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 # 30/11/2020

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 1,003.08 ( -7.14    -0.71% )
KL: 532,930,170   GT: 0 (tỷ)
HNX 147.70 ( -0.46    -0.31% )
KL: 70,019,901   GT: 0 (tỷ)
UPCOM 66.90 ( 0.11    0.16% )
KL: 40,252,282   GT: 0 (tỷ)
VN30 965.89 ( -5.22    -0.54% )
KL: 197,563,674   GT: 0 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: SAB (191.50)    SBV (10.80)    TPB (21.20)    
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
TCB 25.35 23.70 22.05 23.95 376,700 24 78,720 24.05 16,800 24.10 1,170,190 0.40 24.10 7,070 24.15 485,750 24.20 661,540 24,645,230 23.95 24.40 23.70
HPG 38.75 36.25 33.75 35.40 349,080 35.45 491,520 35.50 351,950 35.50 2,525,180 -0.75 35.55 29,700 35.60 182,780 35.65 26,970 17,459,270 36.25 36.40 35.50 1,962,620 2,095,420
FLC 4.52 4.23 3.94 4.20 272,390 4.21 139,100 4.22 171,790 4.22 443,900 -0.01 4.23 28,130 4.24 47,190 4.25 260,790 6,322,600 4.24 4.26 4.22 96,680
STB 15.50 14.50 13.50 14.55 107,730 14.60 470,950 14.65 58,280 14.65 980,650 0.15 14.70 346,820 14.75 75,760 14.80 181,310 18,682,960 14.55 15 14.50 595,220 561,490
HSG 19.80 18.55 17.30 17.90 317,110 17.95 219,030 18 93,870 18 1,096,500 -0.55 18.05 5,000 18.10 31,340 18.20 44,990 8,810,120 18.80 18.80 17.95 223,720 1,042,600
ITA 5.53 5.17 4.81 5.09 46,640 5.10 583,180 5.11 204,540 5.12 546,550 -0.05 5.12 118,680 5.13 8,800 5.14 30,900 8,411,000 5.20 5.21 5.11 33,790 31,850
GEX 22.40 20.95 19.50 20.35 14,840 20.40 138,360 20.45 30,760 20.45 612,630 -0.50 20.50 78,530 20.55 43,620 20.60 135,160 6,438,770 21.20 21.20 20.45 5,050 292,090
MBB 21.40 20 18.60 20.20 762,070 20.25 555,550 20.30 1,582,690 20.35 969,290 0.35 20.35 105,480 20.40 102,890 20.45 101,330 18,510,250 20.40 20.60 20.20 186,100 1,617,240
CTG 36.40 34.05 31.70 33.40 72,770 33.45 50,060 33.50 526,340 33.50 874,780 -0.55 33.55 530 33.60 17,300 33.65 10,070 11,002,280 34.05 34.20 33.50 505,490 3,090,660
TCH 21.60 20.20 18.80 19.40 27,520 19.45 6,100 19.50 182,290 19.50 686,450 -0.70 19.55 950 19.70 1,000 19.80 68,010 9,693,850 20.25 20.45 19.50 153,550 57,630
VPB 28.85 27 25.15 26.70 31,680 26.75 3,360 26.80 39,430 26.80 610,970 -0.20 26.90 20,200 26.95 7,080 27 62,080 9,088,440 27.20 27.30 26.80 742,750 278,500
PVD 14.10 13.20 12.30 12.85 139,590 12.90 281,720 12.95 16,310 12.95 500,090 -0.25 13 113,870 13.05 80,330 13.10 152,210 9,146,560 13.10 13.20 12.90 431,930 144,000
DXG 15.15 14.20 13.25 13.75 2,030 13.80 180,770 13.85 5,100 13.90 691,230 -0.30 13.90 26,000 14 20,000 14.10 6,300 6,700,920 14.35 14.45 13.90 1,023,360 1,075,720
HAG 4.97 4.65 4.33 4.50 1,018,450 4.51 141,690 4.52 137,410 4.52 733,970 -0.13 4.55 6,890 4.56 122,080 4.57 2,200 10,417,420 4.70 4.70 4.52 65,240
HBC 13.55 12.70 11.85 13.10 89,470 13.15 55,060 13.20 114,230 13.20 322,910 0.50 13.25 26,500 13.30 177,940 13.35 107,620 13,065,360 12.85 13.50 12.65 295,120 77,030
SSI 20.70 19.35 18 19.15 47,690 19.20 356,390 19.25 3,190 19.25 322,290 -0.10 19.30 47,070 19.35 48,190 19.40 191,120 6,728,330 19.40 19.60 19.20 364,900 354,900
HQC 1.73 1.62 1.51 1.60 843,600 1.61 870,470 1.62 737,940 1.62 215,490 0 1.63 372,810 1.64 1,038,300 1.65 537,400 3,554,530 1.63 1.64 1.62 39,060
POW 10.95 10.25 9.54 10 1,074,800 10.05 598,430 10.10 1,183,800 10.10 433,160 -0.15 10.15 70,120 10.20 139,030 10.25 355,390 6,046,730 10.35 10.35 10.10 313,100 449,060
LPB 13.10 12.25 11.40 12.35 396,650 12.40 631,120 12.45 384,510 12.45 244,340 0.20 12.50 924,190 12.55 1,327,140 12.60 1,426,250 13,267,960 12.25 12.60 12.20 2,280 100
VRE 29.65 27.75 25.85 28.05 10,000 28.10 13,560 28.15 2,000 28.20 856,350 0.45 28.20 3,210 28.25 80,230 28.30 181,880 7,187,400 27.95 28.40 27.40 3,280,280 1,968,350
GVR 20.35 19.05 17.75 18.50 166,140 18.55 37,340 18.60 12,100 18.60 178,100 -0.45 18.70 265,400 18.75 7,600 18.80 21,990 3,181,380 19.20 19.20 18.60 45,060 245,830
ROS 2.34 2.19 2.04 2.15 805,990 2.16 809,790 2.17 1,167,250 2.18 130,120 -0.01 2.18 15,630 2.19 1,024,570 2.20 735,370 3,905,380 2.20 2.20 2.17 6,100 185,950
NKG 13.05 12.20 11.35 11.70 30,860 11.75 256,620 11.80 44,770 11.85 161,080 -0.35 11.85 136,090 11.90 145,360 11.95 19,840 4,112,400 12.30 12.35 11.80 53,190 825,110
TTF 6.34 5.93 5.52 5.77 13,950 5.78 42,550 5.79 63,600 5.79 140,620 -0.14 5.80 90,340 5.83 2,910 5.84 5,000 3,393,850 5.98 5.98 5.61 23,420 380
