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

Bảng giao dịch chứng khoán trực tuyến HOSE & HNX # 23/02/2018

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 1,102.85 ( 26.82    2.49% )
KL: 189,076,046   GT: 6,044 (tỷ)
HNX 126.24 ( 1.55    1.24% )
KL: 47,959,472   GT: 824 (tỷ)
UPCOM 59.56 ( 0.26    0.44% )
KL: 10,677,508   GT: 230 (tỷ)
VN30 1,089.96 ( 25.68    2.41% )
KL: 87,886,563   GT: 4,050 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: HUG (10.90)    VIP (7.40)    VPH (11.30)    
MãCK Giá
Trần
Giá
Sàn
Giá
TC
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
SAB 254.40 221.20 237.80 237.30 510 238 240 238.20 60 240 8,450 2.20 240 530 240.50 1,510 240.80 720 44,180 243 243 236.80 3,760 8,880
VCS 236.50 193.50 215 212.60 700 212.70 100 214.60 600 214.60 3,000 -0.40 215 1,400 215.70 100 215.80 1,300 38,200 214 216 210 1,100
VNM 215 187 201 200 1,720 201 7,590 201.90 10 202 36,730 1 202 2,610 202.10 10 202.20 10 481,780 203 203.50 199 325,570 315,540
VJC 208.60 181.40 195 194.50 3,050 194.80 6,980 195 100 195 58,090 0 195.10 5,100 195.20 8,830 195.30 5,000 748,690 195 196.20 192.70 236,360 181,700
TV2 205.20 168 186.60 191.80 200 192 400 192.40 100 192.50 2,200 5.90 192.50 200 194 6,100 194.10 200 51,200 190 194.50 187 10
VCF 198 172.20 185.10 185 210 185.10 110 185.20 10 185.10 0 187.80 20 188 200 188.50 20 260 185 188 185 40 150
CTD 192.40 167.40 179.90 179.80 510 180 460 181 690 181 4,380 1.10 182 640 182.40 100 182.50 520 198,380 180 182.50 177 38,050 101,850
PNJ 175.40 152.60 164 170.10 3,700 170.40 910 170.50 1,290 170.70 8,640 6.70 170.70 17,160 170.80 2,260 170.90 5,040 219,270 165 171 164.50
SLS 181.50 148.50 165 162 4,400 163 100 164 900 164.80 1,500 -0.20 165 1,000 165.80 300 166 500 10,900 168 168 164.80
SCS 180.40 133.40 156.90 159 100 159.30 500 159.50 100 160.30 100 3.40 160.40 500 160.50 2,600 161 3,700 12,900 161 161 159 15,300 7,000
WCS 176 144 160 155 300 156 300 160 100 160 0 165 200 173.50 100 174 2,000 800 160 160 160 400 700
BHN 159 138.20 148.60 146.50 50 146.80 1,000 146.90 500 150.20 1.60 150.20 490 150.90 490 151 300 620 141.10 157 141.10
SGN 172.50 127.50 150 140.50 100 142 1,000 145 400 145 -5 150 1,100 151 1,000 160 4,200 1,200 129 145 129 600
ROS 151.80 132 141.90 142 15,400 142.10 12,400 142.20 17,620 142.30 10,320 0.40 142.30 3,470 142.40 310 142.50 450 1,019,990 145 145 135 8,750
RAL 148.70 129.30 139 135.50 10 135.60 400 137.50 5,010 137.80 5,780 -1.20 137.80 200 138 2,150 138.90 3,240 28,540 138.80 139.80 135.10 110
PTB 136.80 119 127.90 123.70 1,000 124 1,060 124.10 100 126 170 -1.90 126 1,490 126.50 250 127 2,300 80,230 126 127.50 123 1,000
CMF 172.30 73.90 123.10 74 100 123.10 0
MWG 127.30 110.70 119 119.30 3,840 119.50 2,120 119.60 1,030 119.80 24,440 0.80 119.70 1,940 119.80 5,200 119.90 10,300 207,380 119.50 120.10 119.10 1,000 20
TRA 121.90 106.10 114 111.20 250 112 670 112.20 320 112.20 -1.80 113.80 40 114 310 114.60 210 2,840 112 113 112 800
GAS 113.40 98.60 106 110.80 20 110.90 1,860 111 16,030 111 45,060 5 111.50 6,060 111.80 100 111.90 200 748,160 109 111.50 107.20 76,240 228,730
NSC 116.50 101.30 108.90 107 110 107.10 20 109 190 110 20 1.10 110 1,150 111 700 112 210 7,460 109.90 110 107 1,740
