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 # 23/04/2018

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 1,104.58 ( -15.28    -1.36% )
KL: 107,164,451   GT: 3,304 (tỷ)
HNX 129.10 ( -3.48    -2.63% )
KL: 36,026,042   GT: 592 (tỷ)
UPCOM 57.83 ( -0.42    -0.72% )
KL: 6,839,606   GT: 139 (tỷ)
VN30 1,078.76 ( -10.69    -0.98% )
KL: 30,838,744   GT: 1,658 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CNN (15.40)    DPG (53.80)    PPC (18.50)    SAF (67.40)    SD6 (6.90)    VT8 (13.60)    
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
HDB 53.60 46.60 50.10 47.40 510 47.50 103,000 47.60 2,610 47.60 1,700 -2.50 47.80 8,440 47.85 7,000 47.90 49,940 2,444,470 49.50 49.70 47.50 1,432,720 365,800
STB 16.50 14.40 15.45 15 439,640 15.05 154,160 15.10 93,870 15.15 10,140 -0.30 15.15 12,670 15.20 132,450 15.25 169,000 3,679,710 15.45 15.50 15.05 914,140 136,180
E1VF 19.04 16.56 17.80 17.49 52,000 17.50 50,510 17.65 1,700 17.70 1,600 -0.10 17.70 11,110 17.71 51,000 17.72 52,000 67,180 18 18 17.70 846,440 2,200
BID 42.20 36.70 39.45 39.40 6,150 39.45 15,950 39.50 1,990 39.50 10,000 0.05 39.80 10,470 39.90 2,060 39.95 27,100 1,503,170 39.80 40.65 39.40 679,260 260,100
MSN 102.90 89.50 96.20 94.80 3,000 94.90 2,080 95 9,210 95.10 24,750 -1.10 95.10 1,400 95.20 9,570 95.30 2,000 786,030 96.20 98 94 600,930 498,340
AAA 22.25 19.35 20.80 20.90 22,060 20.95 35,160 21 27,320 21 11,800 0.20 21.05 3,800 21.10 9,370 21.15 10,560 610,580 21 21.15 20.95 263,300 12,250
VIC 131.60 114.40 123 123.50 11,580 123.60 2,620 123.70 8,740 123.80 11,970 0.80 123.80 4,970 123.90 3,240 124 5,640 1,605,920 124 125.80 122.90 257,360 362,730
VCG 22.80 18.80 20.80 20.60 1,200 20.70 5,000 20.80 2,500 20.80 4,500 0 20.90 2,300 21 20,900 21.10 20,100 739,400 21 21.30 20.60 212,200
VHC 83.20 72.40 77.80 73 34,030 73.10 21,500 73.20 14,400 73.30 5,060 -4.50 73.30 60 73.40 100 73.90 3,560 691,380 74 76.50 72.80 173,710 38,750
SSI 44.90 39.10 42 40.90 17,320 40.95 1,170 41 1,620 41 39,680 -1 41.15 9,000 41.20 9,740 41.25 9,000 2,117,900 41.90 42.10 40.30 169,010 109,760
VND 33.80 29.40 31.60 29.50 15,110 29.60 6,230 29.70 2,850 29.70 100 -1.90 29.80 20,650 29.90 1,600 30 36,080 1,040,220 31.50 31.50 29.50 160,660 86,100
PVD 19.50 17 18.25 18.25 22,700 18.30 21,880 18.35 10,390 18.35 2,260 0.10 18.40 8,690 18.45 2,560 18.50 4,350 412,670 18.25 18.65 18.15 139,360 21,630
FCN 19.60 17.10 18.35 17.75 7,700 17.80 28,960 17.85 2,750 17.85 6,360 -0.50 17.90 910 18 19,060 18.10 6,140 490,140 18.30 18.40 17.70 135,880 59,640
HPG 62.90 54.70 58.80 56.70 9,800 56.80 10,180 56.90 1,200 57 10,550 -1.80 57 170 57.10 470 57.20 4,200 1,253,800 58.90 58.90 56.70 132,310 298,770
DPM 21.50 18.70 20.10 19.75 3,000 19.80 12,950 19.85 19,750 19.90 640 -0.20 19.90 6,110 19.95 2,300 20 18,820 289,590 20.10 20.20 19.85 126,010 177,790