LDG 7.15 6.69 6.23 6.54 54,910 6.55 139,710 6.56 3,860 6.56 559,060 -0.13 6.59 1,900 6.60 41,230 6.61 20,020 6,891,150 6.67 6.69 6.51 12,000
SBT 19.60 18.35 17.10 17.95 150,310 18 85,340 18.05 106,830 18.05 197,310 -0.30 18.10 9,970 18.15 36,000 18.20 71,030 3,154,740 18.15 18.40 18.05 5,740 41,020
HDB 22.95 21.45 19.95 21.90 22,740 21.95 6,830 22 162,010 22 708,820 0.55 22.20 10,350 22.25 45,730 22.30 468,090 7,093,650 21.80 22.95 21.75 452,400 1,152,840
ASM 12.35 11.55 10.75 11.10 102,380 11.15 17,750 11.20 84,130 11.20 448,970 -0.35 11.25 21,150 11.30 48,500 11.35 25,460 4,101,780 11.55 11.65 11.20 69,180 31,600
DCM 13 12.15 11.30 11.80 87,890 11.85 75,680 11.90 387,450 11.90 247,570 -0.25 11.95 181,950 12 221,800 12.05 42,960 4,263,660 12.15 12.15 11.90 70,800 752,450
DIG 23.20 21.70 20.20 22.30 62,600 22.35 115,620 22.40 81,990 22.40 1,087,960 0.70 22.45 60,500 22.50 102,670 22.55 30 5,399,340 22.10 23 21.80 80,080 42,620
HCM 26.30 24.60 22.90 24.10 56,770 24.15 40,100 24.20 35,630 24.20 211,090 -0.40 24.25 11,000 24.30 35,180 24.35 11,770 2,068,090 24.70 24.70 24.20 76,820 180,730
VHM 88.80 83 77.20 82.30 73,580 82.40 34,390 82.50 74,850 82.60 420,570 -0.40 82.60 45,140 82.80 57,660 82.90 1,000 3,533,370 83.50 84.30 82.20 1,066,700 954,500
HHS 5.33 4.99 4.65 4.86 8,250 4.87 14,380 4.88 53,880 4.88 148,930 -0.11 4.89 1,960 4.90 44,560 4.92 19,450 2,151,430 4.99 4.99 4.88 2,040
DPM 18.60 17.40 16.20 17.05 110,490 17.10 139,520 17.15 42,100 17.15 89,380 -0.25 17.20 12,260 17.25 17,950 17.30 40,180 1,624,000 17.40 17.40 17.10 500 66,760
MSN 89.50 83.70 77.90 81.80 22,030 81.90 12,590 82 125,690 82 229,440 -1.70 82.10 36,780 82.20 11,520 82.30 980 964,680 82.10 83.50 81.70 448,160 470,260
AMD 2.85 2.67 2.49 2.65 147,420 2.66 35,100 2.67 21,880 2.67 17,570 0 2.68 71,100 2.69 56,810 2.70 104,110 688,720 2.70 2.72 2.67 10,230
PVT 13.70 12.85 12 12.45 12,430 12.50 181,030 12.55 64,550 12.55 112,750 -0.30 12.60 1,000 12.65 36,660 12.70 47,680 3,217,300 12.85 12.90 12.55 2,160 180,200
HAI 2.91 2.72 2.53 2.68 129,950 2.69 212,800 2.70 365,070 2.71 93,410 -0.01 2.71 700 2.72 23,120 2.73 23,280 946,370 2.74 2.74 2.70 14,080 50
FPT 60.10 56.20 52.30 55.20 47,600 55.30 34,500 55.40 18,600 55.40 437,300 -0.80 55.50 11,150 55.80 3,090 55.90 4,510 2,761,700 56.70 56.70 55.40 125,920 114,790
PDR 44.45 41.55 38.65 41 20,190 41.10 12,500 41.20 10,250 41.35 103,630 -0.20 41.35 9,200 41.40 30,480 41.50 23,570 2,496,410 41.40 41.55 40.90 102,880
TPB 22.30 21.20 19.45 22.20 79,870 22.25 67,340 22.30 856,250 22.30 110,700 1.10 3,057,830 22.20 22.30 21.50 4,800
HNG 15.55 14.55 13.55 14.60 20,900 14.65 27,370 14.70 23,360 14.70 112,470 0.15 14.75 72,810 14.80 40,910 14.85 87,020 4,412,830 14.55 14.95 13.65 73,100 5,000
IDI 6.23 5.83 5.43 5.69 12,550 5.70 262,210 5.71 11,460 5.71 294,280 -0.12 5.74 45,000 5.75 1,000 5.76 32,270 3,016,610 5.83 5.88 5.71 5,140 500
LCG 12.30 11.50 10.70 11.50 22,870 11.55 6,850 11.60 10 11.65 78,760 0.15 11.65 17,150 11.70 46,340 11.75 72,240 1,456,200 11.50 11.85 11.50 22,310 105,910
DLG 1.41 1.32 1.23 1.29 427,330 1.30 512,830 1.31 250,460 1.31 131,870 -0.01 1.32 191,320 1.33 614,640 1.34 248,070 1,214,660 1.32 1.33 1.31 39,540
SCR 7.56 7.07 6.58 7.11 17,360 7.12 39,880 7.14 67,920 7.14 189,250 0.07 7.15 9,010 7.20 26,400 7.21 4,200 5,291,350 7.07 7.37 7.07 77,420 5,000
VNM 117.40 109.80 102.20 108 108,530 108.10 4,300 108.20 67,710 108.20 583,800 -1.60 108.50 4,190 108.60 200 108.70 8,210 2,687,040 109.80 110 108 1,191,190 1,230,790
BID 45.40 42.45 39.50 41.60 14,700 41.65 2,200 41.70 6,170 41.70 147,710 -0.75 41.75 4,230 41.80 27,850 41.85 740 1,708,190 42.45 42.50 41.70 60,170 197,410
KBC 16.70 15.65 14.60 15.65 79,260 15.70 74,660 15.80 9,000 15.85 176,320 0.20 15.85 87,070 15.90 241,660 15.95 169,960 2,432,140 15.65 15.85 15.65 557,650 30,140
VND 19.45 18.20 16.95 18.15 87,610 18.20 112,700 18.25 87,450 18.25 110,370 0.05 18.30 52,500 18.35 48,860 18.40 42,900 2,184,210 18.30 18.50 18.05 68,560 52,860
GTN 26.05 24.35 22.65 23.80 79,780 23.85 11,770 23.90 22,400 23.90 142,290 -0.45 23.95 35,510 24 94,990 24.05 5,400 2,004,630 24.35 24.35 23.90 2,200 55,750
PET 17.10 16 14.90 15.90 32,200 16 78,410 16.05 84,240 16.10 78,450 0.10 16.10 8,060 16.15 13,410 16.20 22,990 2,087,790 16.35 16.45 16.05 48,360 32,200