NCT 117.70 102.30 110 108 2,620 108.10 1,000 108.30 610 109.80 100 -0.20 109.70 900 109.80 960 109.90 150 14,450 110 110 108.30 11,910 1,800
DMC 114.30 99.50 106.90 104.90 10 105 30 105.50 20 107 0.10 107 1,100 108 340 109 110 460 106 108 104.90
DHG 111.20 96.80 104 103.90 490 104 8,270 104.50 6,300 104.50 13,320 0.50 104.60 500 104.70 200 105 14,850 133,910 104.20 105 103.50 3,080 540
SDI 119.70 88.50 104.10 103 4,900 103.10 1,200 103.90 500 104.10 0 104.70 100 104.80 100 104.90 300 40,600 102.70 104.80 102.50 1,900
MPC 111.40 82.40 96.90 82.50 100 82.60 100 82.70 600 101.60 4.70 101 200 101.50 500 101.60 20,500 5,400 99 102 99
TLG 107.90 93.90 100.90 97 70 97.10 50 97.20 10 101 0.10 101 520 103.90 10 104 200 20 100.90 101 100.90 20
BMP 95.50 83.10 89.30 92.90 2,100 93 10,670 93.10 1,050 93.40 32,870 4.10 93.40 3,560 93.50 3,430 93.70 2,210 921,660 89.30 95 89.30 5,080 103,040
ACV 106 78.40 92.20 91.60 1,200 91.70 100 92 1,000 92.20 400 0 92.20 2,000 92.50 8,100 92.90 100 100,000 92.20 93 91 141,410 117,200
VIC 96.80 84.20 90.50 91.30 7,500 91.40 5,250 91.50 30,900 91.60 134,060 1.10 91.60 8,000 91.70 25,440 91.80 12,500 1,315,690 91 92 91 655,740 304,940
PDN 97.70 85.10 91.40 85.10 390 85.20 50 90 530 -1.40 90 100 90.70 10 90.80 50 5,510 85.10 90.70 85.10 1,300 4,970
MSN 94.10 81.90 88 89.30 2,550 89.50 300 89.60 500 89.80 54,890 1.80 89.80 1,150 89.90 3,840 90 18,280 653,110 89 90.70 88.10 425,510 216,630
HHA 101.60 75.20 88.40 75.50 300 80 200 88.40 0
BBC 94.10 81.90 88 83 60 83.50 10 87.70 10 87.80 -0.20 87.80 190 88 10 90 400 2,950 82.50 87.80 81.90 920
NTC 96.90 71.70 84.30 84.10 700 84.20 100 86.80 200 86.80 1,800 2.50 86.90 2,600 87 2,700 87.40 200 6,200 86.90 86.90 84.10
BVH 85.60 74.40 80 83.60 350 83.90 1,430 84.40 500 84.80 59,690 4.80 84.80 9,990 84.90 1,150 85 21,140 622,650 81 84.80 80.50 495,290 327,260
SQC 96.60 71.40 84 84 0
PME 87.70 76.30 82 81.50 200 81.70 10 81.80 1,000 83.40 20 1.40 83.40 1,740 83.50 2,540 83.70 320 50 83.80 83.80 83.20
HHC 91.30 74.70 83 83 0 ATC 500 80 100 83 4,900
MAS 91.10 74.70 82.90 82.90 1,400 83 600 83.10 1,500 83 0.10 83.50 400 83.60 400 84 200 5,900 84 84 82.90 3,400 1,900
PLX 82.90 72.10 77.50 82.60 100 82.70 800 82.80 14,130 82.90 78,380 5.40 82.90 48,950 2,058,340 78.40 82.90 78.20 346,710 47,000
NVL 86.30 75.10 80.70 81.80 1,000 81.90 1,000 82 70 82 69,470 1.30 82.20 10,000 82.30 13,100 82.50 11,100 3,187,060 80.30 82 80.30 23,630 1,500
VCI 87.70 76.30 82 81.30 100 81.50 5,000 82 3,970 82 3,000 0 84.50 500 85 6,390 85.20 100 5,810 84 87 82 220,200 205,000
NHH 81.90 60.70 71.30 75 300 76.10 500 78 500 81 9.70 81 2,000 81.50 2,000 81.80 200 9,700 81 81 81
HCM 84.50 73.50 79 79.80 1,090 79.90 4,010 80 6,350 80 25,770 1 80.10 20 80.20 30 80.30 1,270 158,350 79.20 80.10 78.60 29,180 280
MKP 89.80 66.40 78.10 76.10 100 77 600 78 10,000 79.10 300 1 79.10 14,900 80 3,000 84 1,000 1,100 78.50 79.10 77 400
MCH 90.10 66.70 78.40 78.10 5,000 78.20 3,000 78.30 5,200 78.30 100 -0.10 79 2,000 79.50 1,000 80 8,900 12,300 78 78.60 78 11,600 1,000
L14 84.10 68.90 76.50 76.30 1,000 76.50 3,200 76.80 300 76.80 1,700 0.30 77 2,100 77.50 200 78 1,400 38,300 76 77 74
