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 # 29/04/2017

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 717.73 ( 1.20    0.17% )
KL: 190,640,655   GT: 4,414 (tỷ)
HNX 89.54 ( 0.22    0.25% )
KL: 53,191,932   GT: 563 (tỷ)
UPCOM 57.62 ( 0    0% )
KL: 29,253,863   GT: 387 (tỷ)
VN30 680.49 ( -0.87    -0.13% )
KL: 67,754,470   GT: 1,600 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: ADS (20.40)    BBC (114.40)    CAV (57.50)    DTV (13)    KIP (22)    PGI (23.60)    SFI (30.30)    TBC (23)    VCA (10.30)    
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
PNJ 95.20 82.80 89 87.70 2,000 87.80 2,000 87.90 3,500 87.90 13,090 -1.10 88 9,200 88.30 7,500 88.40 23,000 207,310 88.40 88.80 87.50 3,682,090 3,682,090
HPG 31.55 27.45 29.50 29.25 22,120 29.30 90,000 29.35 3,000 29.40 557,970 -0.10 29.40 93,600 29.45 21,070 29.50 104,060 7,712,150 29.20 29.45 29.15 1,996,520 3,146,530
VJC 137 119.20 128.10 127.50 8,460 127.60 2,830 127.70 520 127.70 8,720 -0.40 128.40 2,810 128.50 520 128.70 2,110 225,640 129.40 129.40 127.50 1,524,080 1,523,400
VCG 16.90 13.90 15.40 15.40 23,000 15.50 104,700 15.60 10,000 15.70 240 0.30 15.70 28,500 15.80 170,200 15.90 286,800 2,679,840 15.20 15.90 15.20 1,101,900
VNM 156.70 136.30 146.50 147.70 3,000 147.80 7,160 147.90 2,600 148 92,640 1.50 148 17,240 148.10 18,890 148.20 59,410 1,414,090 147 148.60 146.70 855,960 489,300
APS 2.80 2.40 2.60 2.40 70,200 2.50 36,500 2.50 10 -0.10 2.60 28,000 2.70 34,000 2.80 95,900 39,110 2.50 2.67 2.50 679,500
CII 39.50 34.40 36.95 37.90 1,000 38 83,070 38.05 1,000 38.20 170,090 1.25 38.20 73,630 38.30 47,740 38.35 2,000 2,437,490 36.95 38.20 36.95 520,530 7,110
BID 17.75 15.45 16.60 16.35 82,840 16.40 3,100 16.45 41,050 16.60 419,320 0 16.60 173,680 16.65 86,800 16.70 101,730 4,054,470 16.30 16.70 16.30 490,130 1,081,730
SDH 1.90 1.70 1.80 1.70 1,100 1.80 5,900 1.90 1,300 0.10 1.90 13,000 5,500 1.80 1.90 1.80 450,600
ITA 3.48 3.04 3.26 3.22 95,250 3.23 132,850 3.24 154,140 3.24 492,220 -0.02 3.25 58,320 3.26 52,950 3.27 75,530 3,048,540 3.26 3.27 3.20 441,230
MSN 48.30 42 45.15 44.30 21,460 44.40 25,580 44.45 62,250 44.45 76,570 -0.70 45 1,090 45.15 14,900 45.20 11,050 522,740 45 45 44.20 407,010 406,680
GAS 59.70 51.90 55.80 55 3,840 55.20 2,950 55.30 3,900 55.50 34,010 -0.30 55.50 24,570 55.60 11,900 55.70 18,830 498,570 55.60 56 54.50 403,700 20,020
PHH 15.60 11.60 13.60 13.10 3,000 13.20 7,700 13.30 6,000 14 2,000 0.40 14 3,000 14.20 6,500 14.50 1,100 104,200 13.80 14.60 13.38 289,600
API 26.70 21.90 24.30 22.10 400 22.50 1,100 22.60 3,000 25.50 25,000 1.20 25.50 20,600 25.90 500 26 3,500 57,200 25 25.50 22 285,800 34,200
DRC 30.30 26.40 28.35 28 5,120 28.10 8,470 28.15 200 28.20 57,840 -0.15 28.20 130 28.25 20 28.30 5,500 698,850 28.35 28.70 27.95 275,000 369,980
DXG 23.75 20.65 22.20 21.50 99,650 21.55 37,430 21.60 20,000 21.65 373,200 -0.55 21.65 17,280 21.70 37,300 21.75 2,390 3,296,270 22 22.10 21.45 274,480 20,800
ROS 172.20 149.80 161 161.80 550,310 161.90 511,060 162 506,760 162 237,640 1 162.10 80,540 162.20 58,650 162.30 91,470 4,132,570 161 162.10 160.10 230,740 40,000
VCB 37.25 32.45 34.85 34.90 58,000 34.95 400 35 11,010 35.10 73,500 0.25 35.10 1,080 35.15 5,610 35.20 29,490 1,522,920 34.80 35.25 34.75 221,950 779,580
VHC 56.10 48.85 52.50 52 3,150 52.10 300 52.50 90 53 10 0.50 53 4,990 53.90 1,800 54 28,110 1,180 52.50 53 52.50 200,500 200,000
NT2 32.60 28.40 30.50 29.80 20,110 29.90 4,800 30 47,200 30 46,430 -0.50 30.10 8,380 30.15 5,000 30.20 10,100 396,590 30.30 30.30 29.90 197,740 110,470
FLC 8.04 7 7.52 7.31 244,600 7.32 255,650 7.33 151,420 7.33 553,280 -0.19 7.35 99,800 7.36 125,120 7.37 114,310 19,641,860 7.51 7.51 7.28 189,240 100,650
