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 # 27/11/2022

Sử dụng tài khoản trả phí để bỏ Quảng Cáo và Sử dụng đường truyển riêng tốc độ tốt hơn.
Tất Cả HOSE HNX UPCOM CHỨNG QUYỀN                  Xem theo Nhóm Ngành Danh Mục Cá Nhân Ảnh Hưởng Nhóm Ngành Bảng điện mở rộng
VNINDEX 971.46 ( 23.75    2.51% )
KL: 622,497,264   GT: 9,716 (tỷ)
HNX 196.77 ( 5.55    2.90% )
KL: 57,120,100   GT: 636.53 (tỷ)
UPCOM 68.41 ( 0.90    1.33% )
KL: 59,006,662   GT: 378 (tỷ)
VN30 967.49 ( 26.73    2.84% )
KL: 177,101,941   GT: 4,010 (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
HPG 15.35 14.35 13.35 15.15 16,600 15.20 65,300 15.25 101,600 15.30 2,059,800 0.95 15.30 492,200 15.35 2,598,500 26,533,900 14.60 15.30 14.35 8,497,300 1,928,400
STB 19.45 18.20 16.95 18.75 27,000 18.80 10,500 18.85 200 18.90 1,738,400 0.70 18.90 334,400 18.95 312,800 19 753,900 24,962,000 18.50 18.95 18 5,781,800 1,975,900
VND 11.25 10.55 9.82 11.15 18,100 11.20 298,400 11.25 262,700 11.25 1,759,400 0.70 23,104,500 10.85 11.25 10.70 1,206,500 340,200
SSI 17.10 16 14.90 16.95 64,000 17 254,300 17.05 147,900 17.10 3,169,300 1.10 17.10 1,755,000 22,569,200 16.40 17.10 16.15 2,598,503 557,100
DIG 13 12.15 11.30 12.90 61,300 12.95 39,600 13 1,196,400 13 29,400 0.85 20,627,600 12.60 13 12.30 14,900 998,200
HAG 8.41 7.86 7.31 8.39 132,800 8.40 57,700 8.41 1,089,900 8.41 36,200 0.55 20,449,700 8.40 8.41 8.30 7,200 616,100
LPB 10.65 9.99 9.30 10.55 114,400 10.60 171,600 10.65 639,000 10.65 2,382,100 0.66 16,497,200 10.25 10.65 10.05 77,600 36
CTG 26.30 24.60 22.90 25.65 43,100 25.70 11,500 25.75 14,200 25.80 732,700 1.20 25.80 195,400 25.85 19,600 25.90 84,200 14,164,700 24.90 25.80 24.65 5,361,900 272,705
GEX 13.40 12.55 11.70 13.20 118,400 13.25 86,900 13.30 25,800 13.35 1,158,800 0.80 13.35 10,200 13.40 2,887,600 13,931,400 12.90 13.35 12.60 87,100 29,200
VIX 7.37 6.89 6.41 7.35 6,600 7.36 61,900 7.37 568,600 7.37 161,800 0.48 13,102,900 7.27 7.37 7.05 190,500 270,500
HSG 9.86 9.22 8.58 9.84 5,800 9.85 107,700 9.86 934,400 9.86 388,000 0.64 12,848,700 9.70 9.86 9.40 230,900 353,000
MBB 16.75 15.70 14.65 16.05 168,000 16.10 575,700 16.15 95,700 16.20 772,400 0.50 16.20 59,300 16.25 113,200 16.30 296,900 9,855,300 15.80 16.20 15.75 149 12
VPB 16.15 15.10 14.05 15.35 89,200 15.40 552,800 15.45 700 15.50 1,403,700 0.40 15.50 307,200 15.55 128,600 15.60 345,900 9,694,700 15.30 15.50 15.15 2,400
VCI 20.85 19.50 18.15 20.75 22,400 20.80 33,300 20.85 476,400 20.85 91,400 1.35 8,661,400 20 20.85 19.45 743,600 275,700
SHB 9.49 8.87 8.25 9.26 9,800 9.27 50,500 9.29 49,900 9.30 693,100 0.43 9.30 429,800 9.31 11,200 9.32 6,300 8,582,800 9.10 9.30 8.96 140,100 102,400
POW 11.30 10.60 9.86 10.70 116,500 10.75 33,900 10.80 72,400 10.85 1,144,900 0.25 10.85 63,600 10.90 432,600 10.95 361,900 7,832,500 10.75 10.85 10.55 1,715,200 99,500
KBC 17.90 16.75 15.60 17.55 228,400 17.60 99,700 17.65 8,000 17.70 382,000 0.95 17.70 212,700 17.75 85,400 17.80 268,100 7,734,600 17.20 17.70 17.05 2,296,000 115,105
HQC 2.16 2.02 1.88 2.14 23,700 2.15 169,900 2.16 153,600 2.16 122,700 0.14 7,561,500 2.10 2.16 2.07 181,800 89,200
SCR 5.32 4.98 4.64 5.30 19,600 5.31 37,400 5.32 263,200 5.32 52,600 0.34 7,389,000 5.19 5.32 5.10 180,900 76,700
NVL 23.45 21.95 20.45 20.45 171,500 -1.50 20.45 33,100,900 20.50 117,300 20.55 23,300 7,355,000 20.45 20.45 20.45 108,600 51,605
HCM 20.05 18.75 17.45 19.95 24,300 20 82,800 20.05 177,600 20.05 123,600 1.30 7,248,600 19.35 20.05 18.80 15,900 252,300
TCH 8.66 8.10 7.54 8.58 7,500 8.59 113,100 8.60 24,400 8.62 394,300 0.52 8.62 5,400 8.63 2,700 8.64 84,500 7,036,600 8.40 8.62 8.21 94,373 11,800
NKG 9.94 9.29 8.64 9.80 24,100 9.88 37,100 9.89 2,500 9.90 548,500 0.61 9.90 254,400 9.91 126,600 9.92 202,500 6,655,300 9.49 9.90 9.35 81,400 581,800
DXG 10.55 9.90 9.21 10.45 34,700 10.50 33,300 10.55 2,050,100 10.55 6,800 0.65 6,630,200 10.30 10.55 10.15 24,600 95,500
VPG 12.40 11.60 10.80 12.30 313,200 12.35 252,300 12.40 1,153,600 12.40 35,000 0.80 5,791,700 10.80 12.40 10.80 10,600 600
TCB 23.70 22.15 20.60 22.80 22,600 22.90 1,100 22.95 4,100 23 793,200 0.85 23 33,400 23.05 10,100 23.10 54,000 5,208,100 22.35 23 22.20 563,100 563,100