APC 77.40 67.40 72.40 72.40 5,010 72.50 110 72.60 910 72.70 10 0.30 72.70 470 72.80 910 72.90 2,000 33,940 72 72.90 71.90 2,000
AST 76.20 66.40 71.30 71.70 530 71.80 2,030 71.90 100 72 1,970 0.70 72 22,510 72.20 1,300 72.30 100 172,900 72 72 71.50 8,870
VAV 82.80 61.20 72 65.50 300 66 500 66.10 500 72 0 71.90 100 72 100 74 100
VCB 71.40 62.20 66.80 71.10 10,950 71.20 15,520 71.30 17,100 71.40 1,168,850 4.60 71.40 29,280 4,825,770 67 71.40 66.70 273,060 938,600
FOX 87.20 64.60 75.90 70 1,500 70.10 200 70.90 5,200 70.90 500 -5 71 100 71.30 200 72 3,100 4,400 75 75 70.90 200
IN4 80.50 59.50 70 70 0
NTP 75 61.40 68.20 68.50 1,900 69 8,000 69.50 3,500 69.90 1,500 1.70 69.90 1,400 70 1,500 70.20 1,000 54,400 68.20 70 67 15,000
GLT 73.50 60.30 66.90 60.30 100 69.70 100 2.80 69.80 100 72.80 100 73.30 100 1,500 60.30 73.50 60.30 1,400
PMC 76.60 62.80 69.70 64 100 64.60 100 64.70 200 69.20 -0.50 67 2,900 68 200 68.50 200 500 67.90 69.20 67.90 500
D2D 74.30 64.70 69.50 68.10 1,040 68.50 1,100 69 760 69 170 -0.50 69.80 100 69.90 500 70 3,190 10,350 69 69.70 68.10
DP3 70.50 57.70 64.10 60 200 61 200 61.10 400 68 3.90 68 400 68.50 500 69 200 300 68 68 68
SSC 76.30 66.50 71.40 66.50 40 68 5,010 -3.40 68 740 71.30 300 71.40 3,500 5,010 68 68 68
DHT 74.30 60.90 67.60 64.50 3,000 64.80 1,300 65 2,200 67 -0.60 66.90 3,000 67 3,800 67.10 3,000 34,200 68 68.50 64 2,000
TCT 68.10 59.30 63.70 63 1,030 63.50 1,400 63.70 1,920 64.50 100 0.80 64.50 1,020 64.70 1,320 64.80 600 3,820 63.80 64.50 63.70 2,200
TTD 72.90 53.90 63.40 62 200 62.10 1,000 62.20 500 64 400 0.60 72.90 100 600 63.40 64 63.40 200
INN 72.20 59.20 65.70 62.20 100 62.50 500 63 200 63 1,000 -2.70 65.70 400 65.80 1,500 66 400 6,500 63.50 65.90 62.50 1,600
DVP 66.60 58 62.30 59.20 50 61 1,000 62.30 200 62.80 70 0.50 62.80 970 62.90 20 63 230 450 62.50 64.90 62.50 440 190
VMC 69.30 56.70 63 62.60 1,600 62.70 5,000 62.80 300 62.80 300 -0.20 62.90 100 63 3,900 63.50 2,100 59,400 63 63 61.80 1,000
IMP 67.40 58.60 63 62 7,010 62.10 3,100 62.50 100 62.60 570 -0.40 62.60 2,430 63 7,990 63.50 10 9,020 63.70 63.70 62.60 10
HLB 87.50 37.50 62.50 62.50 0
FT1 71.70 53.10 62.40 62.40 0 65 200 68 200 68.50 300
SPB 86.80 37.20 62 37.20 100 62 0
HPG 63 54.80 58.90 61.40 5,300 61.50 248,080 61.60 78,670 61.60 803,400 2.70 61.70 2,000 61.80 10,300 61.90 119,300 10,695,740 59 62 58.80 1,301,790 3,408,600
QNS 69.10 51.10 60.10 60.90 30,100 61 26,900 61.10 4,300 61.20 5,000 1.10 61.20 4,700 61.30 7,000 61.40 30,800 400,900 60.10 61.70 60.10 256,800
BTC 85.40 36.60 61 61 0 63 300
DSN 65.20 56.80 61 60.20 500 60.30 960 60.80 60 60.80 100 -0.20 60.90 100 61 4,140 61.30 2,000 10,620 61 61 60.60 1,090
FPT 62.40 54.40 58.40 60.20 5,100 60.30 20,340 60.40 1,180 60.50 126,030 2.10 60.50 18,880 60.60 9,680 60.70 2,060 1,607,200 58.50 60.60 58.50 422,710 411,250
PAN 60.70 52.90 56.80 58.80 230 58.90 900 59 10,000 59.20 20,300 2.40 59.20 5,200 59.40 8,000 59.50 3,200 140,980 57.80 59.20 57.50 1,190 480
SGC 64.90 53.10 59 53.10 500 64.90 200 ATC 100 59 0
TRS 67.80 50.20 59 51 400 59 0 60.90 100 61 1,200
VGG 66.30 49.10 57.70 56.50 1,700 56.60 500 56.70 500 59 1.30 58.90 100 59 100 59.80 700 200 59 59 59
VPB 61 53.20 57.10 58.20 50,190 58.30 3,500 58.40 1,500 58.50 291,600 1.40 58.50 61,580 58.60 41,410 58.70 30,840 3,038,950 57.40 58.50 56.80