AAA 13.10 12.25 11.40 12.60 96,950 12.65 72,800 12.70 19,400 12.70 103,460 0.45 12.75 105,540 12.80 287,420 12.85 213,540 6,342,150 12.25 12.90 12.20 81,980 42,630
KDH 28.20 26.40 24.60 26.65 14,540 26.70 14,820 26.75 40,010 26.75 129,750 0.35 26.80 40,850 26.85 15,400 26.90 89,770 3,255,650 27 27.10 26.55 896,960 1,018,970
HDG 31.25 29.25 27.25 29.25 11,630 29.30 11,210 29.35 2,330 29.35 54,170 0.10 29.55 1,120 29.60 5,000 29.65 14,600 1,987,610 29.75 30.50 29.30 302,020 168,500
CII 18.60 17.40 16.20 17.15 327,900 17.20 1,026,390 17.25 215,260 17.25 202,250 -0.15 17.30 16,500 17.35 92,150 17.40 99,300 2,399,780 17.40 17.45 17.10 39,850 1,240,390
NVL 65.10 60.90 56.70 60.30 2,990 60.40 4,290 60.50 4,590 60.60 154,520 -0.30 60.60 13,070 60.70 18,720 60.80 96,720 1,341,390 60.90 60.90 60.10 1,305,070 1,395,170
DBC 46.20 43.20 40.20 42.20 4,270 42.25 6,520 42.30 23,160 42.40 98,980 -0.80 42.40 6,920 42.55 270 42.60 4,370 977,590 43.30 43.30 42.40 4,510 16,340
FCN 13.35 12.50 11.65 12.50 46,490 12.55 30,570 12.60 182,430 12.60 135,660 0.10 12.65 980 12.70 3,100 12.80 8,110 2,159,980 12.60 12.95 12.50 528,750 50,000
APH 98.80 92.40 86 90 7,880 90.20 4,500 90.30 2,600 90.60 56,170 -1.80 90.60 3,050 90.70 4,540 90.80 2,070 978,710 92.40 92.40 90.30 50,890 2,270
TLD 6.03 5.64 5.25 5.78 2,100 5.79 3,100 5.80 2,290 5.81 9,740 0.17 5.81 2,700 5.82 10,110 5.83 4,120 370,720 5.69 5.84 5.65 40,070
VPG 15.75 14.75 13.75 14.30 90,510 14.35 11,330 14.40 12,120 14.40 69,470 -0.35 14.45 6,910 14.50 39,830 14.55 45,170 389,180 14.70 14.80 14.40 2,000 14,080
PNJ 84.30 78.80 73.30 77.60 330 77.70 100 77.80 480 77.90 97,880 -0.90 77.90 2,840 78 2,990 78.40 80 1,194,810 79.80 79.80 77.90 370 150
EVG 6.38 5.97 5.56 5.90 10 5.91 4,240 5.92 10 5.97 40,000 0 5.97 870 5.98 12,810 6 27,060 586,800 6.08 6.08 5.87 18,560
GAS 89.30 83.50 77.70 83.20 7,010 83.30 1,060 83.40 620 83.50 119,750 0 83.50 9,580 83.60 3,710 83.80 6,290 1,332,670 83.60 86.10 83.50 83,380 145,540
SZC 31.20 29.20 27.20 28.60 6,160 28.65 13,810 28.70 44,890 28.70 87,850 -0.50 28.75 10,300 28.80 28,090 28.90 6,000 1,090,640 29.45 29.45 28.70 5,890
VPI 35.55 33.25 30.95 32.90 3,430 33 10,250 33.05 2,920 33.10 10,390 -0.15 33.10 20,170 33.25 3,900 33.30 6,490 1,507,050 33.25 33.40 33.10
GMD 29.95 28 26.05 27.70 2,750 27.75 140 27.80 17,270 27.80 148,620 -0.20 27.90 24,750 27.95 5,000 28 97,220 3,297,280 28.30 28.40 27.80 14,620 2,077,250
VCI 45.65 42.70 39.75 41.60 10,460 41.70 34,950 41.75 12,000 41.70 74,520 -1 41.80 2,680 42 11,480 42.05 200 811,240 42.70 42.80 41.70 37,890 157,130
HT1 17.10 16 14.90 15.55 2,550 15.60 37,110 15.65 23,310 15.65 43,720 -0.35 15.70 99,150 15.75 18,060 15.80 7,960 840,700 16 16.05 15.65 105,570 41,640
PHR 67.90 63.50 59.10 63.10 11,230 63.20 14,110 63.30 2,910 63.40 70,280 -0.10 63.40 820 63.50 36,540 63.60 3,400 851,600 63.90 65.10 63.40 3,930 13,750
OGC 8.02 7.50 6.98 7.36 8,720 7.37 18,680 7.38 17,750 7.38 5,460 -0.12 7.40 5,000 7.42 8,000 7.43 7,550 409,420 7.50 7.54 7.38 59,850
MWG 123.50 115.50 107.50 115.70 4,640 115.80 1,040 115.90 4,030 116 95,660 0.50 116 2,150 116.20 9,090 116.30 100 1,427,120 117.50 117.50 115.70
KSB 29.20 27.30 25.40 26.70 9,380 26.75 2,620 26.80 2,220 26.80 46,160 -0.50 26.85 5,000 26.90 5,000 26.95 6,320 1,065,970 27.60 27.60 26.80 53,960 104,000
BVH 59.70 55.80 51.90 54.80 13,070 54.90 8,630 55 57,800 55 84,280 -0.80 55.10 10 55.20 1,350 55.30 700 974,780 55.90 56.50 55 61,900 362,130
DRC 22.60 21.15 19.70 20.70 41,000 20.75 17,180 20.80 48,770 20.80 18,330 -0.35 20.85 4,290 20.90 10,770 20.95 39,770 728,570 21.15 21.20 20.75 23,500 108,860
CRE 34.45 32.20 29.95 32.45 12,600 32.50 125,820 32.55 40,670 32.55 36,000 0.35 32.65 10,000 32.70 14,710 32.75 1,640 891,480 32.25 33 32.15 24,320 15,000
TDH 8.48 7.93 7.38 7.81 36,170 7.82 17,080 7.83 11,320 7.83 57,150 -0.10 7.84 2,000 7.85 5,610 7.86 600 1,189,410 7.94 7.97 7.82 30,990 181,230
CVT 55.10 51.50 47.90 49.70 20 51.10 40 55.10 462,970 55.10 4,480 3.60 508,310 55.10 55.10 55.10 77,070
TCM 38.35 35.85 33.35 35.30 1,020 35.40 200 35.50 5,830 35.50 61,770 -0.35 35.60 10,000 35.90 3,820 35.95 310 577,700 36 36.15 35.20 12,700 10
VCB 101.10 94.50 87.90 92 10,700 92.10 1,650 92.20 80 93 268,770 -1.50 93 8,740 93.10 1,410 93.20 58,970 1,448,340 93.70 94 91.50 748,530 655,820
CTD 68.10 63.70 59.30 64 157,040 64.10 135,750 64.20 98,140 64.20 47,560 0.50 64.30 5,000 64.40 750 64.50 10,810 1,169,370 64 65 63.70 25,620 6,460