VCG 13.90 13 12.10 13.80 10,300 13.85 46,100 13.90 636,500 13.90 25,100 0.90 5,175,900 13.50 13.90 13.20 9,800 30,005
KDH 22.45 21 19.55 22.25 14,400 22.30 11,800 22.40 17,500 22.45 874,100 1.45 22.45 86,700 4,957,400 21.50 22.45 21.45 2,650,300 18,600
DGC 54.50 51 47.45 50.20 10,200 50.30 13,500 50.40 11,400 50.40 577,400 -0.60 50.50 100 50.60 28,000 50.80 1,300 4,887,000 51.20 52.60 49.30 952,656 1,123,200
LDG 4.28 4 3.72 4.26 15,900 4.27 14,200 4.28 19,700 4.28 279,400 0.28 4,652,600 4.20 4.28 4.02 105,200 33,700
PDR 14.80 13.85 12.90 12.90 152,000 -0.95 12.90 75,195,900 12.95 12,000 13 13,500 4,598,900 12.90 12.90 12.90 43,300
BCG 5.77 5.40 5.03 5.75 10,700 5.76 20,000 5.77 117,100 5.77 522,700 0.37 4,584,600 5.65 5.77 5.50 188,000 154,100
PVD 13.90 13 12.10 13.35 2,000 13.40 59,900 13.45 132,700 13.50 402,400 0.50 13.50 41,400 13.55 27,100 13.60 107,600 4,463,700 13.35 13.50 12.90 8,700
CII 12.75 11.95 11.15 12.60 28,100 12.65 13,500 12.70 62,200 12.75 198,500 0.80 12.75 50,500 4,076,400 12.30 12.75 12.10 134,200 5,300
ASM 7.72 7.22 6.72 7.57 3,300 7.58 25,000 7.60 3,200 7.60 139,300 0.38 7.61 3,100 7.62 9,800 7.63 4,000 3,859,300 7.45 7.60 7.25 51,700 82,100
NLG 25.10 23.50 21.90 24.80 400 24.90 2,300 24.95 24,000 25 191,200 1.50 25 119,300 25.05 3,000 25.10 761,700 3,847,700 24.20 25.10 23.90 2,298,500 584,477
HNG 4.49 4.20 3.91 4.25 48,800 4.26 1,000 4.27 123,100 4.27 368,700 0.07 4.29 11,400 4.30 124,600 4.31 89,000 3,810,100 4.26 4.32 4.20 120,100 2,800
VIB 19.05 17.85 16.65 18.15 17,400 18.20 50,900 18.25 35,800 18.30 238,400 0.45 18.30 61,100 18.35 104,100 18.40 89,000 3,619,400 18.20 18.30 18 81
HDG 27.70 25.90 24.10 27.60 100,400 27.65 37,400 27.70 111,600 27.70 217,900 1.80 3,487,500 26.50 27.70 26.10 360,500 257,200
VHM 48.15 45 41.85 46.75 800 46.80 1,800 46.85 1,100 47 262,400 2 47 154,900 47.05 70,200 47.10 123,200 3,344,500 46 47.05 45.80 2,419,200 24,504
DBC 12.80 12 11.20 12.45 3,000 12.50 80,900 12.55 10,600 12.60 133,000 0.60 12.60 36,000 12.65 47,400 12.70 160,800 3,278,500 12.30 12.60 11.80 5,500 264,200
DCM 27.45 25.70 23.95 25.90 28,500 26 10,400 26.05 4,400 26.10 335,600 0.40 26.10 35,600 26.15 23,200 26.20 151,400 3,266,500 26 26.15 25.30 506,000 6,400
KHG 4.44 4.15 3.86 4.40 102,100 4.41 149,200 4.42 130,100 4.42 343,700 0.27 4.43 62,800 4.44 156,300 3,174,400 4.25 4.43 4 136,500 25,400
DRH 3.42 3.20 2.98 3.40 7,600 3.41 10,100 3.42 378,800 3.42 700 0.22 3,130,100 3.35 3.42 3.29 74,200
APH 7.75 7.25 6.75 7.52 700 7.53 25,400 7.55 7,100 7.55 153,700 0.30 7.56 1,400 7.57 100 7.58 100 3,062,900 7.28 7.55 7.25 22,400 22,200
TPB 21.40 20 18.60 20.20 30,600 20.25 16,000 20.30 2,500 20.30 158,800 0.30 20.35 53,600 20.40 27,600 20.45 45,100 3,035,400 20.20 20.35 19.75 888
ACB 22.45 21 19.55 21.35 120,700 21.40 25,400 21.45 2,500 21.50 336,900 0.50 21.50 205,800 21.55 67,800 21.60 167,600 2,830,000 21.50 21.50 21.05
LCG 5.53 5.17 4.81 5.51 3,100 5.52 102,300 5.53 231,700 5.53 8,000 0.36 2,646,800 5.50 5.53 5.32 32,300 91,700
EIB 20.25 18.95 17.65 18.95 32,800 19 27,300 19.05 1,600 19.10 380,500 0.15 19.10 43,900 19.15 32,700 19.20 61,400 2,629,300 18.95 19.25 18.60 29,700 7,707
VNM 86.80 81.20 75.60 81.70 1,700 81.80 1,000 82 6,000 82.20 174,800 1 82.20 14,300 82.30 15,000 82.40 66,900 2,596,100 81.30 82.70 81 1,559,500 523,355
MWG 40.30 37.70 35.10 37.70 40,200 37.75 300 37.80 68,900 37.80 343,000 0.10 37.85 1,700 37.90 3,300 37.95 1,500 2,595,300 37.55 38.30 36.50 600,000 600,000
BID 40.65 38 35.35 39.30 1,100 39.40 1,400 39.60 9,900 40 181,700 2 40 192,300 40.05 4,300 40.10 16,300 2,564,400 38.40 40 38.20 1,635,400 41,300
IDI 8.35 7.81 7.27 8.33 1,000 8.34 1,500 8.35 352,600 8.35 4,900 0.54 2,519,100 8.10 8.35 7.91 7,500 46,500
SBT 11.75 11 10.25 11.50 49,100 11.55 36,800 11.60 6,800 11.60 207,200 0.60 11.65 12,500 11.70 73,700 11.75 251,300 2,412,300 11.25 11.60 11.05 749,400 3,800
PC1 17.10 16 14.90 17 26,200 17.05 23,200 17.10 257,100 17.10 3,000 1.10 2,368,400 16.45 17.10 16.25 868,500 1,058,700
VIC 65.20 61 56.80 64.60 100 64.70 900 64.90 600 65 354,500 4 65 71,300 65.10 58,500 65.20 163,000 2,290,900 63 65 62.60 1,362,900 29,745