FPT 65.50 57.10 61.30 60.20 14,210 60.30 4,260 60.40 830 60.40 2,040 -0.90 60.50 30 60.60 2,000 60.70 8,190 497,260 61.30 61.70 60.10 123,070 139,670
HBC 49.55 43.15 46.35 43.15 10 -3.20 43.15 355,540 43.20 15,160 43.25 39,600 2,511,060 45.60 45.60 43.15 115,850 201,710
MBB 35.10 30.60 32.85 31.70 21,510 31.75 20,120 31.80 18,040 31.80 1,840 -1.05 31.85 21,840 31.90 9,670 31.95 500 3,411,140 32.95 33 31.30 105,800 105,000
BVH 105.90 92.10 99 100.30 1,510 101.50 3,090 102 1,290 102 1,000 3 102.50 2,640 102.90 100 103 1,890 139,400 100 103 100 103,460 53,430
BSR 24.60 18.20 21.40 22.10 24,900 22.20 21,500 22.30 4,600 22.30 4,800 0.90 22.40 9,900 22.50 14,400 22.60 5,000 453,500 21.80 22.60 21.50 99,400 7,000
GEX 40.95 35.65 38.30 37.20 10,100 37.30 19,710 37.40 13,410 37.40 500 -0.90 37.50 1,160 37.80 4,800 37.90 10,000 321,270 38.30 38.50 37.40 72,110 40,000
CTG 35.80 31.20 33.50 32.25 1,300 32.30 17,550 32.35 1,730 32.40 4,400 -1.10 32.40 970 32.50 16,270 32.55 10,000 2,749,020 33.50 33.80 31.70 61,000 46,230
GVR 12.10 9.10 10.60 10.20 3,000 10.30 10,500 10.40 22,100 10.50 2,000 -0.10 10.50 46,900 10.70 35,000 10.80 13,400 97,600 10.60 10.60 10.50 60,000
VCB 68.40 59.60 64 62 45,450 62.10 18,770 62.20 1,340 62.50 4,400 -1.50 62.50 7,600 62.80 750 62.90 11,950 1,150,660 64.50 64.80 61.90 53,420 138,080
TNG 15.20 12.60 13.90 13.50 26,600 13.60 57,400 13.70 26,100 13.80 1,000 -0.10 13.80 6,200 13.90 4,700 14 11,800 110,700 13.90 14 13.80 40,000
MCH 118.40 87.60 103 102 1,000 103 5,500 105 10,000 105 2,300 2 105.90 1,400 106 4,300 108 300 50,600 101 105.80 101 39,600 6,400
VNM 199 173 186 182.70 1,300 182.80 2,890 182.90 2,810 183 1,000 -3 183 3,950 183.10 2,620 183.20 150 242,820 185 185.90 182.80 39,580 44,970
VRE 51.30 44.65 48 46.55 5,020 46.60 1,350 46.70 170 46.70 6,310 -1.30 46.90 3,190 47 8,240 47.10 700 434,940 48.50 48.60 46.50 36,630 130,350
EVE 19.20 16.70 17.95 18.50 16,040 18.55 350 18.60 360 18.65 100 0.70 18.65 900 18.70 16,900 18.75 10,380 245,280 18.40 19 18.35 36,000
CVT 52.90 46.05 49.50 49.90 50 50 13,640 50.10 6,680 50.10 3,430 0.60 50.20 14,000 50.30 9,310 50.40 4,110 334,330 49.40 51 49.40 34,220
GAS 143.30 124.70 134 132.50 170 133 5,310 133.10 5,000 133 2,010 -1 133.90 1,990 134 8,720 134.30 6,200 551,950 133.70 136 132 34,050 214,230
VCI 112.40 97.80 105.10 100 3,080 100.20 5,500 100.50 290 101 2,500 -4.10 101 4,930 101.10 1,520 101.30 500 96,830 105.30 105.30 97.80 32,690 30,450
TDH 17.30 15.10 16.20 16.70 12,980 16.75 1,500 16.80 11,000 16.80 3,000 0.60 16.85 2,520 16.90 6,270 16.95 5,600 2,163,880 16.20 17.15 16.20 28,000 15,000
VPH 10.50 9.17 9.85 9.88 34,190 9.90 2,830 9.91 2,000 10 7,000 0.15 9.99 500 10 7,520 10.05 11,100 162,370 9.95 10.05 9.88 22,800
BTP 12.15 10.65 11.40 11.10 200 11.15 25,000 11.30 420 11.50 2,000 0.10 11.50 30 11.60 60 11.70 5,480 30,380 11.70 11.80 11.45 22,000