TVB 12.40 11.60 10.80 12.20 201,500 12.25 107,000 12.30 54,150 12.30 23,380 0.70 12.35 20,270 12.40 149,820 473,230 11.60 12.35 11.40 6,060
DRH 7.74 7.24 6.74 6.88 1,100 6.89 6,600 6.90 41,790 6.90 88,260 -0.34 6.93 10 6.95 29,000 6.97 2,810 1,300,060 7.15 7.26 6.90 29,550
VIC 112.50 105.20 97.90 103.60 7,790 103.70 5,130 103.80 23,710 103.90 565,260 -1.30 103.90 7,680 104 15,010 104.10 20 1,596,840 105.20 105.50 103.80 878,110 917,060
DGC 50.40 47.15 43.85 46.90 2,530 46.95 5,070 47 12,770 47.05 26,690 -0.10 47.05 850 47.15 8,620 47.20 41,350 484,420 47.10 47.45 47.05 22,330 200
NLG 30.65 28.65 26.65 28.65 41,050 28.70 19,510 28.80 5,570 28.80 69,350 0.15 28.85 16,260 28.90 9,100 28.95 122,660 1,038,730 28.75 29.15 28.70 43,140 382,130
APG 11.35 10.65 9.91 10.10 10,220 10.20 15,190 10.30 8,150 10.30 4,400 -0.35 10.35 2,790 10.40 2,710 10.45 950 704,370 10.70 10.70 10.30 700 32,510
SJF 2.19 2.05 1.91 2.02 12,010 2.03 80,460 2.04 3,280 2.04 7,700 -0.01 2.06 24,030 2.07 11,180 2.08 20,890 447,520 2.08 2.08 2.03 20,450
DAH 4.01 3.75 3.49 3.85 1,040 3.86 12,670 3.87 2,000 3.88 15,940 0.13 3.88 12,010 3.89 14,340 3.90 40,320 514,250 3.75 3.90 3.70 12,810
HDC 27.80 26 24.20 25.85 10,000 25.90 11,260 25.95 10,320 26 23,550 0 26 67,490 26.10 7,390 26.15 3,420 640,420 26.20 26.50 26 21,320
HAR 4.35 4.07 3.79 4.05 8,490 4.06 5,400 4.07 90,060 4.07 56,800 0 4.09 3,000 4.11 2,000 4.12 11,200 913,040 4.09 4.18 4.07 4,370
HVN 28.60 26.75 24.90 26.60 31,360 26.65 10,660 26.70 29,110 26.70 17,410 -0.05 26.75 7,430 26.80 1,920 26.85 13,470 806,660 26.75 27.20 26.70 12,740 129,510
VIB 29.95 28 26.05 27.50 71,760 27.55 20,000 27.60 28,730 27.60 83,460 -0.40 27.75 20,000 27.85 10 27.90 30,670 313,150 28 28 27.60 100
AGG 31.75 29.70 27.65 30.15 31,640 30.20 30,890 30.25 31,210 30.30 8,610 0.60 30.30 18,590 30.35 23,060 30.40 23,480 1,420,040 29.80 30.50 29.80 1,010
SHI 9.41 8.80 8.19 8.72 920 8.75 5,000 8.76 5,190 8.89 10,000 0.09 8.89 35,720 8.90 12,540 8.91 1,000 788,550 8.80 8.89 8.72 7,450 400
AGR 5.97 5.58 5.19 5.58 14,700 5.60 37,480 5.62 1,000 5.65 53,330 0.07 5.65 3,370 5.70 17,100 5.75 39,560 4,496,590 5.78 5.97 5.65 68,430 436,520
IJC 14.45 13.55 12.65 13.60 75,420 13.65 20,100 13.70 49,280 13.75 82,630 0.20 13.75 3,180 13.80 26,820 13.85 32,570 1,990,490 13.60 13.85 13.50 24,970
NTL 22.75 21.30 19.85 20.90 900 21 15,770 21.05 18,850 21.10 26,240 -0.20 21.10 2,790 21.20 4,020 21.25 4,600 715,830 21.80 21.80 21.10 17,400 17,400
GEG 17.50 16.40 15.30 16.20 9,150 16.25 550 16.30 13,910 16.35 126,960 -0.05 16.35 21,020 16.40 10,250 16.45 26,350 1,111,140 16.40 16.55 16.05 369,650 500
TDG 2.27 2.13 1.99 2.07 38,250 2.08 19,340 2.09 26,660 2.09 33,100 -0.04 2.11 12,000 2.12 37,500 2.13 76,820 221,160 2.13 2.14 2.05 31,920
TTA 16.15 15.10 14.05 14.90 8,710 14.95 9,280 15 24,170 15.10 3,000 0 15.10 40,510 15.15 13,180 15.20 64,470 493,460 15 15.20 14.95
NBB 23.95 22.40 20.85 22 990 22.10 10 22.35 1,000 22.55 5,000 0.15 22.55 2,180 22.60 12,150 22.90 500 12,830 22 22.55 22 30
VJC 127.30 119 110.70 117.20 3,470 117.30 6,430 117.40 7,140 117.50 89,890 -1.50 117.50 2,870 117.60 1,010 117.70 10 636,680 118.70 118.90 117.40 147,730 78,140
CKG 11.90 11.15 10.40 11 56,160 11.05 27,250 11.10 4,980 11.10 3,500 -0.05 11.15 15,300 11.20 43,840 11.25 21,800 315,990 11.20 11.20 11.05
HAX 19.15 17.90 16.65 18.05 270 18.10 8,500 18.15 750 18.15 32,410 0.25 18.20 2,350 18.25 40 18.30 3,570 831,830 18.20 18.70 17.75 25,800 2,420
PLX 54.80 51.30 47.75 50.60 700 50.70 7,030 50.80 7,640 50.80 43,560 -0.50 50.90 100 51 400 51.10 25,300 515,420 51.40 51.60 50.80 37,140 28,010
VHC 48.20 45.05 41.90 44.10 21,960 44.15 4,950 44.20 5,100 44.20 36,660 -0.85 44.25 2,850 44.35 1,320 44.50 1,150 732,820 45.10 45.10 43.50 202,480 20,030
TDC 9.90 9.26 8.62 9.51 20 9.52 6,100 9.54 7,540 9.54 41,870 0.28 9.56 3,100 9.57 10,570 9.58 16,140 939,680 9.27 9.58 9.27 230,810
BCG 8.94 8.36 7.78 8.23 22,530 8.24 110 8.28 5,000 8.39 110,510 0.03 8.39 2,970 8.40 75,810 8.41 10,710 1,000,230 8.38 8.43 8.21 9,490 1,140
TTB 4.79 4.48 4.17 4.47 6,020 4.48 29,720 4.49 5,860 4.49 15,140 0.01 4.50 1,850 4.51 3,050 4.52 400 1,165,280 4.72 4.73 4.49 16,910 1,190
HAP 6.21 5.81 5.41 5.84 3,000 5.85 5,200 5.86 9,000 5.89 4,400 0.08 5.89 150 5.90 20,470 5.91 22,000 364,260 5.80 5.91 5.80 15,420 1,000