OGC 6.48 6.06 5.64 6.10 600 6.15 1,000 6.40 23,300 6.40 132,300 0.34 6.45 89,100 6.46 400 6.48 94,600 2,173,900 5.64 6.40 5.64 11,800 6,000
HBC 7.91 7.40 6.89 7.86 2,000 7.90 17,600 7.91 65,900 7.91 124,800 0.51 2,172,100 7.47 7.91 7.47 116,500
MSB 12.70 11.90 11.10 12.10 33,100 12.15 27,200 12.20 64,800 12.20 358,700 0.30 12.25 59,000 12.30 113,000 12.35 76,800 2,105,100 12 12.20 12 3,700 16,900
GVR 13.90 13 12.10 13.35 3,300 13.40 30,500 13.45 31,800 13.50 203,000 0.50 13.50 75,100 13.55 13,500 13.60 48,000 2,076,300 13.50 13.75 13.20 61,400 483,110
PAN 14.05 13.15 12.25 13.95 1,400 14 35,700 14.05 79,300 14.05 39,600 0.90 2,005,900 13.40 14.05 13.40 134,700 19
DXS 5.76 5.39 5.02 5.73 5,000 5.75 10,000 5.76 547,300 5.76 100 0.37 1,921,700 5.57 5.76 5.40 86,800
AAA 7.14 6.68 6.22 6.97 30,800 6.98 18,000 6.99 2,600 7 151,400 0.32 7 83,900 7.01 11,400 7.02 10,900 1,919,000 6.85 7 6.75 52,200 18,500
APG 4 3.74 3.48 3.98 3,600 3.99 2,500 4 1,400,000 4 105,200 0.26 1,853,100 4 4 3.96 11,000 300
FCN 7.70 7.20 6.70 7.60 36,300 7.61 1,000 7.63 400 7.65 166,300 0.45 7.65 1,600 7.68 106,300 7.69 113,900 1,726,700 7.40 7.65 7.20 42,900 23,200
ITA 3.23 3.02 2.81 3.13 18,800 3.14 26,400 3.15 15,200 3.15 66,400 0.13 3.18 1,000 3.19 20,600 3.20 153,300 1,704,800 3.10 3.20 3.05 95,363 4,500
VCB 78.10 73 67.90 72.80 14,600 72.90 18,100 73 30,700 73.10 108,300 0.10 73.10 440,900 73.20 100 73.30 4,000 1,675,100 73.10 73.60 72.80 1,132,200 1,608,682
HHS 3.74 3.50 3.26 3.66 31,400 3.67 50,200 3.68 10,800 3.68 140,400 0.18 3.69 6,000 3.70 60,800 3.71 5,000 1,673,000 3.62 3.68 3.52 151,100 14,700
FTS 16.90 15.80 14.70 16.80 37,200 16.85 2,500 16.90 105,000 16.90 33,500 1.10 1,601,600 16.35 16.90 16 12,343 48,300
TTF 4.44 4.15 3.86 4.28 6,100 4.30 3,700 4.32 1,000 4.35 173,800 0.20 4.35 27,700 4.36 3,100 4.37 2,700 1,565,900 4.35 4.35 4.16 14,500 35,100
PVT 18.75 17.55 16.35 18.05 200 18.10 900 18.15 2,100 18.30 239,300 0.75 18.30 35,200 18.35 1,000 18.40 5,100 1,549,600 17.85 18.30 17.55 412,400 12,700
HHV 8.07 7.55 7.03 7.99 2,000 8 67,700 8.05 151,100 8.06 249,700 0.51 8.06 3,100 8.07 155,300 1,515,300 7.77 8.06 7.71 29,700 1,100
GMD 49.20 46 42.80 45.80 500 45.90 200 46 21,000 46 10,000 0 46.40 6,700 46.50 5,700 46.70 1,200 1,458,700 46 48.70 45.50 1,250,800 919,300
DPM 39.05 36.50 33.95 36.95 200 37 1,400 37.20 600 37.60 241,900 1.10 37.60 7,200 37.65 3,000 37.70 5,700 1,454,900 37 37.60 36.65 323,800 5,700
BAF 17.85 16.70 15.55 16.75 5,900 16.80 9,800 16.85 11,400 16.85 94,400 0.15 16.90 18,900 16.95 13,300 17 47,500 1,385,800 16.90 17 16.30 3,000 87,400
GIL 25.25 23.60 21.95 25.15 2,200 25.20 2,600 25.25 57,600 25.25 300 1.65 1,377,800 24.50 25.25 24.05 900 62,600
IJC 11.10 10.40 9.68 10.95 7,000 11 121,400 11.10 954,700 11.10 4,000 0.70 1,376,400 10.70 11.10 10.55 9,700 10,500
ORS 8.75 8.18 7.61 8.54 25,300 8.55 21,400 8.57 12,100 8.59 86,200 0.41 8.59 3,500 8.60 85,200 8.65 22,100 1,354,700 8.23 8.59 8.19 81,600 4,100
FIT 3.69 3.45 3.21 3.64 1,100 3.65 152,200 3.67 1,000 3.68 187,300 0.23 3.68 44,600 3.69 508,000 1,341,400 3.52 3.68 3.51
HDC 34.85 32.60 30.35 34.05 2,000 34.10 1,100 34.15 5,000 34.80 87,900 2.20 34.80 53,700 34.85 163,000 1,289,400 33.50 34.80 33.15 62,500
DLG 2.01 1.88 1.75 1.98 6,100 1.99 7,500 2 12,300 2 32,200 0.12 2.01 322,000 1,277,500 2 2 1.94 18,380
FPT 75.40 70.50 65.60 71.60 2,500 71.80 2,200 71.90 2,300 72 91,700 1.50 72 164,800 72.10 21,500 72.20 33,800 1,267,400 70.60 72 70.50 200,000 200,000
PLX 29.40 27.50 25.60 28.10 15,100 28.15 1,300 28.20 4,200 28.25 56,400 0.75 28.25 45,000 28.30 38,800 28.35 14,100 1,244,800 27.60 28.25 27.60 254,100 37,000
MIG 14.30 13.40 12.50 14.20 3,000 14.25 200 14.30 22,200 14.30 15,800 0.90 1,191,900 13.40 14.30 13.40 721,100 9,000
FRT 61.80 57.80 53.80 58.70 1,200 58.80 5,800 58.90 6,400 59 59,900 1.20 59 18,400 59.10 4,400 59.20 3,900 1,191,200 57.80 59.10 56.60 17,400 13,200
ABS 5.52 5.16 4.80 5.35 17,800 5.36 13,100 5.37 11,500 5.40 104,500 0.24 5.40 35,800 5.41 100 5.42 400 1,158,900 5.20 5.40 5.20
SAM 5.94 5.56 5.18 5.90 400 5.93 1,800 5.94 65,800 5.94 97,000 0.38 1,156,900 5.71 5.94 5.70 53,800 1,000