OPC 57.70 50.30 54 56.20 10 57 900 57.70 10 57.70 3.70 460 56 57.70 56 200
KDF 66.20 49 57.60 57 3,000 57.50 2,000 57.60 1,000 57.60 0 59 1,800 59.40 1,000 59.50 4,600 4,000 57.60 57.60 57.60
LHC 61.60 50.40 56 55 100 55.10 100 57.50 1.50 57.50 1,900 59 2,300 60 3,000 700 57.40 57.50 57.40 200
COM 60.90 53.10 57 53.10 10 55 200 55.20 50 57 0 58.50 20 58.90 10 60 380
VSN 63.20 46.80 55 55 0 53.50 100 53.90 200 54 12,600
VNF 59.80 49 54.40 52 200 54.40 0
EMS 61.90 45.90 53.90 51 900 53.90 0
CIA 59.60 48.80 54.20 51.50 300 53 3,200 53.10 1,000 53.30 5,200 -0.90 53.30 700 53.70 1,900 53.80 1,000 23,800 54.20 54.20 53.10
CAV 57.40 49.95 53.70 52.50 60 52.60 300 52.70 200 53 2,020 -0.70 53 2,190 53.30 570 53.40 2,000 9,840 53.70 53.70 52.70 260 2,000
DRL 55.80 48.55 52.20 51.90 1,500 52.50 1,280 52.60 1,000 53 0.80 53 470 53.90 100 54.10 10 740 53 53 53 620
VHC 57.20 49.80 53.50 52.60 13,750 52.70 700 52.80 2,910 53 2,880 -0.50 53 520 53.20 600 53.30 2,400 82,300 53.50 53.50 52.50 3,200
HVN 60.90 45.10 53 52.70 3,300 52.80 8,100 52.90 2,500 52.90 6,100 -0.10 53 6,600 53.10 3,800 53.20 17,800 1,073,800 52 53.70 51.50 9,500 7,700
VEF 60.90 45.10 53 51.70 200 51.80 100 52 400 52.50 200 -0.50 52.50 800 52.90 2,000 53 900 2,200 51.60 52.50 51.60
WSB 60.60 44.80 52.70 50.70 200 50.80 100 51 100 52 -0.70 52 1,400 52.80 1,000 52.90 400 300 52 52 52
NNC 54.70 47.65 51.20 50.60 500 51 3,290 51.20 280 51.70 10,000 0.50 51.70 290 51.80 460 51.90 1,340 49,040 52 52 51 5,350
VRE 53.30 46.45 49.90 51.30 3,090 51.40 4,080 51.50 3,540 51.60 276,800 1.70 51.60 6,220 51.70 2,100 51.80 33,660 3,430,070 50 51.60 49.80 976,360 1,958,710
ICC 59.20 43.80 51.50 43.80 200 45.20 200 45.50 500 51.50 0 55 100 59.20 100
TTT 56.60 46.40 51.50 51.50 200 51.60 1,000 52 200 51.50 0 52.50 1,000 52.60 500 56 5,000
SIV 59.10 43.70 51.40 44 100 45 7,500 45.20 100 51.40 0 52 300 52.90 300
DTL 54.50 47.45 51 51 10,000 51.10 8,000 51.20 4,650 51.20 0.20 54 500 350 51.20 51.20 51.20
TAC 56.60 49.20 52.90 50.80 100 51 10 51.10 80 51.10 200 -1.80 51.80 500 51.90 390 52 1,500 370 52.90 52.90 51.10 100
VHL 58.30 47.70 53 48.10 500 48.30 100 51 -2 52.50 1,500 53 1,400 55 3,600 200 51 51 51
GDT 54.50 47.45 51 49 30 49.10 1,210 50 120 50.70 20 -0.30 50.70 1,010 50.80 940 51 3,490 1,490 50.30 50.90 50 920 120
DBD 58.10 43.10 50.60 50 7,500 50.10 4,000 50.20 2,100 50.20 -0.40 50.90 1,000 51 4,400 51.10 200 18,000 50.50 51.40 50.20
SEB 57.20 46.80 52 47 500 50.10 -1.90 51.50 700 51.90 200 52 1,000 4,200 50.10 50.10 50.10 200
LIX 54.80 47.75 51.30 48.50 1,000 49 1,240 49.40 100 50 600 -1.30 50 790 50.50 1,000 50.60 180 23,250 49.60 50.70 49.50 1,030 14,460
NS3 57.50 42.50 50 48 1,000 50 1,700 50 0 57.50 100 2,500 48 50 48
SVC 54.20 47.20 50.70 48.40 1,010 49 3,000 49.05 5,000 50 -0.70 50.50 2,500 50.60 500 50.70 1,240 3,100 50.40 50.40 50
NHT 57.30 42.50 49.90 47.50 200 49.50 1,100 49.60 1,300 49.80 1,200 -0.10 51 700 52 1,200 52.50 600 8,400 49.70 51 49.60
DPG 52 38.60 45.30 48.80 200 49 5,000 49.10 500 49.10 1,000 3.80 49.20 100 49.40 400 49.50 1,000 90,000 45 51 45
SAF 53.40 43.80 48.60 48.70 1,000 49 800 49.10 200 49 0.40 52.80 100 53.40 100 9,500 49 49 49