DHG 116.60 101.40 109 108.10 2,950 108.20 500 109 7,110 109 1,000 0 109.50 1,100 109.60 550 109.70 5,000 109,950 108 110.50 107.60 21,790 380
DBC 22.70 18.70 20.70 20.20 2,500 20.30 11,900 20.40 8,500 20.40 1,100 -0.30 20.60 1,000 20.70 2,200 20.80 1,300 60,300 20.30 20.70 20.30 21,700 15,200
BCM 29.40 21.80 25.60 22 1,000 22.10 2,600 25 11,600 25.60 10,000 0 25.50 2,000 25.60 17,300 25.80 1,000 20,000 25.50 25.60 25.50 20,000
EVG 5.82 5.06 5.44 5.08 4,230 5.09 11,230 5.10 460 5.10 3,760 -0.34 5.18 4,680 5.24 1,000 5.29 920 548,730 5.44 5.44 5.06 19,710
QNS 58.80 43.60 51.20 51.40 2,000 51.50 24,400 51.60 2,200 51.60 1,000 0.40 52 10,200 52.10 3,000 52.20 17,600 76,200 52 53 51.40 19,000
FLC 6.15 5.35 5.75 5.69 6,690 5.70 169,340 5.71 79,550 5.72 23,160 -0.03 5.72 62,040 5.74 33,490 5.75 132,440 3,837,130 5.75 5.85 5.71 18,400 42,550
ROS 95.50 83.10 89.30 84.30 50 84.40 360 84.50 20 84.50 2,130 -4.80 84.70 300 84.80 7,480 84.90 15,880 721,840 88.50 88.90 83.50 17,570 65,400
DSN 62 54 58 57.90 2,020 58 8,310 59 3,140 59.40 400 1.40 59.20 1,050 59.30 700 59.40 1,580 18,320 58 59.40 57.90 16,860 150
PGD 41.70 36.30 39 37 10,500 37.05 900 37.10 1,000 39 830 0 39 2,070 39.20 1,300 39.45 1,300 17,020 37.05 39 37.05 16,520 2,930
NVL 74.60 65 69.80 69.50 10,230 69.60 11,420 69.70 3,760 69.80 4,170 0 69.80 7,160 69.90 10,710 70 10,400 1,143,570 69.80 70.50 69.70 16,190 37,340
REE 40.20 35 37.60 37.25 30 37.30 2,560 37.40 540 37.40 3,000 -0.20 37.50 10,650 37.55 5,880 37.60 760 246,530 38.15 38.15 37.40 15,160
IJC 10.55 9.18 9.87 9.77 1,000 9.78 1,000 9.79 1,000 9.80 140 -0.07 9.80 2,160 9.86 1,000 9.88 14,310 77,360 9.88 9.88 9.76 15,000 10,000
SDH 2 1.60 1.80 1.60 43,400 1.70 4,200 1.70 300 -0.10 1.80 10,000 1.90 500 2 54,800 40,000 1.60 1.70 1.60 15,000
VIP 7.77 6.77 7.27 7.10 3,450 7.16 50 7.20 850 7.20 8,010 -0.07 7.28 1,190 7.29 2,240 7.30 10,380 25,110 7.20 7.30 7.20 15,000
PVT 21.80 19 20.40 19.80 800 19.85 680 19.90 5,010 20.20 900 -0.20 20.20 150 20.30 2,000 20.35 7,000 56,660 20.20 20.50 19.85 14,160 2,000
BCG 6.63 5.77 6.20 6.07 3,000 6.09 8,000 6.10 2,440 6.20 3,000 0 6.23 1,920 6.28 7,690 6.29 500 168,780 6.20 6.28 6.01 13,140
ACV 104.70 77.50 91.10 90.90 600 91 4,800 91.10 1,400 91.20 300 0.10 91.20 500 91.30 100 91.50 1,500 24,300 91.60 91.70 91.10 12,800 4,000
CII 34.20 29.80 32 31.50 5,910 31.60 6,590 31.65 2,710 31.65 2,000 -0.35 31.80 500 31.90 5,320 32 4,200 222,120 32 32.50 31.65 12,720 111,270
PC1 35.70 31.10 33.40 33.20 4,000 33.30 2,140 33.40 3,940 33.50 500 0.10 33.50 1,140 33.80 1,600 33.90 8,000 52,420 34.20 34.20 33.40 11,260
HSG 19.80 17.30 18.55 17.60 18,170 17.65 28,310 17.70 630 17.70 10,410 -0.85 17.80 2,540 17.85 1,450 17.90 7,000 1,700,030 18.55 18.55 17.65 10,700 51,240