KSB 14.10 13.20 12.30 14 20,600 14.05 15,200 14.10 406,900 14.10 2,200 0.90 1,140,500 13.60 14.10 13.55 54,700
AAT 5.13 4.80 4.47 4.91 5,000 4.93 6,100 4.94 4,700 4.94 80,600 0.14 4.95 2,300 4.96 8,800 4.97 5,000 1,094,100 4.80 4.95 4.65 500 38,600
SSB 31.60 29.55 27.50 29.65 14,600 29.70 12,900 29.75 11,600 29.80 36,800 0.25 29.80 11,700 29.85 12,100 29.90 22,300 1,077,900 29.55 29.80 29.55 16,700
ANV 20.30 19 17.70 19.35 2,100 19.50 16,900 19.55 26,100 19.55 55,300 0.55 19.60 8,900 19.70 2,700 19.80 13,100 980,900 19.50 20 18.55 11,300 63,645
HDB 15.80 14.80 13.80 14.80 42,700 14.85 80,300 14.90 9,500 14.95 79,300 0.15 14.95 27,100 15 161,300 15.05 3,000 945,600 14.95 14.95 14.75 59,059 14,400
MSN 95.20 89 82.80 92.70 400 93 200 93.50 300 94 64,300 5 94 33,700 94.10 10,700 94.20 6,100 923,100 90 94.50 90 721,050 142,100
VRE 28.95 27.10 25.25 27.25 1,800 27.30 3,400 27.35 4,100 27.40 110,800 0.30 27.40 271,500 27.50 200 27.60 6,900 900,300 27.60 27.70 27.10 500,400 525,800
OCB 16.05 15 13.95 15.05 36,400 15.10 19,600 15.15 41,900 15.15 61,300 0.15 15.20 72,500 15.25 47,400 15.30 90,100 895,100 15.15 15.20 15 40,100 24,200
PET 15.30 14.30 13.30 14.95 44,900 15 16,100 15.05 2,900 15.30 54,800 1 15.30 41,300 880,300 14.60 15.30 13.70
VOS 7.70 7.20 6.70 7.61 3,200 7.62 1,000 7.70 119,800 7.70 1,800 0.50 878,200 7.43 7.70 7.19 5,500 61,600
DGW 37.55 35.10 32.65 36 2,500 36.10 9,000 36.20 200 36.20 68,500 1.10 36.25 45,800 36.30 6,800 36.40 3,800 863,000 35.35 36.30 34.50 88,201 160
VSC 33.20 31.05 28.90 31.75 100 32 2,000 32.20 17,100 32.20 179,400 1.15 32.30 4,100 32.35 600 32.40 18,000 823,400 31.20 32.20 31.20 46,700
TSC 3.53 3.30 3.07 3.43 200 3.44 19,200 3.45 6,300 3.46 26,000 0.16 3.46 1,700 3.47 8,500 3.48 10,400 810,300 3.40 3.46 3.31
KDC 65.40 61.20 57 61 14,200 61.10 7,000 61.20 6,000 61.50 34,700 0.30 61.50 2,300 61.60 6,300 61.70 8,400 791,100 61.50 61.80 60.80 100
VGC 31.95 29.90 27.85 31.50 2,400 31.55 11,700 31.60 1,900 31.95 110,600 2.05 31.95 80,100 750,800 30.30 31.95 30 19,600 16,800
DPG 25.10 23.50 21.90 25 3,300 25.05 900 25.10 54,500 25.10 9,000 1.60 738,700 24.50 25.10 24 24,500 22,700
EVG 3.95 3.70 3.45 3.77 2,500 3.78 1,000 3.79 1,200 3.79 9,000 0.09 3.80 6,400 3.83 500 3.84 1,100 733,300 3.72 3.80 3.69
AMD 1.14 1.07 1 1.11 11,200 1.12 7,600 1.13 4,300 1.14 112,200 0.07 1.14 269,300 720,000 1.07 1.14 1.07 32,300
PHR 41.15 38.50 35.85 40.45 200 40.50 1,200 40.65 500 40.70 26,200 2.20 40.70 6,400 40.75 8,200 40.80 17,300 713,200 39.35 40.75 38.70 123,800 4,600
NT2 26.50 24.80 23.10 24.90 1,500 25 10,600 25.15 1,000 25.25 24,400 0.45 25.25 3,900 25.30 4,100 25.35 1,000 671,400 25.05 25.50 24.60 403,000 243,400
CTF 29.20 27.30 25.40 27.30 16,200 27.40 5,400 27.45 2,600 27.45 8,100 0.15 27.50 16,800 27.55 12,800 27.60 7,200 665,400 27 27.50 27
ITC 7.99 7.47 6.95 7.91 1,700 7.92 4,300 7.99 6,500 7.99 600 0.52 603,900 7.50 7.99 7.50 88
HAH 31.35 29.30 27.25 29.60 700 29.65 200 29.70 1,000 29.80 56,800 0.50 29.80 61,100 29.85 22,700 29.90 21,800 600,600 29.75 29.85 29 4,300 65,900
VHC 68.80 64.30 59.80 59.80 40,200 59.80 183,300 -4.50 60.10 500 60.90 100 61 1,700 599,600 64.30 64.30 59.80 14,912 222,300
TDC 8.56 8 7.44 8.54 2,000 8.55 1,000 8.56 492,400 8.56 100 0.56 596,600 8.15 8.56 8.15 16,500
SHI 15.90 14.90 13.90 14.20 18,100 14.25 700 14.40 1,000 14.95 539,000 0.05 14.95 91,400 15 145,200 15.05 34,400 586,500 14.75 14.95 14.10 1,266
CTS 9 8.42 7.84 8.90 400 8.95 5,500 9 198,700 9 4,900 0.58 581,000 8.70 9 8.61 14,500 3,800
AGR 7.20 6.73 6.26 7.16 3,500 7.18 100 7.19 100 7.20 77,200 0.47 7.20 135,400 573,300 6.91 7.20 6.79 14,000
QBS 1.91 1.79 1.67 1.86 14,100 1.87 3,900 1.88 4,800 1.88 11,200 0.09 1.89 10,400 1.90 54,900 1.91 141,600 572,100 1.82 1.91 1.82
HAX 15.20 14.25 13.30 15.05 1,000 15.15 2,200 15.20 86,700 15.20 200 0.95 565,400 14.50 15.20 14.30 8,900
HVN 9.86 9.22 8.58 9.37 800 9.38 15,100 9.39 200 9.40 27,700 0.18 9.40 17,000 9.41 200 9.42 1,000 559,700 9.22 9.40 9.22 29,605 10,400
NBB 13.65 12.80 11.95 12.85 16,700 12.90 9,700 12.95 7,500 12.95 29,700 0.15 13 12,800 13.05 13,700 13.10 22,300 513,800 12.95 13 12.40 2,300