TNI 3.10 2.90 2.70 2.87 45,130 2.88 22,820 2.89 4,070 2.90 45,000 0 2.90 98,150 2.91 30,610 2.92 22,770 521,880 2.91 2.91 2.88 10,960
TLH 6.36 5.95 5.54 5.90 68,450 5.91 16,720 5.92 1,000 5.93 45,510 -0.02 5.93 4,830 5.96 2,000 5.98 3,000 402,160 5.90 6.01 5.90
DHC 62.40 58.40 54.40 58.80 35,480 58.90 16,160 59 10,900 59.10 23,220 0.70 59.10 8,710 59.20 11,540 59.30 19,300 542,430 58.40 60 58.20 945,020 103,970
KDC 38.35 35.85 33.35 35.35 5,610 35.40 430 35.45 200 35.95 114,960 0.10 35.95 7,370 36 20,700 36.05 6,980 535,140 35.85 35.95 35.30 113,820 2,010
CTI 15.05 14.10 13.15 13.95 20,500 14 79,050 14.05 55,980 14.05 42,350 -0.05 14.10 50 14.15 25,300 14.20 17,020 323,830 14.15 14.15 14.05 5,200
DPG 30.90 28.90 26.90 28.40 38,500 28.45 4,400 28.50 16,880 28.50 54,390 -0.40 28.55 2,550 28.65 200 28.70 1,800 506,290 29.50 29.50 28.50 11,190 8,130
BWE 31 29 27 30.90 6,140 30.95 10,150 31 271,040 31 68,910 2 1,336,040 29.50 31 29.10 52,170 300
JVC 4.91 4.59 4.27 4.52 1,000 4.53 1,010 4.54 4,710 4.55 30,370 -0.04 4.55 610 4.56 3,210 4.57 16,000 169,850 4.57 4.63 4.55 2,500 10,530
DGW 83.10 77.70 72.30 76.80 9,240 76.90 6,520 77 19,670 77 17,170 -0.70 77.40 2,500 77.50 190 77.60 100 272,860 77.70 77.70 76.90 20,510 7,320
TSC 2.93 2.74 2.55 2.79 115,010 2.80 276,990 2.81 12,120 2.81 20,980 0.07 2.82 1,000 2.83 1,370 2.84 8,500 625,560 2.76 2.82 2.74 10,780
REE 50.90 47.60 44.30 48.45 10 48.50 20 48.60 160 48.60 25,350 1 48.70 5,510 48.80 25,680 48.90 200 821,150 49.50 49.50 47.70
PLP 7.44 6.96 6.48 7.42 420 7.43 900 7.44 128,600 7.44 23,670 0.48 1,197,240 6.97 7.44 6.95 172,320 100
GIL 41.90 39.20 36.50 38.80 3,520 38.85 5,200 38.90 3,650 38.90 25,940 -0.30 39 1,000 39.10 500 39.20 10,500 333,650 40 40 38.70 51,340 1,600
HPX 30.25 28.30 26.35 27.20 1,330 27.40 1,350 27.50 160 27.75 50 -0.55 27.75 550 27.80 1,550 27.95 560 393,310 28 28.05 27.50 2,310
TNT 1.86 1.74 1.62 1.70 22,150 1.71 66,340 1.72 19,390 1.72 1,600 -0.02 1.75 100 1.76 24,460 1.77 3,110 39,430 1.76 1.77 1.71
FRT 23.75 22.20 20.65 23.65 56,240 23.70 16,260 23.75 9,080 23.75 83,900 1.55 3,842,830 22.40 23.75 22.40 47,190 1,468,170
CMX 17.45 16.35 15.25 15.90 27,840 15.95 11,970 16 11,880 16.05 9,550 -0.30 16.05 1,650 16.10 10,560 16.15 6,300 392,650 16.30 16.35 16 26,600 620
DHM 9.41 8.80 8.19 9.22 280 9.25 620 9.27 300 9.29 10 0.49 9.29 5,120 9.30 1,470 9.31 3,320 416,620 9 9.30 8.97 22,940
FIT 8.81 8.24 7.67 8.79 10 8.80 30,650 8.81 53,560 8.81 117,110 0.57 1,960,990 8.30 8.81 8.21 25,060 5,510
KOS 32.60 30.50 28.40 30.15 400 30.20 1,000 30.25 3,500 30.40 1,740 -0.10 30.40 1,200 30.45 1,000 30.50 550 227,190 30.50 30.70 30.10 4,680
HAH 15.90 14.90 13.90 15.60 15,550 15.65 38,670 15.70 27,110 15.75 93,840 0.85 15.75 157,550 15.80 63,760 15.85 23,460 2,142,910 15 15.80 15 40,590 478,680
PC1 27.55 25.75 23.95 25.60 2,220 25.65 10,890 25.70 10,840 25.70 21,660 -0.05 25.80 5,250 25.85 700 25.90 4,510 364,880 26 26.35 25.70 10,510 50,200
TDP 33.70 31.50 29.30 31.40 1,330 31.50 2,740 31.60 5,180 31.60 5,140 0.10 31.70 4,000 31.80 1,010 31.90 2,130 519,330 32 32 31.30
BFC 16.70 15.65 14.60 15.45 5,350 15.50 22,140 15.55 16,010 15.55 9,850 -0.10 15.65 18,150 15.70 27,750 15.75 24,140 233,110 15.75 15.75 15.55 9,420
BMI 32.90 30.75 28.60 30.65 5,380 30.70 250 30.75 10,010 30.80 44,220 0.05 30.80 2,200 30.95 10 31 16,020 426,880 30.90 31 30.30 500 7,510
DAG 7.16 6.70 6.24 6.77 4,710 6.78 63,510 6.79 1,150 6.80 8,400 0.10 6.80 43,350 6.82 22,650 6.83 26,010 701,690 6.72 6.85 6.70 15,950
TDM 28.70 26.85 25 27.10 12,590 27.15 6,000 27.20 25,400 27.20 36,730 0.35 27.30 1,010 27.35 4,000 27.40 24,920 887,250 27 27.70 26.90 39,510
EIB 18.25 17.10 15.95 17.05 73,240 17.10 5,000 17.15 100 17.20 15,010 0.10 17.20 107,280 17.25 13,840 17.30 57,530 108,680 17.20 17.20 17.05 10,000
HVH 9.63 9 8.37 8.85 2,100 8.86 1,520 8.87 760 8.87 2,760 -0.13 8.93 1,880 8.94 1,000 8.95 3,550 94,240 9 9 8.80
ANV 24.60 23 21.40 22.30 11,410 22.35 6,300 22.40 69,010 22.40 15,210 -0.60 22.45 13,500 22.50 9,890 22.60 2,640 569,430 23.40 23.45 22.40 4,610 16,460
CSV 29.60 27.70 25.80 27.60 7,080 27.65 5,380 27.70 5,390 27.70 14,090 0 27.80 8,900 27.85 2,000 27.90 17,630 161,790 27.65 28 27.55 12,770
FMC 38.70 36.20 33.70 35.65 5,330 35.70 1,150 35.80 3,000 36.15 16,080 -0.05 36.15 1,510 36.20 15,940 36.25 450 499,540 36.15 36.20 35.70 120 6,560