LDG 15.60 13.60 14.60 14.85 102,720 14.90 35,760 14.95 8,720 14.95 322,010 0.35 15 166,160 15.05 260 15.10 36,150 3,386,360 14.55 14.95 14 173,000 1,000
BVH 61.30 53.30 57.30 56.90 2,480 57 1,500 57.10 70 57.30 4,570 0 57.30 5,910 57.40 500 57.50 6,800 167,390 57 57.30 56.90 153,140 97,930
HSG 51.90 45.20 48.55 48.20 13,180 48.25 4,990 48.30 18,000 48.35 98,550 -0.20 48.35 1,420 48.40 19,500 48.45 6,010 564,710 48.55 48.60 47.90 127,520 49,200
HKB 6.90 5.70 6.30 6.20 144,300 6.30 160,100 6.40 15,400 6.40 70 0.10 6.50 154,800 6.60 137,300 6.70 160,700 677,170 6.30 6.60 6.30 125,000
STB 13.25 11.55 12.40 11.55 525,030 -0.85 11.55 180,220 11.60 77,320 11.65 149,260 12,436,270 12.05 12.35 11.55 105,170 20,000
TDH 14.85 12.95 13.90 13.85 20,090 13.90 119,090 13.95 5,250 13.95 46,580 0.05 14 36,260 14.05 10,190 14.10 43,180 1,873,680 14 14.30 13.70 94,000 2,000
HBC 56.40 49.15 52.80 52.50 5,000 52.60 12,020 52.70 8,230 52.80 194,940 0 52.80 37,280 52.90 16,540 53 68,450 1,050,310 52.80 52.80 52 83,540 2,000
KDC 42.35 36.85 39.60 39.10 400 39.20 15,800 39.30 25,770 39.60 53,980 0 39.60 10,300 39.65 9,400 39.70 45,250 285,310 39.85 39.85 39 83,420 153,040
VIC 43.75 38.05 40.90 40.70 5,410 40.75 3,300 40.80 3,360 40.90 98,270 0 40.90 23,720 40.95 9,020 41 99,310 868,180 40.50 40.90 40.40 83,310 655,180
SSI 23.80 20.70 22.25 21.80 36,570 21.85 25,950 21.90 101,120 21.90 323,980 -0.35 22.05 5,300 22.10 2,000 22.15 3,000 3,439,980 22.10 22.35 21.90 80,690 1,609,560
SHB 8.20 6.80 7.50 7.20 2,802,400 7.30 24,200 7.50 980,800 7.50 870 0 7.60 2,138,700 7.70 1,534,000 7.80 1,681,100 17,605,870 7.50 7.60 7.30 80,100 700,400
SMT 22.90 18.90 20.90 19 500 22.90 2,100 22.90 5,400 2 6,100 20.80 22.90 19.90 71,300 65,800
E1VF 11.91 10.37 11.14 11.05 26,000 11.06 35,000 11.07 24,000 11.14 0 11.13 30,000 11.14 17,670 11.15 35,000 71,330 11.10 11.15 11.10 68,830
VND 16.70 13.70 15.20 15 41,500 15.10 37,800 15.20 3,700 15.20 10 0 15.30 31,200 15.40 41,700 15.50 43,800 354,210 15.20 15.40 15 62,000 5,000
REE 29.20 25.40 27.30 27.70 12,740 27.75 10,100 27.80 29,620 27.85 116,720 0.55 27.85 51,270 27.90 20,170 27.95 11,750 2,444,980 27.80 28.15 27.60 60,000 60,000
AAA 27.30 23.80 25.55 25.65 870 25.70 10,000 25.75 53,900 25.80 146,720 0.25 25.80 10,800 25.85 11,850 25.90 14,300 767,910 25.50 25.80 25.20 49,400
ABI 32.50 24.10 28.30 25 1,000 25.10 500 25.50 200 31 10,500 2.70 31 7,700 32.40 100 37,800 26.80 32.40 25 48,700 13,400
TXM 10.60 8.80 9.70 8.80 2,000 10.50 50 0.80 9.50 300 9.60 300 9.70 300 150 10.50 10.50 9.20 47,700 47,600
HCT 19.10 15.70 17.40 17.80 0.40 17.80 19,900 18 1,300 18.80 100 1,300 19 19 15.70 41,800 41,000
BVS 18.30 15.10 16.70 16.20 6,700 16.30 5,300 16.40 500 16.60 15,000 -0.10 16.60 300 16.70 23,300 16.80 100 51,800 16.20 16.70 16.20 41,100 6,000
KBC 15.95 13.95 14.95 14.75 20,040 14.80 94,700 14.85 5,810 14.85 68,080 -0.10 14.90 24,980 14.95 56,490 15 117,950 1,016,290 14.90 15 14.85 40,310 60,800
HDC 11.40 9.96 10.70 10.55 10,000 10.60 10,000 10.65 590 10.75 10 0.05 10.75 5,540 10.80 6,610 10.90 5,700 79,490 10.50 10.75 10.35 34,620
NST 12.80 10.60 11.70 11.90 0.20 11.60 2,100 11.80 300 11.90 1,400 100 11.90 11.90 11.10 32,200 32,100
GTA 13.15 11.45 12.30 11.60 300 11.65 500 11.70 1,000 13 3,000 0.70 13 1,530 13.10 100 13.15 680 41,970 12.20 13 11.45 32,100 15,500
LCG 8.98 7.82 8.40 8.22 1,000 8.25 5,000 8.30 20,000 8.33 62,720 -0.07 8.33 120 8.35 8,000 8.36 1,780 555,570 8.40 8.41 8.20 32,000
DRH 31.75 27.65 29.70 29.30 3,300 29.35 45,500 29.40 10,000 29.45 13,010 -0.25 29.45 1,740 29.50 16,790 29.55 2,390 824,540 29.65 29.90 29 28,500 20,000
STC 33 27 30 27 100 28.50 200 29.50 -0.50 29.50 900 30 2,400 33 200 1,000 30 30 28.50 27,500 26,700
CSC 33.40 27.40 30.40 29 5,000 29.30 4,200 29.50 4,000 31.40 4,500 1 31.40 500 31.50 1,000 31.70 4,500 18,100 30.40 32.40 29.80 25,900