GEG 11.95 11.20 10.45 11.65 3,000 11.70 15,000 11.75 1,100 11.75 23,100 0.55 11.80 52,400 11.85 20,700 11.90 58,200 509,000 11.50 11.80 11.25 5,300 7,800
BSI 16.25 15.20 14.15 16.15 600 16.20 15,500 16.25 51,000 16.25 11,500 1.05 508,300 15.40 16.25 15.25 26,400 33,700
CMX 6.88 6.43 5.98 6.65 8,200 6.66 100 6.67 47,900 6.67 23,300 0.24 6.70 33,300 6.72 1,500 6.74 5,000 500,600 6.53 6.70 6.39 10,200 9,500
NTL 17.85 16.70 15.55 17.55 1,400 17.60 5,200 17.70 1,600 17.75 27,600 1.05 17.75 1,600 17.80 19,600 17.85 79,800 497,300 16.80 17.75 16.60 3,400 1,700
TGG 3.04 2.85 2.66 2.90 20,200 2.91 2,400 2.93 11,100 2.93 28,900 0.08 2.94 1,800 2.95 19,400 2.96 1,500 495,300 2.87 3 2.87
TCD 5.77 5.40 5.03 5.70 5,300 5.72 12,300 5.75 3,000 5.76 45,800 0.36 5.76 5,200 5.77 89,000 493,000 5.43 5.77 5.43 7,100 19,600
VDS 7.43 6.95 6.47 7.20 500 7.21 5,500 7.25 4,700 7.30 64,900 0.35 7.30 18,500 7.34 900 7.35 25,100 482,900 7 7.35 7 11,000 3,900
ADS 9.68 9.05 8.42 9.30 1,000 9.31 400 9.32 1,000 9.50 42,900 0.45 9.50 24,100 9.51 2,000 9.53 1,000 478,100 8.86 9.50 8.70 5,600 20,000
SZC 27.60 25.80 24 27.10 3,500 27.45 7,000 27.50 5,900 27.50 48,000 1.70 27.55 24,900 27.60 81,500 448,200 26.50 27.55 26.10 8,500 200
TCM 47.95 44.85 41.75 44.85 6,900 44.95 2,800 45 5,000 45.30 121,100 0.45 45.30 1,400 45.40 5,300 45.45 700 442,300 44.10 45.30 44.10 800 4,100
TNI 3.04 2.85 2.66 3.02 1,300 3.03 6,100 3.04 32,200 3.04 2,800 0.19 439,800 2.99 3.04 2.88
VPI 59.10 55.30 51.50 56.70 500 56.80 900 56.90 300 57 17,600 1.70 57 3,700 57.10 200 57.20 600 429,100 55.30 57 54.80 2,000
BVH 48.80 45.65 42.50 46.80 16,700 46.85 100 46.90 2,500 46.90 22,900 1.25 47 29,100 47.10 1,000 47.20 1,800 427,400 46.50 47 45.90 39,600 2,300
SJF 3.32 3.11 2.90 3.30 700 3.31 1,600 3.32 77,100 3.32 88,000 0.21 421,200 3.19 3.32 3.15 21,100 400
KOS 38.30 35.80 33.30 35.60 2,000 35.70 2,400 35.80 2,700 35.85 1,800 0.05 36 1,500 36.30 5,000 36.40 2,300 401,000 35.80 36.50 35.60
GAS 113.20 105.80 98.40 104.40 13,400 104.50 3,600 104.70 6,400 104.80 23,000 -1 104.80 1,900 105 1,500 105.50 500 398,800 107 107.50 104 32,405 201,900
PTB 39.60 37.05 34.50 37.85 100 38 2,000 38.30 2,200 38.30 39,900 1.25 38.45 800 38.50 5,400 38.70 200 370,500 37.25 38.30 36.50 29,200 4,000
FIR 49.75 46.50 43.25 46.70 12,900 46.80 6,500 46.90 8,100 46.90 46,900 0.40 47 10,200 47.10 5,300 47.20 5,200 362,400 46.50 46.90 45.90
TNA 6.31 5.90 5.49 6.20 16,300 6.21 10,000 6.22 50,000 6.24 49,800 0.34 6.25 17,500 6.28 10,400 6.29 9,900 362,200 5.99 6.31 5.99
CKG 24.35 22.80 21.25 24 8,800 24.05 7,200 24.10 12,600 24.10 8,700 1.30 24.15 2,900 24.20 6,000 24.25 21,100 360,200 23.70 24.25 22.85
CTD 31 29 27 30.20 2,400 30.25 1,900 30.35 2,000 30.50 34,200 1.50 30.50 10,600 30.55 100 30.60 16,600 358,700 29.60 30.50 29.20 6,400 52,200
JVC 3.24 3.03 2.82 3.09 1,000 3.10 3,900 3.11 1,100 3.11 23,400 0.08 3.12 5,000 3.13 11,500 3.14 7,800 354,300 3.10 3.15 3.04 5,700 3,520
DHC 36.15 33.80 31.45 34.90 6,500 35 2,000 35.10 1,000 35.50 16,600 1.70 35.50 9,400 35.60 14,000 35.65 500 340,700 34.70 35.50 34.50 361,363
CSV 29.70 27.80 25.90 28.40 1,400 28.50 4,000 28.60 6,700 28.60 11,000 0.80 28.70 600 28.75 500 28.90 6,400 332,300 28.50 28.90 27.75 21,600 600
CRE 11 10.30 9.58 9.80 200 10 400 10.10 10,400 10.50 53,100 0.20 10.50 23,600 10.70 1,000 10.80 100 321,200 9.58 10.50 9.58 5,000
HAR 3.53 3.30 3.07 3.43 100 3.45 5,300 3.50 3,400 3.53 5,200 0.23 3.53 4,800 318,300 3.40 3.53 3.35 5,300
REE 74.60 69.80 65 69.90 1,700 70 2,200 70.10 900 70.40 22,200 0.60 70.40 10,800 70.50 32,800 70.60 13,300 307,900 70 70.60 69.50
TVB 3.99 3.73 3.47 3.90 4,000 3.94 600 3.99 85,500 3.99 3,100 0.26 303,400 3.73 3.99 3.73 19,400
TEG 7.38 6.90 6.42 7.30 6,500 7.35 7,500 7.38 18,900 7.38 3,200 0.48 292,200 6.90 7.38 6.90 2,200 2,500
NHH 14.30 13.40 12.50 13.80 3,000 13.85 900 13.90 1,300 14 10,200 0.60 14 32,000 14.10 3,800 14.15 1,000 286,700 13.40 14 13.25 8,300 2,000
VIP 7.49 7 6.51 7.12 2,200 7.13 1,400 7.20 10,000 7.25 43,000 0.25 7.25 25,500 7.26 1,000 7.27 500 285,900 6.98 7.38 6.98