NT2 34.50 30 32.25 31.10 4,300 31.15 40 31.20 250 31.60 170 -0.65 31.60 3,250 31.65 2,050 31.80 600 96,650 32.25 32.30 31.60 10,690 44,300
AST 88.20 76.80 82.50 82.20 1,000 82.50 110 82.60 40 82.60 460 0.10 82.70 1,520 82.80 6,460 83 4,500 56,010 83 83.50 82.50 10,290
HUT 9.90 8.10 9 8.60 234,800 8.70 314,300 8.80 14,700 8.80 3,100 -0.20 8.90 150,400 9 188,900 9.10 123,800 714,700 9 9 8.80 10,000 5,200
KSK 1 0.80 0.90 0.80 75,800 0.90 102,000 1 10,000 0.10 1 210,700 30,100 0.90 1 0.90 10,000
SBS 2.90 2.30 2.60 2.30 85,500 2.40 88,700 2.50 2,000 2.50 5,000 -0.10 2.60 110,700 2.70 193,200 2.80 280,100 404,400 2.70 2.70 2.50 10,000
VOS 2.20 1.92 2.06 2.02 5,530 2.03 11,100 2.04 8,470 2.05 100 -0.01 2.05 750 2.06 105,380 2.10 15,750 93,190 2.06 2.06 2.04 10,000
BMI 31.85 27.75 29.80 29.10 1,020 29.15 360 29.20 2,120 29.90 570 0.10 29.90 1,130 29.95 710 30 6,430 16,510 30 30 29.20 9,310 210
PSD 18.10 14.90 16.50 15.20 500 15.30 500 16 500 16.50 800 0 16.50 200 17.30 300 17.40 500 8,600 16.50 16.50 16.50 8,600
TVS 14.95 13.05 14 13.65 3,100 13.70 5,380 13.80 600 13.80 400 -0.20 14.20 2,500 14.30 30,300 14.40 1,130 45,070 14 14 13.25 8,330
BMP 65.50 57.10 61.30 58 4,500 58.50 5,200 59 20 59 140 -2.30 59.50 1,880 60 1,540 60.30 3,070 122,470 61.30 61.70 59 8,200 5,910
CIA 38.30 31.50 34.90 34 500 34.90 600 35 600 35 900 0.10 35.10 200 35.30 4,000 35.50 2,100 45,100 37 37 35 7,500
VCW 48.30 35.70 42 39.10 500 39.20 2,200 41 7,000 42 300 0 42 1,500 42.50 900 42.80 100 8,600 42 42.50 42 7,100
TDS 16.90 12.50 14.70 14.40 1,000 14.50 200 14.60 1,000 14.60 900 -0.10 14.90 1,700 15 300 15.50 5,000 13,000 14.80 14.80 14.50 6,600
PLX 74.20 64.60 69.40 67 740 67.10 1,200 67.50 1,030 68 5,500 -1.40 68 9,470 68.10 1,000 68.20 1,000 298,970 70 71 66.80 6,540 80,070
PV2 3.40 2.80 3.10 2.90 6,200 2.90 50,000 -0.20 3.20 4,200 3.30 14,600 3.40 21,000 120,800 3.30 3.30 2.90 6,400
MAS 82.50 67.50 75 68.20 100 70 100 74 100 75 400 0 75 100 75.40 300 75.50 500 9,900 75 75.50 74 6,200 6,200
KDH 43.75 38.05 40.90 39 31,210 39.10 14,500 39.20 6,000 39.20 14,900 -1.70 39.30 12,620 39.40 13,370 39.45 2,300 374,280 41.75 41.75 39.20 6,040 181,870
MST 3.60 3 3.30 3 129,800 3.10 108,500 3.10 1,000 -0.20 3.20 63,300 3.30 53,900 3.40 72,300 272,500 3.30 3.30 3.10 5,400
PDR 44.40 38.60 41.50 40.30 35,500 40.40 30,300 40.45 500 40.40 100 -1.10 40.60 8,000 40.65 4,700 40.70 10,400 1,155,190 41.70 41.90 40.40 5,100 13,330
BBC 80.70 70.30 75.50 70.60 20 71 20 75 350 75.10 5,040 -0.40 75.80 20 75.90 20 76 20 5,110 75.50 79.80 75.10 5,000
BWE 25.10 21.90 23.50 23.05 100 23.10 200 23.20 5,710 23.30 10,500 -0.20 23.30 1,500 23.35 5,600 23.40 3,080 202,780 23.50 23.50 23.20 5,000
KDC 39.90 34.70 37.30 36.60 5,910 36.65 1,130 36.70 560 36.80 5,520 -0.50 36.80 4,480 37.10 80 37.20 200 91,320 37.30 37.70 36.70 4,760 2,070