LHG 34.55 32.30 30.05 32.15 3,000 32.20 25,250 32.25 12,250 32.25 19,750 -0.05 32.30 2,660 32.50 5,000 32.70 9,800 428,130 32.30 33.40 31.95 64,640 10,000
HCD 2.61 2.44 2.27 2.44 8,970 2.45 3,610 2.46 28,560 2.48 22,080 0.04 2.48 4,840 2.49 11,000 2.50 23,710 99,690 2.45 2.48 2.44
CRC 17.65 16.50 15.35 16.60 8,610 16.65 11,590 16.70 3,250 16.70 11,580 0.20 16.75 11,170 16.80 10,480 16.85 8,210 311,100 16.35 16.75 16.15 2,140 5,410
CTS 9.30 8.70 8.10 8.54 15,840 8.55 7,030 8.56 4,610 8.56 18,040 -0.14 8.58 2,000 8.59 1,980 8.60 13,990 337,700 8.78 8.78 8.54 5,010 15,000
TNA 15.10 14.15 13.20 13.60 8,930 13.65 2,370 13.70 16,250 13.70 40,000 -0.45 13.80 5,700 13.95 10,530 14 9,570 272,930 14.15 14.15 13.70 560
CCL 8.32 7.78 7.24 7.67 520 7.68 1,920 7.69 780 7.70 8,180 -0.08 7.70 610 7.76 400 7.78 4,460 70,180 7.78 7.80 7.64 1,130
D2D 62 58 54 56.40 12,300 56.50 4,410 56.60 6,600 56.60 24,470 -1.40 56.70 5,000 56.80 650 56.90 1,120 395,320 57 57.80 56.40 20,860 24,400
FTS 13.90 13 12.10 12.70 54,800 12.75 55,360 12.80 23,560 12.80 186,750 -0.20 12.90 15,590 12.95 5,320 13 28,560 371,380 13.20 13.20 12.80 2,050 5,500
GAB 207.10 193.60 180.10 193 5,140 193.20 7,330 193.30 1,780 193.30 -0.30 193.70 70 193.80 1,330 194.50 1,580 6,720 193.60 195.10 193.20 1,880
SMC 15.70 14.70 13.70 14.25 8,260 14.30 3,310 14.35 4,000 14.50 7,100 -0.20 14.45 310 14.50 4,450 14.60 3,550 210,050 14.70 14.85 14.25 11,770
KMR 2.71 2.54 2.37 2.48 10 2.49 410 2.50 2,500 2.51 13,000 -0.03 2.51 4,070 2.52 410 2.53 6,650 84,700 2.54 2.54 2.48
TGG 1.09 1.02 0.95 0.99 12,600 1 151,240 1.01 94,960 1.02 100 0 1.02 6,570 1.03 32,970 1.04 22,760 186,240 1.03 1.04 1.01
BMP 65.10 60.90 56.70 60.70 2,120 60.80 2,210 60.90 4,770 60.90 10,120 0 61 17,310 61.10 3,960 61.20 11,360 200,280 61.80 61.80 60.90 46,450 51,510
QCG 6.63 6.20 5.77 6.10 15,600 6.12 500 6.13 4,670 6.13 4,020 -0.07 6.16 2,160 6.17 3,900 6.19 5,810 115,770 6.19 6.20 6.10 3,010
PTB 61.30 57.30 53.30 57.90 6,310 58 6,040 58.10 12,400 58.10 13,310 0.80 58.20 1,630 58.30 1,030 58.40 9,370 311,800 57.50 58.90 57 6,860
SKG 11.05 10.35 9.63 10.10 9,630 10.15 5,810 10.20 35,880 10.20 2,500 -0.15 10.30 1,550 10.35 23,300 10.40 13,550 164,820 10.45 10.45 10.20 100
VIP 8.03 7.51 6.99 7.55 5,000 7.56 24,940 7.60 2,140 7.60 33,200 0.09 7.61 12,000 7.69 1,500 7.70 7,910 288,840 7.70 7.75 7.51 500 80
LSS 8.44 7.89 7.34 7.70 2,010 7.75 4,500 7.80 300 7.82 10,230 -0.07 7.82 22,240 7.88 10 7.89 2,960 374,570 7.90 8.10 7.80 2,700
CTF 21.90 20.50 19.10 20.10 5,070 20.15 1,160 20.20 350 20.50 7,200 0 20.50 4,500 20.60 200 20.70 2,270 194,800 20.40 20.50 20.20
VOS 1.70 1.59 1.48 1.68 3,200 1.69 4,030 1.70 1,266,460 1.70 4,080 0.11 130,770 1.70 1.70 1.70
ELC 7.49 7 6.51 6.88 7,040 6.90 2,000 6.91 5,660 6.97 5,100 -0.03 6.97 2,480 6.98 1,460 7 47,270 82,990 7 7 6.86
TCL 28.20 26.40 24.60 27 6,930 27.05 1,450 27.10 330 27.10 5,810 0.70 27.15 2,200 27.20 7,260 27.25 5,000 307,690 26.30 27.40 26.30 7,290 3,860
VNG 16.40 15.35 14.30 15.35 2,110 15.40 3,120 15.45 2,300 15.50 36,030 0.15 15.50 4,040 15.55 5,480 15.60 5,260 210,440 15.35 15.50 15.20 2,390
HII 16.25 15.20 14.15 15.10 25,660 15.20 18,050 15.25 5,790 15.30 100 0.10 15.30 5,330 15.35 3,300 15.40 14,280 243,090 15.20 15.50 15.20 6,060
PXS 7.38 6.90 6.42 6.45 3,250 6.50 63,780 6.55 1,860 6.55 70,350 -0.35 6.75 510 6.77 570 6.78 1,000 322,890 6.94 6.94 6.55
ABS 14 13.10 12.20 13.15 1,710 13.20 8,960 13.25 3,410 13.30 21,720 0.20 13.30 4,210 13.40 33,950 13.45 450 429,110 13 13.40 12.75
VGC 27.80 26 24.20 26.20 200 26.30 350 26.35 650 26.50 74,430 0.50 26.50 20,040 26.55 1,350 26.60 5,450 327,850 26 26.60 26 62,430 3,380
NT2 24.25 22.70 21.15 22.70 23,450 22.75 6,120 22.80 4,870 22.80 7,020 0.10 22.85 200 22.90 1,320 22.95 2,770 317,900 22.70 22.90 22.65 5,200 132,000
PSH 18.70 17.50 16.30 17 7,970 17.10 3,500 17.20 8,550 17.30 -0.20 17.30 13,330 17.40 3,690 17.50 7,560 149,060 17.50 17.50 17.20
HTN 41.35 38.65 35.95 41.25 16,400 41.30 10,700 41.35 117,610 41.35 900 2.70 306,850 41 41.35 40.50 3,850 350
NHH 53 49.60 46.15 49.10 90 49.20 500 49.50 20 49.65 20 0.05 49.60 1,000 49.65 920 49.70 130 209,800 50 50 48.70 1,200
VSC 51.40 48.10 44.75 47.90 4,000 47.95 110 48 10,110 48.05 10,070 -0.05 48.05 1,610 48.20 6,500 48.25 50 196,480 48.50 48.50 48 88,240 51,300
PHC 10.80 10.10 9.40 10.05 8,850 10.10 11,350 10.15 7,960 10.20 6,510 0.10 10.20 6,660 10.25 12,740 10.30 12,270 218,150 10.15 10.25 10.10