VJC 108.20 101.20 94.20 101.70 300 101.80 200 101.90 100 102 24,700 0.80 102 2,600 102.10 200 102.20 700 277,600 101.70 102 101.20 55,700 6,300
QCG 4.19 3.92 3.65 4.10 500 4.11 200 4.12 7,200 4.13 6,100 0.21 4.13 4,300 4.14 4,800 4.15 6,400 260,700 3.95 4.18 3.95
TLH 5.99 5.60 5.21 5.82 2,000 5.83 100 5.85 100 5.87 10,500 0.27 5.87 32,700 5.88 33,500 5.89 20,800 256,000 5.74 5.90 5.65 6,100 9,000
PNJ 113.40 106 98.60 106 8,600 106.10 7,300 106.20 2,900 106.20 15,600 0.20 108 5,500 108.10 1,000 108.20 200 235,600 106.50 109.20 105.80 2,337,801 2,337,800
CTR 46.65 43.60 40.55 44.90 31,700 44.95 20,000 45 49,300 45 46,200 1.40 45.10 1,700 45.20 800 45.30 900 225,000 43.65 45 43.65 9,600
CIG 3.63 3.40 3.17 3.61 1,000 3.62 15,900 3.63 70,100 3.63 700 0.23 223,400 3.48 3.63 3.41
DAH 3.95 3.70 3.45 3.81 500 3.84 900 3.87 20,500 3.89 10,500 0.19 3.89 1,200 3.90 13,600 3.91 3,600 223,100 3.74 3.90 3.74
DHM 10.70 10 9.30 9.30 1,200 9.99 70,400 -0.01 9.99 4,300 10 15,500 10.05 500 221,900 10.10 10.10 9.30
DAG 3.63 3.40 3.17 3.41 20,500 3.42 3,300 3.43 10,900 3.43 11,700 0.03 3.52 300 3.54 4,700 3.55 4,500 219,200 3.40 3.56 3.35 1,800
VNE 9.83 9.19 8.55 9.13 1,900 9.14 500 9.22 3,500 9.24 40,800 0.05 9.24 51,700 9.25 21,900 9.26 100 217,600 9.12 9.25 9.12 7,600
DRC 20.40 19.10 17.80 19.25 500 19.30 60,000 19.35 2,100 19.40 15,900 0.30 19.40 7,500 19.45 9,900 19.50 38,800 211,400 19.25 19.40 19.05 1,200 5,900
HT1 9.18 8.58 7.98 8.79 15,000 8.80 100 8.81 7,800 8.81 19,700 0.23 8.84 5,500 8.85 6,700 8.86 10,600 210,200 8.78 8.85 8.71 16,100 1,000
BMI 20.10 18.80 17.50 19.50 900 19.55 4,000 19.60 5,000 20 56,100 1.20 20 42,300 20.10 4,500 206,600 19 20 18.80 6,900 7,000
TTA 9.25 8.65 8.05 8.67 1,000 8.68 1,000 8.69 1,000 8.90 1,500 0.25 8.90 3,900 8.95 3,100 8.98 5,100 203,900 8.70 8.90 8.62 4,100
TTB 2.66 2.49 2.32 2.53 3,200 2.54 2,100 2.55 2,000 2.60 19,000 0.11 2.60 25,000 2.61 16,000 2.62 20,000 194,000 2.53 2.60 2.49
MCG 2.27 2.13 1.99 2.18 20,000 2.20 7,100 2.21 5,000 2.24 3,500 0.11 2.24 16,900 2.25 7,200 2.26 27,500 192,000 2.26 2.26 2.15
CTI 11.70 10.95 10.20 11 25,000 11.05 22,300 11.10 28,900 11.10 36,100 0.15 11.20 900 11.25 1,900 11.30 8,400 190,100 11 11.25 10.90 300 5,100
EVF 6.79 6.35 5.91 6.40 35,700 6.41 1,000 6.42 100 6.45 24,900 0.10 6.45 1,800 6.46 600 6.48 3,400 174,500 6.35 6.45 6.35 2,100 2,800
TLD 2.98 2.79 2.60 2.88 2,200 2.89 1,100 2.90 7,600 2.90 9,900 0.11 2.92 400 2.93 500 2.94 1,500 173,000 2.81 2.95 2.70
TDM 33.85 31.65 29.45 32.60 300 33.25 100 33.35 200 33.80 300 2.15 33.85 10,700 172,500 32.30 33.85 31.30 41,100 1,700
TNH 33.35 31.20 29.05 31.30 10,100 31.35 3,000 31.45 4,000 31.95 49,500 0.75 31.95 4,300 32 25,600 32.10 3,000 172,400 31.20 31.95 31.10 75,400 3,300
TDH 3.08 2.88 2.68 2.90 5,700 2.92 700 2.94 4,500 2.95 4,000 0.07 2.95 28,200 2.96 4,100 2.98 10,500 169,900 2.88 3 2.88
PHC 6.04 5.65 5.26 5.69 2,600 5.70 4,900 5.75 21,400 5.75 12,500 0.10 5.85 10,600 5.88 200 5.92 200 162,000 5.65 5.80 5.60 1,200 2,600
HID 2.88 2.70 2.52 2.75 600 2.76 500 2.77 5,200 2.80 12,500 0.10 2.80 1,600 2.81 3,500 2.82 2,100 160,900 2.79 2.80 2.60 27,100
HCD 5.75 5.38 5.01 5.43 3,600 5.45 4,000 5.50 2,400 5.53 17,100 0.15 5.53 11,500 5.55 2,800 5.57 1,100 155,900 5.47 5.55 5.38
VTO 7.42 6.94 6.46 7.06 2,500 7.08 1,500 7.10 4,200 7.10 15,500 0.16 7.20 600 7.27 200 7.28 1,400 151,700 7.09 7.30 7.04 3,900 700
DCL 25.25 23.60 21.95 23.50 6,500 23.55 500 23.60 7,000 23.90 1,200 0.30 23.90 1,400 24 14,700 24.50 14,500 148,800 23.60 25.25 23
DPR 47.25 44.20 41.15 45 100 45.15 100 45.50 3,000 45.90 18,400 1.70 45.90 300 46 11,200 46.20 200 147,200 44.60 45.90 44.20 2,400 4,200
CDC 19.25 18 16.75 17.90 1,900 17.95 1,300 18 1,100 18 5,000 0 18.05 1,200 18.10 1,700 18.15 2,000 147,000 18 18.20 17.90 2,000
NHA 11 10.30 9.58 10.90 26,300 10.95 800 11 40,500 11 400 0.70 145,800 10.90 11 10.80 200
SAB 193.10 180.50 167.90 179.70 100 179.80 4,600 179.90 4,100 180 5,200 -0.50 180 12,000 180.90 100 181 100 144,400 180.50 182.20 179.90 82,566 78,710
PSH 5.35 5 4.65 5.12 1,600 5.23 1,000 5.25 34,800 5.25 42,300 0.25 5.28 2,300 5.29 10,000 5.30 18,000 129,300 5.10 5.25 4.89
