36 35.50 1,000
KMR 3.18 2.98 2.78 2.93 1,400 2.94 870 2.95 120 2.99 5,010 0.01 2.99 5,310 3 640 3.02 1,600 55,860 3 3 2.90
TND 16.60 14.50 12.40 14.20 1,500 14.30 2,500 14.40 2,000 14.40 2,000 -0.10 14.50 12,400 14.60 14,100 14.70 10,300 55,200 14.50 14.60 14.30 500
PHN 19.90 18.10 16.30 18.10 1,400 18.50 5,000 19.50 2,300 19.50 1.40 52,000 19 19.50 19
MSR 22 19.20 16.40 18.80 15,400 18.90 6,200 19 31,900 19.10 5,200 -0.10 19.10 19,800 19.20 5,100 19.30 5,800 50,600 19 19.20 19
SNZ 27 23.50 20 21.60 1,400 21.70 100 21.80 2,300 21.80 3,300 -1.70 22.50 900 22.80 300 22.90 6,300 50,600 22 23.10 21.80 100
SD9 7.10 6.50 5.90 6.10 500 6.30 3,500 6.50 4,600 6.60 0.10 6.60 13,700 6.80 4,000 6.90 5,000 50,500 6.50 6.60 6.50
VRG 15.50 13.50 11.50 13 20,400 13.10 3,400 13.30 100 13.30 100 -0.20 13.40 3,300 13.50 10,900 13.60 1,000 49,300 13.10 13.30 12.90
TIP 27.45 25.70 23.95 25.20 2,000 25.30 500 25.40 710 26 100 0.30 26 3,250 26.05 200 26.10 20 48,410 26.10 26.60 25.60
HHP 18.50 16.90 15.30 16.80 10,100 16.90 19,700 17 2,600 17.10 1,200 0.20 17.10 9,600 17.20 12,700 17.30 9,700 48,400 17 17.10 16.90
EVE 15.40 14.40 13.40 13.85 50 13.90 110 14 990 14.25 5,000 -0.15 14.25 180 14.30 3,590 14.40 4,880 48,210 14.05 14.40 13.80 520
BDT 14.80 12.90 11 13.40 1,000 13.60 100 13.70 1,100 13.90 600 1 14 2,700 14.50 10,700 14.80 1,500 47,100 13.50 14 13.30
DVN 16.70 14.60 12.50 14.30 3,700 14.40 4,200 14.50 10,700 14.70 100 0.10 14.70 28,700 14.80 46,700 14.90 2,300 45,900 14.70 14.80 14.50
VSC 33.85 31.65 29.45 31.40 2,400 31.50 3,420 31.55 1,250 31.55 13,980 -0.10 31.60 800 31.65 240 31.70 490 45,860 31.65 32 31.50 4,800 9,240
NKG 6.56 6.14 5.72 6.08 10,820 6.09 3,500 6.11 50 6.12 150 -0.02 6.12 3,470 6.14 2,940 6.15 4,300 44,790 6.05 6.16 6.05 9,800
CDO 1.10 1 0.90 0.90 188,200 1 0 1 14,500 1.10 60,100 44,700 1 1 0.90
TVT 39.90 37.30 34.70 37.30 17,590 37.35 600 37.40 3,100 37.50 200 0.20 37.45 890 37.60 16,500 37.70 600 44,330 37.50 37.60 37.35 20
YEG 100 93.50 87 91.80 1,880 91.90 30 92 6,930 91.80 3,200 -1.70 92.30 70 92.80 150 92.90 930 44,050 92.50 92.90 91.30 10 4,060
NBC 6.80 6.20 5.60 5.90 1,600 6 11,400 6.10 22,800 6.20 0 6.20 2,600 6.30 11,400 6.40 15,100 43,900 6.10 6.20 6.10 500
G36 6.60 5.80 5 5.50 16,000 5.60 66,500 5.70 39,800 5.80 0 5.90 14,000 6 32,200 6.10 2,500 42,600 5.80 5.80 5.80
VDS 7.96 7.44 6.92 7.40 580 7.41 510 7.42 560 7.43 520 -0.01 7.43 820 7.44 5,140 7.45 850