NCS 55.40 41 48.20 48.10 500 48.50 2,000 48.60 100 48.50 0.30 49 500 49.50 700 50 200 2,900 48.50 48.60 48.50 900
HAD 51.50 42.30 46.90 48 200 1.10 48 300 49 600 49.60 200 200 48 48 48 200
HDG 46.50 40.50 43.50 45.90 600 46 1,850 46.20 500 46.50 19,900 3 46.50 19,040 515,730 43.50 46.50 43.50 10,000 547,100
UEM 65.10 27.90 46.50 46.50 0
HPP 52.90 39.10 46 40 200 43 200 44 200 46 0 46 4,000 47 1,000 50 700
PHR 48.65 42.35 45.50 45.50 1,250 45.60 5,450 45.70 50 46 5,710 0.50 45.90 1,100 46 6,850 46.10 10 62,900 45.50 46 45 3,750 15,040
DL1 49.60 40.60 45.10 42 700 43 400 44 300 45.80 1,000 0.70 45.80 600 46.20 1,200 47 1,000 1,200 45.10 45.80 45.10
CVT 48.65 42.35 45.50 45.30 6,600 45.40 3,800 45.50 6,610 45.50 11,000 0 45.60 300 45.70 1,000 45.80 11,870 141,850 45.80 46 45.50 5,000
APF 52.90 39.10 46 43 200 44 600 45 -1 45 1,000 45.30 400 46 44,600 700 44.90 45 44
VET 60.60 44.80 52.70 44.80 300 45 200 44.80 300 -7.90 60 600 500 53 53 44.80
ACB 48.60 39.80 44.20 44.40 40,900 44.50 91,100 44.60 31,300 44.70 268,800 0.50 44.70 11,500 44.80 233,600 44.90 87,700 4,132,500 44.20 45 43.90
HDB 48.15 41.85 45 44.45 3,970 44.50 13,930 44.55 27,850 44.55 77,530 -0.45 44.65 4,810 44.70 20,000 44.85 10,000 2,175,420 45 46.50 44.35 56,660 380,710
TMG 51.10 37.90 44.50 37.90 100 44.50 0
TMS 45.45 39.55 42.50 40.05 30 40.10 70 40.20 100 44.20 20 1.70 44.20 90 44.40 40 44.45 120 5,200 44.70 44.70 39.80 3,450
HSA 50.10 37.10 43.60 38 1,000 41.80 1,500 43.60 0 48.20 5,000
MGG 50 37 43.50 43.50 0
CSV 46.45 40.45 43.45 42.80 30 43.10 100 43.40 1,000 43.45 8,350 0 43.45 1,110 43.50 6,620 43.60 1,220 117,170 43.90 43.90 42.50 30,650
HVT 47.40 38.80 43.10 41.80 1,800 42.20 5,000 43 1,800 43 -0.10 45 600 400 42.50 43.30 42.50
TVP 43.10 31.90 37.50 43 100 5.50 43 1,300 43 500 800 37.20 43 37.20 600
GMD 43.85 38.15 41 42.65 1,000 42.70 1,000 42.75 7,000 42.80 73,270 1.80 42.80 3,970 42.85 2,000 42.90 15,000 1,237,420 41.50 42.80 41.30 141,550
GIL 44.90 39.10 42 42.10 3,500 42.15 100 42.30 2,390 42.50 2,060 0.50 42.50 350 42.70 700 42.80 6,140 70,940 42 43 42
PSL 42.60 31.60 37.10 32.30 200 32.50 300 32.70 200 42.50 5.40 39.90 1,000 40 500 42 100 100 42.50 42.50 42.50 100
YTC 48.80 36.20 42.50 42.50 0 48 2,000
ATS 45.90 37.70 41.80 41.90 600 42 300 42.10 500 42.20 300 0.40 42.50 700 42.60 700 42.70 1,000 13,800 41.80 42.60 41.80
THG 44.90 39.10 42 41.30 1,100 41.40 200 41.50 460 41.90 30 -0.10 41.90 3,220 42 3,500 42.20 1,290 10,470 41.50 42.50 41.50 300
BCI 44.50 38.70 41.60 41.60 0
BSD 58.10 24.90 41.50 41.50 0
HNF 47.70 35.30 41.50 37 1,000 37.10 500 41.50 0 46.50 300 47.70 100
KDC 43.85 38.15 41 40.85 10 40.90 10 41 5,000 41.50 36,820 0.50 41.50 2,530 41.60 4,000 41.65 8,000 143,380 41.65 41.65 40.45 39,320 55,100
PAC 45.45 39.55 42.50 40.80 50 41 3,870 41.10 20 41.50 1,610 -1 41.50 21,530 42 4,020 42.50 2,370 45,620 42.50 42.90 41 200 31,000
SVI 43.85 38.15 41 38.20 1,000 39 200 41 0 43 2,000 43.10 3,000 43.20 2,000
BIC 40.65 35.35 38 35.50 200 35.70 50 36.50 110 40.60 4,530 2.60 40.60 460 25,190 36.55 40.60 35.50 15,200 22,000
FHN 56.70 24.30 40.50 40.50 0 50 1,000
VNC 44.50 36.50 40.50 36.50 100 39 200 40 200 40.50 0 41 1,900 44 100 44.50 600