VPH 4.49 4.20 3.91 4.31 3,000 4.32 1,800 4.36 100 4.38 13,200 0.18 4.38 300 4.40 8,800 4.45 9,200 127,000 4.30 4.38 4.20 700
SMC 8.81 8.24 7.67 8.39 1,500 8.48 1,000 8.50 4,100 8.50 14,400 0.26 8.52 9,000 8.53 400 8.54 200 122,100 8.55 8.55 8.32
CNG 23.50 22 20.50 22.50 2,900 22.55 15,000 22.75 17,000 22.75 25,100 0.75 22.80 3,700 23 5,100 23.05 1,300 117,600 22.25 22.75 21.90 42,000
ELC 8.45 7.90 7.35 8.11 12,300 8.12 5,300 8.20 4,600 8.20 4,300 0.30 8.21 5,500 8.22 300 8.24 600 114,600 7.90 8.20 7.90 21,600 100
PLP 4.41 4.13 3.85 4.16 3,000 4.17 900 4.19 4,800 4.25 7,000 0.12 4.25 800 4.29 2,000 4.30 4,300 112,100 4.10 4.25 4.10 15,000 7,100
LHG 20.20 18.90 17.60 19.05 3,800 19.10 100 19.25 100 19.30 7,600 0.40 19.30 11,600 19.35 700 19.40 17,300 105,200 18.90 19.30 18.85 3,000
HTN 17.50 16.40 15.30 16.10 3,400 16.20 500 16.40 3,000 16.50 45,800 0.10 16.50 5,700 16.60 3,200 16.65 200 105,100 15.85 16.50 15.80 1,100 2,900
YEG 8.67 8.11 7.55 8.25 300 8.28 2,100 8.55 100 8.55 7,300 0.44 8.59 10,900 8.60 200 8.65 400 104,100 8.49 8.55 8.15 50,000 3,500
HVH 5.06 4.73 4.40 4.85 1,900 4.86 1,600 4.87 200 4.87 4,500 0.14 4.88 1,100 4.89 900 4.90 6,600 98,100 4.74 4.90 4.74 1,600
C47 7.52 7.03 6.54 7.20 2,000 7.21 6,500 7.23 300 7.23 1,800 0.20 7.30 1,300 7.35 1,200 7.40 200 97,200 7.05 7.30 7.04
TNT 3.50 3.28 3.06 3.38 1,100 3.39 1,100 3.40 600 3.40 14,200 0.12 3.41 900 3.44 3,200 3.45 23,400 96,600 3.34 3.41 3.29
ITD 12.80 12 11.20 11.80 4,800 11.85 10,100 11.90 4,900 11.90 2,800 -0.10 12.10 15,600 12.15 2,100 12.20 72,700 93,200 12 12.10 11.80 500
PTL 3.83 3.58 3.33 3.50 4,300 3.51 13,300 3.52 14,800 3.52 13,000 -0.06 3.60 3,100 3.63 3,100 3.64 200 90,900 3.50 3.63 3.45
LSS 6.15 5.75 5.35 5.91 2,700 5.92 5,100 5.93 5,100 5.99 14,100 0.24 5.99 500 6 33,200 6.05 100 90,600 5.76 5.99 5.76
PTC 5.35 5 4.65 4.90 200 4.99 1,000 5.01 7,400 5.01 20,600 0.01 5.12 300 5.15 400 5.16 200 85,200 5.18 5.18 4.86 2,900
TLG 50.10 46.90 43.65 46.95 1,500 47 4,300 47.25 12,500 47.30 6,500 0.40 47.30 1,000 47.40 3,000 47.50 3,600 84,900 46.90 48.30 46.40 18,300
TDG 4.26 3.99 3.72 3.80 11,600 3.85 20,200 3.89 600 3.98 2,000 -0.01 3.98 3,000 3.99 55,700 4 300 80,900 4.10 4.10 3.89
D2D 20.95 19.60 18.25 20.40 600 20.50 21,500 20.60 2,200 20.60 9,200 1 20.65 500 20.70 5,000 20.75 300 80,500 19.60 20.60 19.60 35,300 200
MSH 39.65 37.10 34.55 37.05 300 37.10 1,300 37.60 1,100 37.60 9,400 0.50 37.65 100 37.80 100 38 2,900 78,800 37.10 37.60 36.80 800 31,900
BWE 43.75 40.90 38.05 41.70 300 42 400 42.10 100 43 1,300 2.10 43.10 100 43.20 1,000 43.40 100 78,600 40.90 43.30 40.60 68,000 3,400
HII 4.38 4.10 3.82 4.23 2,300 4.24 300 4.25 1,500 4.27 30,000 0.17 4.27 700 4.28 5,700 4.29 2,100 78,100 4.24 4.29 4.13 20,000
FCM 3.56 3.33 3.10 3.26 200 3.27 9,500 3.28 4,400 3.30 18,600 -0.03 3.30 160,600 3.33 600 3.34 200 76,200 3.22 3.33 3.22
HSL 3.98 3.72 3.46 3.73 7,000 3.74 100 3.80 3,000 3.85 3,000 0.13 3.85 500 3.86 1,500 3.87 300 75,200 3.72 3.90 3.72 100
KPF 9.71 9.08 8.45 8.45 2,400 8.50 100 8.51 5,100 8.51 29,000 -0.57 8.90 900 9 900 9.02 500 74,500 9.05 9.15 8.51
LGL 2.88 2.70 2.52 2.79 10,500 2.80 2,500 2.81 200 2.85 4,800 0.15 2.85 10,100 2.86 400 2.87 100 74,100 2.84 2.85 2.73
NAF 8.54 7.99 7.44 8.13 100 8.20 3,200 8.22 4,400 8.22 3,000 0.23 8.45 7,100 8.47 1,200 8.48 200 70,200 8.04 8.45 8.02 16,200
HMC 9.20 8.60 8 8.61 200 8.63 1,800 8.65 2,700 8.65 1,800 0.05 8.70 1,000 8.75 1,000 8.80 300 69,300 8.63 8.88 8.63
BMP 55.60 52 48.40 53.30 5,100 53.40 3,000 53.90 500 54 1,500 2 54 6,400 54.30 300 54.40 100 68,200 52.10 54.80 52 21,700 13,500
BMC 11.15 10.45 9.72 10.85 2,000 10.95 5,000 11 5,000 11.15 1,200 0.70 67,000 11.10 11.15 10.50 200
ACL 10.55 9.90 9.21 9.92 200 9.95 2,000 10 800 10.15 1,700 0.25 10.15 400 10.20 12,100 10.25 4,100 65,200 10.40 10.40 9.90 1,842
DC4 7 6.55 6.10 6.57 5,100 6.58 1,200 6.60 4,500 6.94 900 0.39 6.94 1,100 6.99 100 7 14,500 65,100 6.88 6.94 6.56
TCO 9.20 8.60 8 8.50 1,700 8.55 1,200 8.60 1,000 8.70 10,200 0.10 8.72 100 8.74 800 8.76 2,000 64,900 8.41 8.70 8.40
SKG 13.45 12.60 11.75 13.10 1,800 13.15 1,500 13.20 1,000 13.25 14,600 0.65 13.25 4,900 13.30 15,300 13.35 8,600 64,700 13 13.30 12.80 500