PVT 13.85 12.05 12.95 12.60 40,190 12.65 77,320 12.70 50,000 12.70 117,500 -0.25 12.85 13,440 12.90 29,510 12.95 32,490 749,280 12.85 12.95 12.65 25,000 164,090
CSV 30.85 26.85 28.85 28.65 7,200 28.70 11,000 28.75 600 28.90 10 0.05 28.90 600 29.05 2,000 29.10 1,300 174,880 28.85 29.35 28.65 24,700 600
VIX 7 5.80 6.40 5.90 500 6 123,500 6.10 124,800 6.30 40 -0.10 6.30 86,900 6.40 169,800 6.50 207,800 390,640 6.30 6.30 6.20 24,000
PLX 49.10 42.70 45.90 46.55 8,390 46.60 36,390 46.65 5,680 46.65 42,700 0.75 46.70 5,290 46.75 17,600 46.80 12,980 781,910 46.10 47 46.10 21,300
HQC 2.67 2.33 2.50 2.44 354,610 2.45 599,950 2.46 546,650 2.47 217,090 -0.03 2.47 63,910 2.48 455,830 2.49 326,510 6,073,150 2.49 2.50 2.45 20,000 300
RAL 133 115.60 124.30 127.60 320 128 710 128.50 1,170 130 3,530 5.70 130 2,590 130.30 280 131 1,010 50,270 124 130 123.10 18,500
CMT 13.35 11.65 12.50 11.65 350 12 1,310 13.30 100 0.80 13.10 6,900 13.20 920 13.25 70 17,530 11.90 13.35 11.90 17,500 16,850
NLG 29.40 25.60 27.50 27.40 14,380 27.50 9,200 27.60 4,960 28 62,250 0.50 28 57,920 28.10 27,500 28.20 22,500 284,210 27.50 28 27.20 16,100 22,080
DAD 17.90 14.70 16.30 15.50 2,000 15.60 1,000 15.80 300 16.90 7,000 0.60 16.90 800 17 100 17.10 100 15,100 16.40 17 16.40 15,100 7,100
MAC 10 8.20 9.10 8.60 27,000 8.70 14,800 8.80 15,300 8.90 2,000 -0.20 9 50,300 9.10 23,000 9.20 23,400 87,700 9.10 9.10 8.90 15,000
KSB 46.40 40.40 43.40 42.60 15,300 42.70 29,500 42.80 11,520 42.80 43,180 -0.60 42.90 12,830 43 22,270 43.10 1,380 570,760 42.80 43.85 42.80 13,000 86,700
MCF 16.20 13.40 14.80 13.60 300 14.60 90 -0.20 14.60 3,600 14.70 1,500 14.80 200 1,990 16 16 13.60 12,100 10,600
HLG 11 9.58 10.30 9.91 1,000 10 280 10.30 1,940 10.30 200 0 10.40 350 10.50 3,010 10.90 5,770 16,060 10.30 10.30 10.30 12,060 1,000
NCT 94.10 81.90 88 88.80 20 89 1,000 89.10 2,000 89.20 4,550 1.20 89.20 920 89.30 2,980 89.40 2,220 97,710 89.40 89.50 88.90 11,500
PPC 18.80 16.40 17.60 17.35 15,110 17.40 10,000 17.50 3,980 17.50 11,020 -0.10 17.55 2,000 17.60 400 17.65 2,000 27,620 17.40 17.55 17.30 11,020 8,700
TCL 34.05 29.65 31.85 29.65 640 31.85 1,100 0 31.80 500 31.85 4,500 31.90 980 12,290 31.85 31.85 29.65 10,870
VTB 16.25 14.15 15.20 14.50 1,090 14.55 500 14.60 10 15.10 1,100 -0.10 15.10 530 15.15 1,000 15.20 5,680 13,940 15.25 15.25 14.50 10,710
SPM 17.40 15.20 16.30 15.20 120 15.30 10 15.35 800 16.35 300 0.05 16.30 410 16.35 1,490 16.40 1,360 10,310 15.50 16.35 15.50 10,310 10,000
TNA 60.60 52.80 56.70 55.80 1,100 55.90 3,150 56 1,130 56 4,360 -0.70 56.20 500 56.40 3,490 56.70 1,840 21,040 56.70 56.90 55.60 10,170 2,500
JVC 3.45 3.01 3.23 3.16 14,890 3.17 1,900 3.20 240 3.24 30 0.01 3.22 970 3.23 10,000 3.24 5,560 30,570 3.16 3.25 3.16 10,000
NDN 9.30 7.70 8.50 8.20 39,700 8.30 104,000 8.40 114,900 8.50 22,200 0 8.50 16,700 8.60 36,300 8.70 42,700 52,600 8.50 8.60 8.40 10,000
SCR 9.10 7.92 8.51 8.54 100 8.55 48,260 8.56 13,600 8.60 209,170 0.09 8.60 49,370 8.62 2,360 8.64 21,360 3,672,830 8.50 8.70 8.48 10,000 354,670
MBB 16.25 14.15 15.20 15.65 11,200 15.70 20,000 15.75 10,000 15.80 270,540 0.60 15.80 185,570 15.85 151,400 15.90 65,490 2,269,460 15.20 15.85 15.20 9,320 30
UDJ 8.60 6.40 7.50 7.40 200 7.40 -0.10 7.60 10,000 7.80 5,000 8 1,500 9,000 7.40 7.40 7.40 9,000
FCM 5.44 4.74 5.09 5.11 2,060 5.12 5,000 5.16 10 5.17 5,000 0.08 5.17 2,150 5.18 5,300 5.20 10,100 85,540 5.09 5.17 5.07 8,950
PVD 19.80 17.30 18.55 17.60 66,200 17.65 85,730 17.70 75,510 17.70 335,220 -0.85 17.75 10 17.80 10,660 17.85 6,860 4,924,960 18 18.30 17.30 8,930 380,410
KHA 37.55 32.65 35.10 32.65 40 32.70 1,000 32.75 40 34.90 5,020 -0.20 34.30 540 34.40 1,340 34.90 430 8,560 32.75 34.90 32.75 8,540
SHN 11.20 9.20 10.20 9.80 154,300 9.90 126,300 10 20,500 10 80 -0.20 10.10 25,500 10.20 149,400 10.30 198,000 1,597,980 10.20 10.20 10 8,500