DHC 42.25 36.75 39.50 39.70 10 39.80 10 40.30 2,000 40.40 2,390 0.90 40.40 7,980 40.50 4,390 40.95 200 22,510 39 40.50 37 100 2,790
LTG 44.80 33.20 39 40 5,500 40.10 5,100 40.30 700 40.40 500 1.40 40.50 1,400 40.60 1,200 40.90 1,200 48,600 38.80 40.60 38.80 300 15,100
TNA 42.55 37.05 39.80 39.80 2,050 39.90 520 40 500 40.40 330 0.60 40.20 200 40.35 10 40.40 3,090 50,370 39.80 40.50 39.50 1,680 1,460
HAT 44.40 36.40 40.40 38.50 500 39 400 40 100 40.30 600 -0.10 40.30 300 40.40 1,800 41.50 1,000 1,100 39 40.30 39 100
NBS 46 34 40 40 0
DPR 42.65 37.15 39.90 39.55 100 39.60 200 39.80 360 39.90 0 39.95 80 40 1,940 40.20 550 17,570 40.50 40.50 39.70 10 1,000
REE 41.75 36.35 39.05 39.60 7,380 39.65 6,270 39.70 15,750 39.80 60,590 0.75 39.80 40 39.85 14,410 39.90 10,000 809,150 39.60 39.85 39.20 230
PGD 43.65 37.95 40.80 38.05 60 38.10 160 38.20 70 39.55 -1.25 38.30 10 38.40 10 38.50 10 1,980 38.20 40.45 38 380
THI 41.30 35.90 38.60 38 800 38.40 200 38.60 2,500 39.50 10 0.90 39.50 890 39.90 700 40 3,910 2,540 38.80 39.50 38.50 1,110
HBC 41.50 36.10 38.80 39.15 11,000 39.20 1,880 39.25 2,000 39.30 59,480 0.50 39.30 67,700 39.35 450 39.40 9,500 1,108,100 39 39.30 38.50 4,330 16,390
FDT 43.10 35.30 39.20 39.20 0
TAW 54.80 23.60 39.20 39.20 0 54.80 100
CMN 44.30 32.90 38.60 38.60 2,100 38.70 3,000 38.90 100 39 100 0.40 43.90 200 44.20 100 44.30 3,400 200 41.90 41.90 39
DFC 48.10 35.70 41.90 35.70 1,000 39 1,700 39 500 -2.90 39.90 100 40 100 41 2,100 3,500 39 39 39
KSB 41.30 35.90 38.60 38.70 1,830 38.80 3,880 38.85 300 39 5,100 0.40 39 390 39.10 200 39.20 1,000 94,440 38.60 39.50 38.60 3,100
PVI 42.90 35.10 39 38.80 10,000 38.90 8,300 39 17,000 39 10,000 0 39.20 7,100 39.30 3,600 39.50 20,300 260,000 39 39.30 38.40
C32 39.05 33.95 36.50 37.60 27,530 37.70 5,000 37.80 4,020 38 5,200 1.50 37.90 1,040 38 19,190 38.10 7,800 127,870 36.20 39.05 36.20
DNC 41.80 34.20 38 38 0 1,800 38 38 38 1,700
KPF 41.30 35.90 38.60 36 1,000 36.20 2,000 36.30 100 38 -0.60 37.80 1,000 37.90 300 38 8,990 4,010 36.40 38 36.30 130
VCW 43.70 32.30 38 37.50 300 37.60 300 38 2,000 38 0 38.50 900 39 1,000 40.80 400 1,600 38.50 38.50 38 500
VPI 41.20 33.80 37.50 37.40 4,500 37.50 4,000 37.60 2,000 37.80 1,500 0.30 37.80 4,400 37.90 8,600 38 7,800 204,700 37.50 37.80 37
HAX 40.65 35.35 38 37.50 6,760 37.55 110 37.60 790 37.60 5,000 -0.40 38 7,150 38.30 2,140 38.50 3,000 22,160 38 38.30 37.60 1,020
TBD 40.30 29.90 35.10 37 7,900 37.10 2,000 37.20 5,000 37.50 2.40 39 700 39.70 1,000 39.80 11,000 38,900 32.40 39.90 32.40
VSC 39.80 34.60 37.20 37.10 1,090 37.20 5,100 37.30 920 37.40 7,700 0.20 37.40 19,870 37.45 220 37.50 2,080 226,130 37.20 37.75 37.20 400 104,060
TMP 40.95 35.65 38.30 37.25 100 -1.05 37.20 100 37.30 1,000 37.90 750 1,000 37.25 37.25 37.25
GHC 43.10 31.90 37.50 37 400 37.10 300 37.20 800 37.20 -0.30 37.70 900 38 1,000 4,100 37.80 38 37.20 100
BID 39.35 34.25 36.80 37 102,110 37.05 25,960 37.10 2,370 37.10 321,210 0.30 37.20 30,550 37.25 4,500 37.30 15,880 3,624,350 37 37.50 35.90 97,820 740,580
CNC 42.50 31.50 37 31.50 100 37 0 41.40 200
HGM 40.70 33.30 37 33.60 100 34 400 37 0
VDP 38.05 33.15 35.60 34.80 3,000 35.50 600 35.60 500 37 1.40 36.90 500 37 4,040 37.20 1,350 12,910 35 37 35