TYA 12.60 11.80 11 11.10 200 11.50 1,600 11.75 100 11.80 3,300 0 11.80 4,700 11.95 1,000 12.60 5,100 64,200 11.80 12.05 11.50 15,900 23,600
KMR 2.84 2.66 2.48 2.68 1,900 2.69 200 2.70 1,200 2.76 4,400 0.10 2.76 600 2.77 1,700 2.78 1,900 64,000 2.66 2.78 2.66
BCM 80.20 75 69.80 73.90 2,500 74 7,400 74.10 2,000 74.90 30,000 -0.10 74.90 11,500 75 10,300 75.50 1,300 62,200 75 75 73.20 31,500 38,600
SBA 24.15 22.60 21.05 22.60 1,000 22.80 2,600 22.90 700 22.90 6,900 0.30 23 25,000 23.20 3,000 23.30 5,000 59,800 22.60 23 22.50
KHP 7.26 6.79 6.32 6.82 2,000 6.91 100 6.92 500 6.95 1,000 0.16 6.95 4,300 7 13,500 7.04 1,000 59,500 6.80 7 6.53
TIP 16.30 15.25 14.20 15.40 1,300 15.45 1,000 15.50 700 15.75 600 0.50 15.80 1,100 15.85 300 15.90 1,500 58,500 15.45 15.80 15.40 3,700
BFC 16.85 15.75 14.65 15.80 5,700 15.85 7,700 15.90 11,900 16 4,300 0.25 16 7,400 16.10 2,000 16.20 1,000 58,300 15.60 16 15.60 18,300 400
RAL 77.30 72.30 67.30 73.40 100 73.50 600 73.70 2,000 75.30 100 3 75.40 100 75.50 1,100 75.60 100 56,800 73.20 76 71.50 1,400
FMC 34 31.80 29.60 31.60 100 31.70 5,000 31.80 7,500 31.80 900 0 31.85 300 32 100 32.30 4,400 56,300 32.30 32.30 31.80 37,600
HHP 9.66 9.03 8.40 8.90 2,200 8.91 100 9 200 9.01 4,000 -0.02 9.01 3,400 9.02 2,000 9.03 5,100 55,600 9.09 9.09 8.79
CRC 5.47 5.12 4.77 5.11 300 5.20 800 5.21 100 5.20 4,200 0.08 5.26 200 5.27 700 5.29 600 54,700 5.06 5.29 5.06 400
SJS 43.05 40.25 37.45 40.20 1,100 40.25 100 40.50 5,500 40.50 33,800 0.25 40.95 1,000 41 1,400 41.80 100 52,100 38.60 40.50 38.25
POM 4.46 4.17 3.88 4.16 3,600 4.17 300 4.20 10,800 4.25 3,000 0.08 4.25 1,200 4.30 5,000 4.32 200 48,900 4.17 4.25 4.17
PPC 13.25 12.40 11.55 12.30 900 12.35 800 12.40 1,000 12.40 500 0 12.50 700 12.55 5,000 12.60 5,900 47,100 12.50 12.55 12.30 4,500 17,500
MHC 4.14 3.87 3.60 3.93 100 3.96 100 3.97 500 4 700 0.13 4 3,700 4.07 12,000 4.08 3,000 46,200 3.90 4 3.90 9,700
ACC 11.20 10.50 9.77 10.30 5,600 10.35 1,000 10.40 7,300 10.40 19,000 -0.10 10.65 700 10.70 2,700 10.75 11,000 44,200 10.80 10.80 10.40 700
HAP 4.81 4.50 4.19 4.58 11,000 4.59 3,000 4.60 100 4.64 2,300 0.14 4.64 6,800 4.65 7,000 4.66 200 44,000 4.51 4.64 4.51
VSH 30.50 28.55 26.60 29.10 500 29.20 2,800 29.25 900 29.70 2,200 1.15 29.70 400 29.75 3,100 29.95 700 41,200 29 30 28.60 200 1,800
DBD 38.90 36.40 33.90 35.15 400 35.20 500 35.25 10,100 36.30 100 -0.10 36.30 9,900 36.50 11,400 36.55 600 38,500 36.35 36.50 35.20 35,800
PAC 35.35 33.05 30.75 33.05 6,000 33.10 100 34.50 1,000 35.10 5,500 2.05 35.10 100 35.15 2,000 35.20 400 37,600 33.90 35.20 33.20
DQC 14.85 13.90 12.95 13.90 1,500 13.95 500 14 1,000 14.20 3,300 0.30 14.20 100 14.25 400 14.30 2,300 37,200 13.65 14.25 13.65 1,700
EVE 13.70 12.85 12 12.90 10,000 13 4,700 13.30 200 13.45 5,700 0.60 13.45 3,500 13.50 7,900 13.55 400 36,600 13.25 13.45 13 16,700
ASP 5.82 5.44 5.06 5.40 500 5.42 1,400 5.43 6,800 5.53 200 0.09 5.53 200 5.54 200 5.55 100 35,800 5.43 5.60 5.43 500
CSM 14.65 13.70 12.75 13.70 100 13.80 100 14.10 200 14.50 1,500 0.80 14.50 28,900 14.60 13,000 14.65 38,300 35,600 13.55 14.50 13.55
DTA 6.92 6.47 6.02 6.50 3,000 6.75 300 6.80 1,000 6.84 4,100 0.37 6.84 1,900 6.85 2,000 6.88 100 35,100 6.46 6.85 6.12
GMC 12.65 11.85 11.05 11.05 3,000 11.10 100 11.05 2,500 -0.80 12 2,400 12.15 300 12.35 500 35,000 12 12 11.05 16,900
BCE 5.67 5.30 4.93 5.34 100 5.35 1,700 5.40 500 5.44 7,500 0.14 5.44 200 5.45 5,900 5.46 2,300 34,300 5.48 5.48 5.25
CMG 38.70 36.20 33.70 35.20 1,400 35.30 1,000 35.40 400 36.60 2,400 0.40 36.60 4,600 36.70 8,800 36.80 500 33,600 36.70 36.70 35.15 27,800 4,102
VPD 24.55 22.95 21.35 21.70 400 22.50 2,000 22.90 400 23 2,000 0.05 23 200 23.20 2,000 23.50 1,000 32,400 22.90 23 22.90
TDP 32.90 30.75 28.60 29.80 500 29.90 100 30 100 30.10 100 -0.65 30.75 1,100 30.80 1,400 30.85 1,300 32,200 30.80 30.80 30.10
VNG 8.77 8.20 7.63 8 500 8.30 200 8.32 2,300 8.32 9,700 0.12 8.33 700 8.34 1,900 8.35 10,300 31,700 8.20 8.35 7.63
BKG 3.99 3.73 3.47 3.76 4,900 3.81 10,200 3.82 500 3.83 100 0.10 3.85 3,500 3.86 14,500 3.90 8,000 31,500 3.75 3.86 3.75
CCL 5.66 5.29 4.92 5.43 4,200 5.44 1,800 5.45 500 5.46 6,100 0.17 5.46 3,500 5.49