QHD 30.30 24.90 27.60 25.30 1,000 25.40 500 25.50 100 26 60 -1.60 26 12,500 26.40 1,000 26.50 2,100 159,860 24.90 27.30 24.90 8,200 3,500
CCL 2.99 2.61 2.80 2.72 4,800 2.73 9,840 2.74 29,700 2.74 28,540 -0.06 2.83 1,710 2.84 5,510 2.85 5,530 81,030 2.73 2.83 2.73 8,000 9,000
LHG 22.30 19.40 20.85 21.30 1,600 21.35 1,000 21.40 1,000 21.45 9,210 0.60 21.45 4,240 21.50 13,900 21.60 8,850 138,250 20.85 21.60 20.85 7,860
BIC 40.65 35.35 38 37.50 20 37.60 100 38 1,200 39.40 1,620 1.40 39.40 740 39.50 8,360 39.70 330 7,400 39 39.80 39 7,400
VGS 12.40 10.20 11.30 11.10 30,700 11.20 48,600 11.30 6,000 11.40 500 0.10 11.40 34,400 11.50 14,300 11.60 18,000 242,000 11.30 11.40 11.30 7,400
FTS 14.45 12.65 13.55 13.40 2,000 13.45 60 13.50 3,590 13.55 0 13.60 16,960 13.65 8,690 13.70 860 17,450 13.60 13.60 13.50 7,090
CTI 32 27.90 29.95 29.75 4,880 29.80 13,650 29.95 5,500 30 76,500 0.05 30 135,230 30.05 5,100 30.10 6,400 368,400 29.80 30.10 29.40 6,720 64,770
PVC 8.30 6.90 7.60 7.10 5,000 7.20 4,800 7.30 15,100 7.30 19,900 -0.30 7.50 7,000 7.60 16,800 7.70 37,200 129,800 7.50 7.60 7.30 6,600
HAX 56.90 49.50 53.20 53.80 660 53.90 630 54 2,520 54 8,070 0.80 54.10 3,000 54.20 4,240 54.30 1,500 119,440 53.40 54.20 52.70 6,200 100
VGC 17 14 15.50 15.10 13,500 15.20 1,000 15.30 600 15.50 10 0 15.50 8,700 15.60 8,400 15.70 6,900 62,310 15.50 15.50 15.30 6,100
SZL 37.85 32.95 35.40 34.65 50 34.70 600 34.80 110 34.80 300 -0.60 35.15 220 35.20 2,000 35.25 1,150 14,520 34.60 35.60 34.60 6,030
NVL 77.50 67.50 72.50 70.50 13,080 70.60 11,530 70.70 3,070 70.70 15,450 -1.80 70.80 5,600 70.90 300 71 1,220 577,350 72.50 72.50 70.20 6,010 121,500
HLD 12.70 10.50 11.60 11.40 1,900 11.50 7,900 11.60 10,000 11.80 100 0.20 11.80 3,200 11.90 6,100 12.20 700 32,100 11.70 11.80 11.60 5,900
PLC 30.80 25.20 28 27.70 1,000 27.80 2,500 27.90 700 28.40 1,100 0.40 28.40 100 28.50 12,300 28.60 2,900 7,800 28.60 28.60 27.80 5,800
SAB 213.80 186 199.90 198.20 650 198.50 50 199.90 900 199.90 130 0 200 8,200 200.50 4,000 201 7,550 7,590 199.90 200 198 5,610 2,910
BCE 6.93 6.03 6.48 6.37 1,000 6.38 40 6.40 13,550 6.48 1,000 0 6.48 500 6.49 2,630 6.50 490 17,380 6.40 6.58 6.35 5,360
PDN 83.30 72.50 77.90 72.50 50 83 120 5.10 82.90 380 83 70 5,430 72.50 83 72.50 5,330 400
CSM 19.55 17.05 18.30 17.75 3,540 17.80 14,770 17.85 23,200 17.85 14,000 -0.45 17.90 1,500 17.95 13,790 18 12,130 282,940 18.20 18.20 17.80 5,300 80,000
TC6 5 4.20 4.60 4.20 24,500 4.30 4,500 4.30 7,000 -0.30 4.50 600 4.60 19,300 4.70 12,600 19,200 4.40 4.60 4.30 5,200
DC1 15.60 11.60 13.60 11.60 500 13 1,000 13.40 300 15 600 1.40 14 500 15 2,400 15.20 400 7,800 13.40 15 13.20 5,100
DHM 7.32 6.38 6.85 6.86 15,200 6.87 3,000 6.88 4,000 6.89 14,220 0.04 6.89 4,710 6.90 17,810 6.91 14,320 343,810 6.87 6.89 6.83 5,000
KHB 1.90 1.70 1.80 1.70 297,200 1.70 5,600 -0.10 1.80 186,600 1.90 135,900 154,000 1.80 1.80 1.70 5,000
VNS 24.10 21 22.55 21.60 240 21.65 110 21.80 10 22.45 1,260 -0.10 22.45 11,890 22.50 11,340 22.55 3,000 64,170 22.55 23 21.60 5,000
POS 15.90 11.90 13.90 12.90 1,700 13 1,500 13.10 1,000 13.80 -0.10 13.80 1,700 13.90 8,200 14 18,900 4,900 13.80 13.80 13.80 4,900
TIC 13.90 12.10 13 12.60 20 13 2,860 13.10 200 13.15 0.15 13.15 3,900 13.90 7,000 8,180 13.20 13.20 13 4,840 350
NBB 24.05 20.95 22.50 21.90 6,970 22 11,680 22.10 500 22.50 550 0 22.50 170 22.70 1,500 22.80 2,000 14,640 21.90 22.50 21.90 4,720
DPM 25.25 21.95 23.60 23.30 45,730 23.35 21,210 23.40 14,580 23.50 23,450 -0.10 23.50 34,660 23.55 13,690 23.60 6,410 662,880 23.45 23.65 23.30 4,600 115,870
HAH 41.15 35.85 38.50 38 1,200 38.30 1,300 38.50 10 38.60 10 0.10 38.60 1,090 38.70 1,720 38.90 5,910 12,100 39.50 39.50 38.30 4,520