SZL 38.25 33.25 35.75 34.50 1,030 34.55 50 34.60 140 36.90 10 1.15 36 100 36.40 1,500 36.50 6,000 6,010 36.80 37.50 36.80 10
PDR 39.05 33.95 36.50 36.40 10,300 36.45 10,900 36.50 12,200 36.65 22,800 0.15 36.65 2,720 36.70 62,050 36.75 24,710 1,027,620 36.50 36.75 36.45 2,000
CII 38.90 33.90 36.40 36.40 123,700 36.45 3,000 36.50 4,440 36.50 302,380 0.10 36.70 500 36.75 1,700 36.80 27,090 609,970 36.70 37.20 36.50 39,130 132,730
SGH 40.10 32.90 36.50 36.50 0 37 200 39.50 100 40 500
TTP 41.90 31.10 36.50 31.20 100 31.30 100 36.50 0 37 200 38 200 40 200
CPC 40.90 33.50 37.20 33.80 500 36.30 1,200 -0.90 36.30 200 36.50 200 36.80 500 1,200 36.30 36.30 36.30 800
SFN 39.60 32.40 36 34.80 2,000 35 200 36 3,000 0 36.50 3,000 37 3,000 3,100 35 36 35
TQN 41.40 30.60 36 36 0
VFG 37.65 32.75 35.20 34.65 510 34.70 20 35 500 36 200 0.80 36 5,580 36.20 580 36.45 1,020 5,470 35.90 36.50 34.80 1,370 1,700
HNI 41.10 30.50 35.80 32 1,000 33 400 33.10 1,000 35.80 0 35.80 1,000 40.60 1,000 40.90 900
ARM 35.60 29.20 32.40 29.50 100 32.40 1,200 32.50 100 35.60 3.20 200 35 35.60 35
NKG 37.85 32.95 35.40 35.20 200 35.30 14,800 35.40 1,440 35.40 32,180 0 35.45 300 35.50 2,400 35.60 50 338,800 35.40 35.70 34.90 1,940 55,580
SSI 36.80 32 34.40 35.05 40,740 35.10 37,820 35.15 8,500 35.20 543,820 0.80 35.20 7,320 35.25 19,380 35.30 65,720 4,271,290 34.70 35.30 34.45 212,910 233,850
SBV 36.70 31.90 34.30 34.10 790 34.85 300 35 2,150 35 0.70 35.60 100 35.70 350 35.90 3,020 6,230 34.90 35 34.90 4,150
SDN 38.50 31.50 35 35 0 38 200
TAG 38.50 31.50 35 32.20 100 35 0 35 1,600 37 200 38 21,400
PC1 37.45 32.55 35 34.60 6,500 34.65 1,500 34.90 10 34.95 1,030 -0.05 34.95 1,950 35 3,600 35.40 3,450 28,100 35 35 34.50 21,700
DQC 36.90 32.10 34.50 34.30 1,330 34.50 2,030 34.55 120 34.90 1,800 0.40 34.90 760 35 3,640 35.15 60 17,900 34.90 35 34 40
CTI 36.30 31.60 33.95 34.75 10,630 34.80 10,610 34.85 650 34.85 8,500 0.90 34.90 4,590 34.95 9,890 35 5,550 757,640 33.95 35 33.75 6,020
BTT 37 32.20 34.60 32.20 10 32.25 10 34.20 200 34.70 0.10 36.50 290 36.80 270 37 190 10 34.70 34.70 34.70
SDK 39.50 29.30 34.40 32.50 3,200 33 3,500 34.40 0 34.40 1,700 37 300 37.50 600
ABT 36.30 31.60 33.95 32 10 32.05 10 32.10 10 34.25 40 0.30 34.10 300 34.15 10 34.20 190 210 34.10 34.35 32.10 200
M10 44 32.60 38.30 34.10 1,400 34.20 600 34.20 -4.10 39.50 3,000 40 200 42 400 700 34.10 34.20 34.10
VIS 35.80 31.20 33.50 33.90 1,700 33.95 3,500 34 1,990 34.10 240 0.60 34.10 7,350 34.30 5,500 34.50 2,010 87,170 33.50 34.10 33.50
HMS 37.10 27.50 32.30 30.50 1,000 31.60 1,000 31.70 10,000 34 100 1.70 34 900 35.90 1,100 36 3,000 10,100 32 34 31.70
NHC 37.40 30.60 34 34 0 32.50 2,400 37.30 100 37.40 2,000
PGS 37.40 30.60 34 30.60 200 31 102,100 34 200 0 34 19,000 34.60 9,900 34.80 377,000 3,700 34 34.60 33.80 800 10
NT2 35.30 30.70 33 33.50 5,600 33.60 5,500 33.65 5,480 33.90 16,020 0.90 33.90 3,670 33.95 3,000 34 31,500 247,580 33.30 34.10 33.30 296,550 215,240
CAP 34.10 27.90 31 30.70 600 30.90 100 31 900 33.80 400 2.80 33.80 3,200 33.90 100 34 4,400 23,200 32 34 29.80
KHA 35.80 31.20 33.50 33.50 0 35.75 50 35.80 2,680
DXG 34.10 29.70 31.90 33.35 4,400 33.40 11,770 33.45 5,590 33.45 184,720 1.55 33.50 50,900 33.55 350 33.60 9,920 3,876,300 32.10 33.50 31.90 1,388,460 685,280