PPC 24.95 23.35 21.75 23.75 37,110 23.80 372,740 23.85 36,700 23.90 17,970 0.55 23.90 11,990 23.95 35,980 24 60,050 331,280 23.40 23.95 23.35 6,450 14,410
IBC 23.70 22.15 20.60 21.50 1,810 21.70 1,350 21.75 20 22 210 -0.15 22 910 22.10 1,260 22.25 500 182,210 22.20 22.25 21.70 580
C32 25.65 24 22.35 23.65 10,060 23.70 28,160 23.75 4,460 23.80 -0.20 23.80 2,540 23.90 15,710 23.95 6,300 115,720 24 24.05 23.70 50 14,370
STK 22.10 20.70 19.30 20.10 3,880 20.20 13,610 20.35 2,000 20.60 200 -0.10 20.60 2,950 20.65 660 20.70 13,360 172,350 20.50 20.65 19.80 86,440 110
C47 9.19 8.59 7.99 8.47 350 8.48 1,290 8.49 6,300 8.50 12,550 -0.09 8.50 1,430 8.53 700 8.54 2,650 129,190 8.59 8.59 8.45
FTM 1.33 1.25 1.17 1.22 10,810 1.23 8,470 1.24 15,680 1.25 20,100 0 1.25 16,990 1.26 13,390 1.27 39,000 88,720 1.25 1.25 1.24
ILB 25.80 24.15 22.50 23.85 19,100 23.90 5,420 23.95 200 24 850 -0.15 24 5,480 24.05 4,800 24.10 3,560 101,840 24.40 24.40 23.85
IMP 59 55.20 51.40 53.50 270 53.60 310 53.80 24,300 53.80 21,160 -1.40 54 1,000 54.40 1,470 54.80 1,500 65,300 55 55 53.80
MHC 6.15 5.75 5.35 5.57 10,050 5.60 70 5.61 2,370 5.66 510 -0.09 5.66 2,280 5.67 50 5.69 100 55,900 5.75 6 5.50 200 5,450
TIP 35.35 33.05 30.75 32.75 3,520 32.80 7,250 32.85 9,290 32.85 19,280 -0.20 33 5,370 33.05 2,700 33.10 5,400 109,240 33.20 33.20 32.85 28,760
SAM 11.40 10.70 9.96 10.30 7,350 10.35 210 10.40 9,740 10.40 36,930 -0.30 10.45 9,250 10.50 16,670 10.55 11,000 77,030 10.70 10.70 10.20
SJS 28.20 26.40 24.60 26.40 2,150 26.45 1,000 26.50 14,090 26.90 5,000 0.50 26.90 1,320 27 19,450 27.10 11,230 194,900 26.30 27.30 26.30 15,600 480
ITD 10.15 9.50 8.84 9.35 14,720 9.40 5,030 9.41 6,900 9.55 1,000 0.05 9.55 1,010 9.59 2,000 9.60 21,510 71,870 9.50 9.60 9.40
SAB 204.90 191.50 178.10 191.20 1,330 191.30 10 191.40 50 191.50 44,380 0 191.50 2,540 191.60 1,000 191.70 4,140 189,880 193 193 190 199,900 177,400
VRC 7.65 7.15 6.65 6.81 4,350 6.84 16,000 6.85 1,550 6.85 2,900 -0.30 6.94 10 6.95 10 6.96 5,000 122,500 7.15 7.15 6.85
HID 2.53 2.37 2.21 2.35 9,240 2.36 7,940 2.37 380 2.38 2,130 0.01 2.38 840 2.39 11,390 2.40 5,000 57,170 2.38 2.39 2.35
PAN 22.55 21.10 19.65 20.50 11,950 20.55 30 20.60 3,170 20.60 9,000 -0.50 20.70 220 20.75 4,510 20.80 460 110,460 21.10 21.20 20.60 210
AST 56.90 53.20 49.50 53.10 100 53.20 8,210 53.30 880 53.30 3,550 0.10 53.40 2,090 53.50 2,000 53.60 3,740 76,650 52.80 53.60 52.80 45,230
BSI 10.30 9.64 8.97 9.60 2,000 9.61 200 9.62 3,850 9.65 10 0.01 9.65 990 9.67 5,190 9.72 110 71,930 9.80 9.80 9.62
TLG 40.10 37.50 34.90 37.25 300 37.30 260 37.35 10 37.35 1,000 -0.15 37.40 4,420 37.45 2,200 37.50 210 48,400 37.90 37.90 37.30 8,890 1,400
SJD 20.75 19.40 18.05 19.20 10,020 19.25 5,920 19.30 12,720 19.35 8,430 -0.05 19.35 4,560 19.40 528,250 19.45 16,000 250,500 19.50 19.50 19.30 20,220 57,260
LIX 58.30 54.50 50.70 54.30 4,900 54.40 3,030 54.50 3,080 54.50 1,090 0 54.60 3,420 54.70 2,000 54.80 1,750 33,180 54.70 54.90 54.40 520 19,730
MSH 41.55 38.85 36.15 38.15 1,700 38.20 10 38.30 10 38.85 30 0 38.85 5,850 38.90 1,060 39 1,510 53,590 38.90 38.90 38 700 1,140
CSM 17.10 16 14.90 15.85 1,000 15.90 1,500 16 270 16.15 50 0.15 16.15 8,720 16.20 33,980 16.25 11,100 19,940 16.25 16.25 16
HSL 5.08 4.75 4.42 4.79 10 4.80 6,460 4.82 910 4.84 100 0.09 4.84 6,000 4.85 14,480 4.86 4,760 32,000 4.87 4.87 4.76
BCE 8.64 8.08 7.52 8.04 2,850 8.05 3,640 8.08 2,000 8.12 1,000 0.04 8.12 930 8.13 3,500 8.14 2,290 143,810 8.08 8.13 8.05 27,850
TV2 52.70 49.30 45.85 48.10 1,300 48.15 230 48.20 570 48.20 3,000 -1.10 48.60 2,580 48.90 1,590 48.95 4,990 85,550 49.10 49.25 48.20 1,890 2,000
FIR 26.75 25 23.25 24.90 10,110 25 4,290 25.10 1,670 25.20 5,500 0.20 25.20 1,760 25.30 1,250 25.40 3,600 82,550 25.10 25.20 25 690
POM 12.30 11.50 10.70 12.20 2,010 12.25 1,000 12.30 239,190 12.30 100 0.80 35,150 12.30 12.30 12.30
SFG 8.23 7.70 7.17 7.50 1,100 7.60 5,590 7.61 140 7.61 10 -0.09 7.80 2,000 7.82 3,040 7.83 2,010 410 7.90 7.90 7.55
DMC 60.10 56.20 52.30 54.50 150 54.60 1,000 55 12,840 55 9,250 -1.20 55.70 2,570 55.80 6,440 55.90 2,000 99,940 56.20 56.20 55 48,130 18,090
BIC 21.15 19.80 18.45 19.45 280 19.50 40,300 19.55 1,130 19.70 6,510 -0.10 19.70 2,000 19.80 5,420 19.85 390 48,680 19.80 19.80 19.55 6,880 15,000
NAF 19.75 18.50 17.25 18.20 5,660 18.25 100 18.30 1,280 18.45 60 -0.05 18.45 1,760 18.50 19,220 18.55 5,000 65,990 18.50 18.50 17.95 1,000 1,120