CPC 28.80 23.60 26.20 24.50 200 25 100 26.50 0.30 26.10 500 26.20 5,000 26.50 200 5,300 25 27 24.90 4,400 3,400
DTA 2.51 2.19 2.35 2.21 1,700 2.23 10,000 2.24 10,500 2.34 940 -0.01 2.34 2,180 2.35 2,000 2.36 20 18,940 2.34 2.34 2.21 4,180
CTD 219.30 190.70 205 203.10 550 203.20 510 203.50 50 204 6,700 -1 204 20,150 204.20 2,600 204.30 3,000 63,580 205.90 205.90 202.80 3,910 1,870
TNG 14.40 11.80 13.10 12.70 4,100 12.80 11,100 12.90 5,000 13 1,500 -0.10 13 13,300 13.10 11,700 13.20 12,000 35,600 12.80 13 12.80 3,500
QNS 142.30 105.30 123.80 122.70 200 123 1,200 123.10 1,500 123.50 110 -0.30 123.50 9,900 124 3,000 124.20 6,900 30,010 124.40 124.50 123.50 3,200
RCL 23.30 19.10 21.20 19.20 500 19.30 100 19.40 10 -1.80 21.10 200 22.90 1,000 23 1,700 3,710 19.20 21.10 19.20 3,200
DQC 52.50 45.70 49.10 48.90 760 49 100 49.10 100 49 3,400 -0.10 49.50 4,650 49.80 300 50 14,010 37,620 50 50.10 48.90 3,020
DGL 34.50 28.30 31.40 29.80 2,200 30.50 2,000 31.10 -0.30 31.20 1,500 31.40 3,000 34 900 6,500 31.20 31.20 31.10 3,000
GLT 48.20 39.60 43.90 44 0.10 44 1,000 45 100 45.20 100 3,300 43.80 45.10 39.70 3,000
GSP 13.65 11.95 12.80 12.30 1,000 12.35 300 12.40 6,000 12.80 3,000 0 12.60 1,900 12.80 5,980 12.85 3,900 19,470 12.80 12.85 12.60 3,000
DBT 17.60 14.40 16 15.80 12,000 15.90 5,000 16 400 16.10 90 0.10 16.10 1,200 16.20 9,700 16.30 1,300 12,890 16 16.10 16 2,800
VGG 73.10 54.10 63.60 62.60 5,000 62.80 200 63 7,600 63 70 -0.60 63.80 1,700 64 2,900 64.50 7,000 15,670 63.60 64 63 2,600 250,000
CLC 65.20 56.80 61 58.30 30 59.90 60 60 2,910 61 100 0 60.90 900 61 1,910 61.40 50 6,270 61 61 60 2,590 320
BMI 30.90 26.90 28.90 28.45 500 28.50 670 29.35 1,310 29.30 12,440 0.40 29.40 3,050 29.50 7,000 29.70 1,000 74,470 29 29.50 28.40 2,580 9,920
NTL 10.15 8.84 9.50 9.27 160 9.30 5,600 9.31 4,080 9.31 16,500 -0.19 9.35 4,000 9.36 500 9.38 4,980 158,850 9.49 9.49 9.31 2,500 2,000
DHT 103.20 84.60 93.90 91.70 100 92 200 92.10 200 94 100 0.10 94.40 600 94.50 400 94.60 500 6,000 93 95 91.50 2,400
FIT 4.46 3.88 4.17 4.11 140,040 4.12 62,800 4.13 75,220 4.13 189,000 -0.04 4.16 122,240 4.17 124,870 4.18 119,770 1,443,650 4.15 4.17 4.12 2,140
GHC 35.60 26.40 31 26.40 10,000 31 100 31.10 0.10 31.10 2,000 31.20 5,000 32 2,000 3,100 31 31.10 31 2,100
VLC 18.60 13.80 16.20 15.20 1,700 15.50 3,000 16 1,000 16.20 0 16.10 1,000 16.20 1,200 16.30 4,700 56,100 17 17 16.20 2,100
UIC 35.30 30.70 33 31 3,700 31.10 200 31.20 1,500 32 2,070 -1 32 630 32.50 500 32.60 1,550 18,330 32.10 33 32 2,070
ADP 41.90 31.10 36.50 35.50 5,300 35.80 3,000 36 3,000 36.10 -0.40 36.50 2,100 40 2,000 7,900 36.50 36.50 36 2,000
CVT 55.80 45.80 50.80 50.10 15,000 50.20 7,200 50.30 2,600 50.30 20 -0.50 50.40 300 50.50 4,100 50.60 3,500 352,320 50.70 50.80 49.90 2,000 96,500
HAD 45.10 36.90 41 37.10 1,000 39 100 39.50 2,000 -1.50 39.50 100 39.80 500 40 800 2,000 39.50 39.50 39.50 2,000
KDH 26.75 23.25 25 24.70 10,260 24.80 9,840 24.90 7,040 25 3,960 0 25 7,850 25.10 5,130 25.20 2,320 56,040 25 25 24.80 2,000
RCD 31 23 27 25.50 300 26.10 100 26.60 6,000 26.60 -0.40 27.40 100 27.50 200 27.60 100 2,300 26.70 27.40 26.60 2,000
BMC 23.50 20.50 22 21.60 5,010 21.70 20 21.80 5,010 21.90 20 -0.10 21.90 3,610 22 2,980 22.20 100 4,900 22 22 21 1,950
EID 16.50 13.50 15 14.40 300 14.50 2,000 14.60 2,000 15 1,600 0 15 7,100 15.10 3,100 15.20 2,400 3,800 15.10 15.10 14.70 1,800
NET 33 27 30 29.50 300 29.80 2,000 29.90 200 30.50 10 0.50 30.50 1,400 30.70 100 30.80 8,400 10,810 31 31 29.90 1,800 6,200
SD6 9.70 8.10 8.90 8.70 1,000 8.80 1,000 8.90 5,400 8.90 100 0 9 9,500 9.10 8,100 9.20 3,600 19,100 8.90 9.10 8.90 1,800
WSB 64.50 47.70 56.10 55.50 900 55.60 1,000 55.70 200 56.40 1,500 0.30 56.40 1,700 56.50 900 56.70 500 9,400 57 57 55.70 1,600
NSC 112.30 97.70 105 101 190 101.10 100 102 40 109 100 4 109 180 110 620 110.50 50 1,810 103 112.30 100.30 1,560 100