NLG 35.80 31.20 33.50 33.20 16,780 33.25 10 33.30 31,360 33.30 20,000 -0.20 33.45 4,560 33.50 6,160 33.55 2,220 257,720 33.50 33.80 33.20 320 4,120
BFC 35.05 30.55 32.80 32.80 2,500 32.85 1,600 32.95 20 33.10 210 0.30 33.10 70 33.20 3,370 33.25 5,000 99,920 33.20 33.40 32.80
MBB 33.75 29.35 31.55 32.25 50,000 32.35 20,500 32.60 2,000 33 738,470 1.45 33 227,510 33.05 300 33.20 3,700 8,690,160 31.60 33 31.45 528,080 497,640
PEQ 37.90 28.10 33 28.10 1,000 28.50 500 28.60 1,000 33 0 35.50 500 37.90 400
HC3 33.30 24.70 29 32.20 2,100 32.30 2,900 32.40 100 32.90 100 3.90 32.90 2,900 33 7,800 33.10 1,000 36,200 29.50 33 29.50
KDH 34.10 29.70 31.90 32.50 2,310 32.60 3,370 32.90 3,650 32.90 6,580 1 33 5,100 33.10 1,100 33.20 1,200 128,760 31.90 33 31.80 302,490 306,600
SGR 34.30 29.90 32.10 31 50 31.90 10 32 20 32.50 320 0.40 32.50 3,920 33.50 220 33.60 400 2,840 32.10 32.50 32
TIX 34.10 29.70 31.90 31 10 32.50 290 32.50 0.60 10 32.50 32.50 32.50
DGL 35.60 29.20 32.40 30.10 1,000 30.50 3,000 32.40 0 32.20 500 32.40 2,100 33 8,500
SMB 37 27.40 32.20 32 2,500 32.10 1,600 32.20 1,000 32.40 200 0.20 32.40 2,800 32.60 3,400 33.90 500 6,900 32.10 32.40 32
CLC 34.20 29.80 32 31.30 100 31.40 2,000 31.45 110 32 100 0 32 1,900 32.45 200 32.50 710 5,560 31.80 32.45 31.80 110 5,120
NAS 36.80 27.20 32 30 10,000 30.50 200 31 300 32 0 32.20 100 32.30 200 32.50 11,400 1,000 32 32 32
NDC 36.80 27.20 32 32 0
NDP 36.80 27.20 32 27.20 100 32 0 32 1,000 33 100 35 200
TTJ 36.80 27.20 32 31.90 2,000 32 1,800 32.10 1,600 32 0 36.80 500
BMI 34.15 29.75 31.95 31 9,100 31.05 5,330 31.10 4,690 31.95 3,000 0 31.95 1,250 32 500 32.30 3,180 27,080 31.95 31.95 31.05 16,560 19,900
DHD 36.60 27.20 31.90 27.20 200 31.90 0 31.90 1,600 33.50 300 36.60 100 400 31.90 31.90 31.90
SCD 34.20 29.80 32 29.80 360 29.95 1,000 31.80 30 -0.20 31.80 470 32 3,890 32.50 610 1,640 32 32 30
LBM 34 29.60 31.80 30 20 31.10 200 31.50 200 31.70 -0.10 31.80 2,010 32 1,220 32.90 170 3,990 32 33 31.70 50
GEX 33.55 29.25 31.40 31.45 10,550 31.50 30,110 31.60 15,440 31.60 48,970 0.20 31.65 7,890 31.70 23,800 31.75 10,010 617,110 31.40 31.65 31.40 30,750 23,000
DGC 34.60 28.40 31.50 30.80 6,500 31.20 1,600 31.30 1,100 31.50 2,500 0 31.50 13,300 31.90 1,900 32 4,000 14,700 31.50 31.70 31.50
PJC 34.30 28.10 31.20 30.60 300 31.20 0 500 31 31.20 31
BDG 35.60 26.40 31 26.40 1,000 31 0 34 10,300 35.60 100
BED 34.10 27.90 31 30 500 30.50 1,000 31 1,000 31 0
LDP 34.10 27.90 31 28.10 500 28.50 5,000 28.60 1,000 31 0 30.90 400 31 100 31.90 2,000
S33 31 23 27 31 4 100 31 31 31
SJS 32.55 28.35 30.45 30.80 20 30.90 8,000 31 710 31 2,500 0.55 31.40 6,380 31.50 13,900 31.70 10,970 30,470 30.60 32 30.50
KGU 35.10 26.10 30.60 27.70 1,600 28.50 100 28.60 1,000 30.90 0.30 30.80 100 30.90 100 32.50 500 100 30.90 30.90 30.90
TTR 35.40 26.20 30.80 30.80 0
HTL 35.20 30.60 32.90 30.60 110 30.70 2,000 30.75 10 30.75 40 -2.15 32.90 1,110 34.10 30 34.20 20 40 30.75 30.75 30.75
CTB 33.80 27.80 30.80 28.30 500 28.50 500 30.70 20,500 30.70 100 -0.10 30.80 1,000 33 1,700 5,100 28.20 30.70 28.20
VIB 35.80 26.60 31.20 30.40 4,600 30.50 1,600 30.60 1,000 30.60 5,000 -0.60 31.10 2,900 31.20 15,800 31.30 13,100 482,700 30.40 31.50 30