VNE 5.13 4.80 4.47 4.78 5,020 4.80 30,500 4.81 1,000 4.85 230 0.05 4.85 760 4.89 8,450 4.90 10,000 117,500 4.80 4.94 4.75
VSH 20.20 18.90 17.60 18.70 5,420 18.75 500 18.80 580 18.90 220 0 18.90 2,450 19 9,030 19.10 3,100 25,220 18.70 19 18.65 1,140 1,500
ACL 13.55 12.70 11.85 12.85 3,760 12.90 8,430 12.95 4,000 13 1,510 0.30 13 24,430 13.05 4,250 13.10 9,120 155,930 12.80 13 12.70 1,000
SAV 18.90 17.70 16.50 16.90 14,000 16.95 250 17 1,330 17 3,000 -0.70 17.30 1,100 17.40 7,690 17.50 1,900 46,790 17 17.40 17
NNC 46 43 40 42.90 340 43 7,020 43.05 1,190 43 2,000 0 43.15 160 43.30 80 43.35 360 25,720 43 43.40 43 2,640
KHP 6.74 6.30 5.86 6.22 10 6.23 10,000 6.25 60 6.25 105,810 -0.05 6.29 3,450 6.30 3,500 6.40 2,520 322,010 6.30 6.30 6.20 214,710
SBA 15.80 14.80 13.80 14.65 50 14.70 1,080 14.80 5,510 14.80 0 14.90 10,910 15 3,160 15.10 1,200 43,760 14.80 14.90 14.80
PGC 23.10 21.60 20.10 20.80 2,500 20.90 2,500 21 6,860 21 5,030 -0.60 21.60 20 21.70 1,000 21.80 1,640 11,360 22.40 22.40 21 400
CMG 35.40 33.10 30.80 32.65 130 32.70 150 32.80 410 32.90 610 -0.20 32.90 2,630 33 8,170 33.10 2,530 41,320 33 33 32.60 3,470 4,550
SRC 18.80 17.60 16.40 17.10 50 17.15 2,000 17.20 5,230 17.20 11,720 -0.40 17.45 460 17.50 5,000 17.60 9,910 46,790 17.70 17.70 17.20
VPH 4.41 4.13 3.85 4.08 10,100 4.10 6,040 4.11 300 4.11 -0.02 4.13 9,850 4.14 5,000 4.15 1,140 47,810 4.13 4.24 4.11
CLG 1.21 1.14 1.07 1.07 8,430 1.08 1,850 1.09 3,610 1.14 2,520 0 1.14 14,850 1.15 6,360 1.16 11,540 4,420 1.10 1.14 1.09
BCM 45.90 42.90 39.90 43.70 1,200 43.80 4,390 43.85 120 43.85 800 0.95 44 10,030 44.05 8,200 44.10 5,530 69,490 43 45.50 43 300,240 20
DCL 20.50 19.20 17.90 18.75 5,400 18.80 10,810 19 10,350 19 8,250 -0.20 19.10 2,340 19.15 230 19.20 13,960 41,660 19.20 19.20 18.70
ICT 22.75 21.30 19.85 21 4,840 21.05 2,000 21.10 3,800 21.20 12,900 -0.10 21.20 4,210 21.40 200 21.60 5,300 116,950 20.85 22 20.85
DQC 16.25 15.20 14.15 15.15 1,200 15.20 3,950 15.25 1,010 15.35 10 0.15 15.35 2,650 15.40 2,120 15.50 5,650 35,780 15.40 15.70 15.20
SZL 57 53.30 49.60 52.60 2,000 52.70 400 52.80 70 52.70 1,150 -0.60 53.30 810 53.50 100 53.80 370 80,600 53.20 54.20 52.70 26,880
HUB 19.35 18.10 16.85 18 3,910 18.05 1,540 18.10 1,140 18.35 11,000 0.25 18.35 190 18.40 1,460 18.50 930 23,560 18.10 18.35 18
DC4 11.55 10.80 10.05 10.40 9,560 10.45 1,070 10.50 650 10.50 320 -0.30 10.70 2,900 10.80 100 11.30 20 15,420 10.45 10.50 10.30
PXT 1.48 1.39 1.30 1.33 3,000 1.34 5,090 1.35 3,290 1.39 100 0 1.39 27,590 1.40 9,080 1.42 2,150 21,890 1.43 1.43 1.31
SBV 11.55 10.80 10.05 10.60 22,110 10.70 9,500 10.75 5,550 10.80 3,000 0 10.80 29,390 10.85 10 10.90 20 53,180 11.55 11.55 10.55
SCS 134 125.30 116.60 125.30 6,300 125.40 5,780 125.50 3,200 125.50 1,040 0.20 126 300 126.30 140 126.50 2,530 14,860 125.50 127 125.40 680
YEG 47.15 44.10 41.05 43.80 1,150 43.90 1,500 44 5,820 44.10 500 0 44.10 840 44.20 160 44.25 10 28,380 43.70 44.15 43.70 18,400
QBS 2.21 2.07 1.93 2.05 20,380 2.06 3,200 2.07 1,510 2.07 2,000 0 2.09 5,000 2.10 20,930 2.11 5,680 67,190 2.11 2.11 2.05
TMS 38.90 36.40 33.90 35.25 1,130 35.80 500 36 1,440 36.40 0 36.40 90 36.50 1,380 36.60 500 3,010 36.40 36.50 35.20
DHA 46.65 43.60 40.55 45 600 45.05 1,360 45.10 520 45.10 1,500 1.50 45.20 550 45.40 270 45.45 950 40,180 43.50 45.90 43.50 210
LGL 5.17 4.84 4.51 5.05 70 5.10 110 5.17 161,390 5.17 700 0.33 112,740 5.17 5.17 5.17 13,010
CNG 20.90 19.55 18.20 19.30 6,260 19.35 2,330 19.40 630 19.40 780 -0.15 19.55 6,460 19.60 500 19.75 2,100 4,750 19.55 19.55 19.40 1,110 330
VTB 10 9.36 8.71 9.31 1,000 9.33 200 9.36 1,070 9.36 100 0 9.44 6,000 9.48 200 9.50 990 5,460 9.37 9.37 9.30
YBM 5.38 5.03 4.68 4.86 160 4.87 200 4.90 50 4.90 600 -0.13 5 160 5.01 240 5.02 1,070 12,450 5.03 5.05 4.70
DPR 48.25 45.10 41.95 45.20 3,010 45.30 10 45.35 690 45.50 1,200 0.40 45.50 1,640 45.55 2,500 45.60 2,550 45,200 45.15 45.80 45.15 20 25,760
PAC 28.55 26.70 24.85 26.50 2,700 26.60 2,700 26.70 1,590 26.70 150 0 26.75 920 26.80 1,230 26.95 850 4,910 27.15 27.15 26.70 1,490
UDC 5.38 5.03 4.68 5.10 200 5.11 100 5.12 2,900 5.12 200 0.09 5.20 1,080 5.30 4,490 5.37 120 22,700 5.03 5.20 4.91 2,600 500
CDC 21.90 20.50 19.10 20.70 10,000 20.80 1,300 20.85 3,020 20.85 10 0.35 20.90 60 21 220 21.20 500 9,800 21.50 21.50 20.80 40
SHA 4.41 4.13 3.85 4.05 600 4.06 2,100 4.10 100 4.17 0.04