BSP 29 21.60 25.30 21.70 2,000 24.60 1,400 25 100 24.60 -0.70 26 1,000 27.50 500 27.80 1,000 1,500 24.60 24.60 24.60 1,500
CTS 8.80 7.20 8 7.70 21,400 7.80 48,600 7.90 23,600 7.90 30 -0.10 8 24,200 8.10 10,300 8.20 9,300 182,630 7.90 8 7.90 1,500
HT1 23.85 20.75 22.30 22 42,320 22.05 6,400 22.10 22,240 22.10 20,260 -0.20 22.20 4,850 22.30 12,800 22.35 5,520 119,610 22.10 22.50 22.05 1,500 20,600
POM 19.05 16.65 17.85 18.60 10,000 18.95 1,000 19.05 36,030 19.05 1.20 180,300 19.05 19.05 19.05 1,500
VNT 38.50 31.50 35 31.50 1,000 32.50 1,100 -2.50 32.50 900 33 2,700 34 100 2,300 38 38 31.50 1,300
BBS 14.50 11.90 13.20 12.60 100 14 50 0.80 14 400 14.20 300 14.50 300 1,350 14.50 14.50 12.40 1,200
TCT 59.90 52.10 56 55.50 1,000 56 1,180 56.10 240 56.10 0.10 56.50 2,400 56.70 80 56.80 970 3,140 56.10 56.10 56 1,190
DXP 16.20 13.40 14.80 14.10 100 14.50 100 14.60 6,400 15 200 0.20 15 11,500 15.10 3,200 15.20 200 2,100 15 15 14.80 1,100
VKC 12.90 10.70 11.80 11.20 4,000 11.30 7,600 11.40 12,500 11.50 60 -0.30 11.50 2,300 11.60 10,600 11.70 15,000 122,160 11.80 11.90 11.40 1,100
STG 31.20 27.20 29.20 28.30 20,100 28.50 10,830 28.60 360 28.60 8,740 -0.60 28.80 2,000 29 3,000 29.10 1,300 312,710 29.20 29.20 28.20 1,010
TYA 11.95 10.45 11.20 10.80 10 10.90 11,000 10.95 8,840 11.20 10 0 11.10 3,340 11.20 15,540 11.30 1,040 15,360 11.20 11.30 10.95 1,010
ABT 43.70 38 40.85 40 30 40.10 10 40.20 10 41 1,000 0.15 41 1,040 41.05 190 41.35 100 1,000 41 41 41 1,000
BCI 27.60 24 25.80 24.70 1,000 25.40 8,000 25.80 350 25.80 9,050 0 25.90 2,500 26 2,000 26.10 1,500 9,250 24.60 25.80 24.60 1,000
HHC 50 41 45.50 45.10 100 45.30 1,000 45.50 2,300 45.50 120 0 45.60 300 45.70 1,400 45.80 200 14,020 45.50 47.10 45.30 1,000
PAC 41.40 36 38.70 37.60 3,000 37.80 3,030 38 10,420 38 42,030 -0.70 38.40 9,670 38.50 5,500 38.60 5,000 169,900 38.50 38.90 38 1,000 6,400
PDR 27.35 23.85 25.60 25.20 1,000 25.30 23,000 25.35 22,950 25.35 40,910 -0.25 25.65 4,210 25.70 3,500 25.75 17,100 475,570 26 26 25.35 1,000 118,240
SD1 1.40 1.20 1.30 1.20 39,000 1.20 -0.10 1.30 1,000 1,100 1.20 1.20 1.20 1,000
SD5 11.30 9.30 10.30 10.20 42,500 10.30 20,800 10.40 2,900 10.60 1,000 0.30 10.60 9,100 10.70 2,300 10.90 2,100 131,300 10.30 10.60 10.20 1,000
TTF 7.65 6.65 7.15 6.71 5,000 6.80 31,200 6.85 2,200 6.85 90,000 -0.30 6.99 600 7 9,240 7.10 1,500 282,160 7.22 7.22 6.85 1,000 129,740
TVS 10.25 8.91 9.58 9.10 1,000 9.20 800 9.30 300 9.54 -0.04 9.53 380 9.54 890 9.55 1,550 1,010 9.30 9.54 9.30 1,000
CKV 14.80 12.20 13.50 14 300 0.50 14 2,400 14.30 200 14.50 300 900 12.80 14 12.80 900 500
DSN 64.20 55.80 60 59.10 40 59.40 190 59.50 690 60 0 59.90 1,400 60 2,190 60.10 10,110 1,390 60 60 59.90 900 1,000
WCS 196.90 161.10 179 178 600 179 100 180 800 180 1 181 100 182 100 183 100 1,300 180 180 179 900 1,100
VRC 25 21.80 23.40 22.90 3,000 23 4,320 23.10 3,000 23.40 2,900 0 23.40 5,020 23.50 12,460 23.60 5,420 168,090 23.50 23.60 22.80 860
SAS 31.20 23.20 27.20 26.60 2,500 26.70 1,300 26.80 800 27.20 40 0 27.10 900 27.20 14,600 27.40 2,900 5,440 26.70 27.20 26.70 800
THT 7 5.80 6.40 6.20 5,000 6.30 53,200 6.40 54,100 6.70 500 0.30 6.70 7,200 6.80 10,200 6.90 500 12,600 6.40 6.70 6.40 800
BBC 121.90 106.10 114.40 108 10 108.50 20 109 10 112.90 750 -1.50 112.90 490 113 1,500 114 10 2,040 112.90 113 106.20 780
TMT 13.25 11.55 12.40 12.10 600 12.20 1,000 12.40 3,290 12.40 1,710 0 12.50 1,080 12.80 500 12.90 1,900 37,070 12.40 12.40 12 750
NNC 84.50 73.50 79 77.10 620 77.20 1,000 78 20 79.40 13,000 0.40 79.40 1,890 79.50 2,250 79.90 210 35,420 79.50 80 77.10 710 5,550
HDO 1.30 1.10 1.20 1.10 11,000 -0.10 ATO 15,500 1.10 75,100 1.20 13,500 486,300 1.20 1.20 1.10 700
MCH 72.40 53.60 63 61.10 200 62 5,500 62.10 7,100 62.50 30 -0.50 62.50 800 63.10 700 63.20 1,000 6,030 63 63 62.10 600
PMC 81.40 66.60 74 72.30 600 72.40 200 72.50 100 74.70 100 0.70 73.50 1,500 74 300 74.40 100 900 73 74.70 73 600 780
ACV 57.50 42.50 50 49 5,100 49.40 100 49.60 2,500 49.60 900 -0.40 49.70 1,700 49.90 1,600 50 4,400 10,100 49.50 49.90 42.50 500
CDN 24 19.80 21.90 21 2,000 21.20 3,000 21.50 1,000 23.80 500 1.90 23.80 400 24 3,300 7,700 21.90 23.80 21.90 500
EVE 21.90 19.10 20.50 20.15 63,000 20.20 16,480 20.25 7,860 20.25 16,690 -0.25 20.30 1,600 20.40 4,930 20.45 5,560 94,770 20.20 20.50 20.20 500 9,400
HND 10.80 8 9.40 9 100 9 100 -0.40 9.90 200 10 16,700 10.30 10,000 1,600 10 10 9 500
HTI 21.40 18.60 20 19.30 1,320 19.40 2,000 19.50 1,000 19.80 10,550 -0.20 19.80 1,240 19.90 1,500 20 6,770 12,050 19.10 19.80 19.10 500
KSK 1.20 1 1.10 1 299,400 1.10 55,300 0 1.10 318,100 1.20 721,700 432,400 1 1.10 1 500
NBP 16.10 13.30 14.70 14.60 4,200 14.60 -0.10 16 2,600 500 14.60 14.60 14.60 500
VCF 192.20 167.20 179.70 168 650 170 680 175 110 192 500 12.30 192 10 510 175 192 175 500
VFG 80.20 69.80 75 74.70 700 74.80 240 75 10 76.90 430 1.90 76.80 60 76.90 2,670 77 690 6,320 78 78 75 470 5,600
TLG 111.20 96.80 104 99.20 10 100 33,000 100.10 20 105 300 1 104.90 20 105 1,440 105.90 10 440 104 105 103.90 430
VSI 15.70 13.70 14.70 14.30 50 14.50 5,100 14.60 3,780 14.60 1,400 -0.10 15.40 10 15.50 4,000 15.70 8,960 11,700 14.70 15 14.60 380
DMC 99.10 86.30 92.70 90 620 91 1,580 91.10 630 91.10 840 -1.60 92.60 60 92.70 100 92.80 50 8,820 92.50 92.90 91.10 350 1,010
C32 51.50 44.85 48.20 47.05 420 47.10 4,050 47.15 2,650 47.15 11,400 -1.05 47.30 12,000 47.50 1,970 47.60 1,990 98,540 48.20 48.20 47.15 310
AGR 3.71 3.23 3.47 3.40 95,860 3.41 13,630 3.42 4,490 3.45 16,870 -0.02 3.45 5,800 3.46 200 3.47 14,080 184,200 3.41 3.45 3.41 300
HAG 9.31 8.11 8.71 8.58 35,600 8.59 16,680 8.60 107,840 8.65 301,690 -0.06 8.65 142,580 8.66 7,000 8.67 49,600 3,879,510 8.61 8.71 8.58 300
HCC 35.80 29.40 32.60 32.40 900 32.50 200 32.60 100 32.90 400 0.30 32.90 800 33 1,100 33.30 800 2,200 32.80 33.40 32.60 300
NDX 13.20 10.80 12 11.60 100 11.70 100 11.80 2,400 12.40 100 0.40 12.40 400 12.60 1,000 12.70 2,100 2,900 12.40 12.70 11.80 300
DVP 78.10 67.90 73 68.10 280 68.20 50 68.30 100 72 200 -1 71.90 110 72 1,100 72.40 1,440 2,420 71.90 73 71.90 270 400
HTL 48.15 41.85 45 42 230 -3 42 390 44.45 1,780 44.50 1,790 510 45.80 45.80 42 250
PTB 133.20 115.80 124.50 125.50 200 126 870 127.10 280 127 1,590 2.50 127.90 100 128 1,000 128.20 1,650 38,700 125 128.90 124 230 100
FOX 103 76.20 89.60 83 500 85 2,700 86 1,400 86 1,500 -3.60 89.60 100 90 5,600 97 400 1,800 85 86 85 200
HVT 33 27 30 29.80 2,800 29.80 -0.20 30 2,900 32.80 1,000 32.90 700 5,300 29.80 30 29.80 200
NHC 40.50 33.30 36.90 33.30 100 39.40 2.50 39 2,300 39.10 200 39.30 500 4,100 33.30 39.40 33.30 200 4,000
PCT 10.20 8.40 9.30 9.80 0.50 9.50 1,000 9.80 600 9.90 4,500 200 9.50 9.80 9.50 200
SFI 34.20 29.80 30.30 29.80 700 32 200 1.70 30.70 50 30.80 3,000 31 3,600 200 32 32 32 200
BMP 200 174 187 184.80 290 184.90 1,200 185 680 187 1,610 0 187 6,770 187.50 1,500 187.70 40 23,730 184.50 187 184.50 190 8,500
DHC 35.25 30.65 32.95 31.95 5,000 32 53,520 32.10 500 33 100 0.05 33 1,130 33.10 80 33.50 10 21,280 33 33 32 170
VE1 8.90 7.30 8.10 7.30 40 -0.80 7.30 400 8 100 8.10 6,100 240 8 8 7.30 140
DPR 45.70 39.80 42.75 42.50 2,300 42.55 5,180 42.60 200 42.90 1,100 0.15 42.90 4,610 43 4,280 43.50 1,600 42,630 42.20 43 42.20 120 38,980
BHS 16.95 14.75 15.85 16.85 26,050 16.90 41,930 16.95 203,420 16.95 266,300 1.10 3,290,010 15.85 16.95 15.50 100 1,280
BLF 4.90 4.10 4.50 4.50 0 4.50 5,100 4.80 2,200 4.90 5,600 50,200 4.50 4.50 4.10 100
C69 15.10 12.50 13.80 12.50 -1.30 ATO 135,100 12.50 206,400 12.60 1,300 321,500 12.50 12.50 12.50 100
DP3 38.30 31.50 34.90 34.10 200 34.20 400 34.30 500 35 0.10 35 4,000 35.20 3,100 35.30 2,000 18,800 34.50 35.50 34.50 100
G20 3.50 2.90 3.20 2.90 38,000 3 31,200 3.10 9,200 3.10 1,000 -0.10 3.20 15,600 3.30 5,100 3.40 17,400 3,700 3.10 3.20 3.10 100
GTS 11.80 8.80 10.30 10.20 6,600 10.20 -0.10 11 100 100 10.20 10.20 10.20 100
HKT 5.30 4.50 4.90 4.50 3,800 4.60 600 4.60 1,700 -0.30 4.90 1,400 5 9,400 5.30 2,900 7,800 4.60 4.60 4.60 100
PET 11.30 9.86 10.60 10.75 11,260 10.80 24,060 10.85 13,310 10.90 15,520 0.30 10.90 41,250 10.95 14,170 11 76,370 429,950 10.65 11 10.60 100
QTC 27.30 22.50 24.90 24.80 200 24.90 1,300 25 600 26 100 1.10 26 100 26.50 500 27 2,200 4,200 24.90 26 24.90 100
SED 20.60 17 18.80 18.10 500 18.20 3,000 18.30 500 20 1.20 18.70 100 18.80 600 18.90 600 100 20 20 20 100
SFG 13.90 12.10 13 12.90 4,790 12.95 2,190 13 390 13 2,200 0 13.10 3,020 13.20 3,640 13.25 1,300 42,690 13 13.10 12.90 100
SGD 11.90 9.90 10.90 10 100 10.10 200 11.10 100 0.20 11.20 200 11.30 100 11.60 100 100 11.10 11.10 11.10 100
SLS 188.50 154.30 171.40 178.20 2,000 178.50 100 179 100 180 130 8.60 181 100 182 200 184 2,300 23,630 169.50 185 168 100
TMS 58.30 50.70 54.50 52.50 5,100 54.50 10,000 57 2.50 57 970 57.50 500 57.60 1,000 1,840 55.50 57.90 55.50 100 50
TTC 19.90 16.30 18.10 17.90 20,000 18 32,000 18.10 6,200 18.10 100 0 18.50 1,900 18.60 700 18.80 600 11,100 18.10 18.50 18.10 100
VTC 10.70 8.90 9.80 9.70 -0.10 9.70 100 9.80 3,800 9.90 2,500 200 9.90 9.90 9.70 100
SJD 32.70 28.50 30.60 29.10 17,870 29.30 300 29.40 150 29.60 1,100 -1 29.60 3,180 29.70 1,970 29.80 1,500 19,480 30.80 30.80 29.50 80
GMC 30.80 26.80 28.80 27.80 2,050 28 30 28.30 50 28.80 60 0 28.80 7,930 29 7,910 29.10 130 1,070 28.40 28.80 28.30 60
HTV 16.95 14.75 15.85 14.80 20 15.75 50 -0.10 15 20 15.75 90 15.80 500 80 14.80 15.75 14.80 60
HAS 7.17 6.25 6.71 6.81 990 6.82 790 6.83 30 7 70 0.29 7 230 7.04 60 7.05 30 1,230 6.85 7 6.81 50
LBM 39.15 34.05 36.60 36 600 36.10 300 36.20 200 37 20 0.40 37 1,890 37.10 740 38.90 1,000 1,100 35 37 35 50
PJT 12.80 11.20 12 11.70 2,090 11.80 4,450 11.85 50 12 40 0 12 460 12.20 740 12.50 6,850 600 12.20 12.20 11.80 50
ACC 29.65 25.85 27.75 26.30 2,600 26.70 200 27 50 27.75 20 0 27.70 80 27.75 40 27.95 690 20 27.75 27.75 27.75 20
GDT 64.20 55.80 60 58.50 110 58.60 200 60 100 60.90 0.90 60.90 490 61 3,290 62 3,360 1,580 61.10 61.10 58.10 20 730
HNG 12.70 11.10 11.90 11.60 73,900 11.65 85,200 11.70 10,100 11.70 76,830 -0.20 11.75 21,870 11.80 30,050 11.85 4,000 1,824,660 11.75 11.95 11.55 20 190,120
ACL 9.04 7.86 8.45 7.86 530 8 1,000 8.40 10 -0.05 8.40 1,580 8.43 10 8.45 2,200 5,030 7.86 8.45 7.86 10
KHP 11.15 9.72 10.45 10.20 5,050 10.25 7,050 10.30 6,450 10.40 1,000 -0.05 10.40 430 10.45 4,000 10.50 16,690 42,710 10.40 10.50 10.30 10
LIX 52.40 45.60 49 48.50 5,830 48.55 70 48.60 4,850 48.60 1,280 -0.40 48.90 1,770 49 1,700 49.50 2,900 9,130 48.50 48.90 48.50 10
SRF 30.80 26.80 28.80 28 1,110 28.10 1,100 28.20 200 28.40 -0.40 28.40 980 28.50 2,800 28.60 5,000 5,040 28 28.50 28 10
TRA 126.20 109.80 118 123.50 300 123.60 500 123.70 1,000 124 4,260 6 124 970 125 1,300 125.10 80 33,990 118.50 125.50 118.50 10 20,350
VHG 2.43 2.13 2.28 2.23 20,670 2.24 18,620 2.25 12,160 2.28 236,340 0 2.28 40,220 2.29 46,410 2.30 116,970 2,867,430 2.13 2.29 2.13 10
AAM 10.70 9.30 10 9.50 8,100 9.51 200 9.52 3,000 10 0 9.80 20 9.99 20 10 3,470
ABC 34.50 25.50 30 26 3,900 26.10 2,200 26.10 -3.90 30.20 200 30.30 100 32 1,000 7,500 25.50 26.10 25.50
AC4 18 7.80 12.90 8 500 12.90 0
ACB 24.90 20.50 22.70 22.80 152,000 22.90 42,100 23 11,400 23.20 370 0.50 23.20 66,400 23.30 61,200 23.40 51,300 3,189,570 22.60 23.40 22.20
ACE 32 23.80 27.90 26.70 100 26.80 2,500 27 500 27 1,500 -0.90 27.80 400 27.90 1,000 28 1,000 6,200 27.50 27.50 27
ACM 1.80 1.60 1.70