CHP 26.05 22.65 24.35 24.15 500 24.20 13,100 24.25 11,310 24.25 1,000 -0.10 24.35 2,300 24.45 150 24.50 5,900 19,590 24.30 24.35 24.25 4,690
VJC 209.30 182.10 195.70 198 1,750 198.50 3,010 198.80 790 198.90 480 3.20 198.90 6,920 199 1,000 199.40 1,000 645,570 198 205.90 198 4,120 233,880
SCD 26.75 23.25 25 23.60 100 25 40 25.10 920 25.80 90 0.80 25.90 10 26 740 26.10 800 5,030 26.75 26.75 25.10 4,080 590
PTB 106.80 93 99.90 97 2,080 97.20 100 97.50 3,000 98.50 10,110 -1.40 98.50 1,500 98.90 4,740 99 2,200 33,680 100 100 97 4,010 1,140
DRC 27.25 23.75 25.50 24.80 8,500 24.90 15,160 25 10 25 800 -0.50 25.10 5,000 25.15 4,300 25.20 3,270 192,410 25.50 25.80 24.90 4,000 102,310
CNG 30.60 26.60 28.60 27.80 330 28 1,270 28.10 900 28.10 500 -0.50 28.40 1,800 28.50 5,520 28.95 10 7,190 28.50 28.50 28 3,710
IDV 35.70 29.30 32.50 32 3,000 32.40 7,000 32.50 2,100 32.50 100 0 32.60 600 32.70 100 32.80 900 14,500 33 33 32.50 3,700 8,400
TCH 26.75 23.25 25 24.15 6,500 24.20 24,880 24.25 29,640 24.30 100 -0.70 24.30 1,890 24.35 11,000 24.40 15,300 1,223,700 24.80 25.10 24.30 3,700 21,800
DGC 36 29.60 32.80 32.40 2,300 32.60 1,000 32.80 1,400 32.80 100 0 33 3,900 33.50 1,000 33.70 2,000 67,000 32.40 34.50 32.40 3,600 3,600
HVN 48.30 35.70 42 41.40 300 41.50 25,700 41.60 15,800 41.70 1,100 -0.30 41.70 4,000 41.80 400 41.90 3,500 237,400 42.60 43.10 41.60 3,400
POW 16.50 12.30 14.40 14.10 21,100 14.20 41,200 14.30 43,700 14.40 1,000 0 14.40 5,600 14.50 2,500 14.60 17,400 306,100 14.70 14.80 14.40 3,300 79,500
GDT 51.20 44.55 47.90 46.70 5,200 46.80 40 46.90 300 47 200 -0.90 47 4,310 47.90 950 48 4,300 23,010 48 48 46.80 3,250 7,160
ANV 27.35 23.85 25.60 25 4,200 25.10 5,290 25.20 5,000 25.10 400 -0.50 25.40 2,200 25.50 1,150 25.60 6,780 639,330 25.60 26.20 24.90 3,000 6,850
FUES 16.05 13.95 15 14.75 15,000 14.80 20,320 14.85 1,460 14.85 2,000 -0.15 14.95 3,000 15 10,000 15.02 3,000 28,250 14.90 14.95 14.85 3,000
KKC 13 10.80 11.90 11.60 400 11.80 1,400 11.90 2,300 11.90 1,000 0 12 900 12.10 1,200 12.20 200 3,000 11.90 11.90 11.90 3,000
CTD 158.10 137.50 147.80 140.30 2,010 140.40 110 140.50 4,490 140.50 5,510 -7.30 140.90 570 141 1,000 141.50 1,940 119,580 148 148.40 140.40 2,780 23,980
PTI 23.50 19.30 21.40 21 5,000 21.70 7,500 21.80 2,000 22.50 1,000 1.10 22.70 600 23 1,000 23.40 400 2,700 22.40 22.50 22.40 2,700
PPC 19.75 17.25 18.50 18.50 2,600 18.60 800 18.70 510 18.80 500 0.30 18.80 2,360 19 200 19.10 1,010 215,730 18.80 19.30 18.70 2,620 6,000
HAH 16.95 14.75 15.85 15.70 1,350 15.80 13,200 15.85 2,140 15.85 200 0 15.90 360 15.95 1,820 16 9,460 27,540 15.95 15.95 15.85 2,600
DXG 39.55 34.45 37 35.90 8,000 35.95 1,000 36 24,960 36 35,930 -1 36.15 1,700 36.20 210 36.30 8,110 1,281,110 37.40 37.50 35.50 2,570 263,150
HCM 85.60 74.40 80 77 18,870 77.20 200 77.40 540 77 3,150 -3 78 850 78.50 500 78.80 70 153,090 81.50 81.50 77 2,560 24,950
FCM 6.20 5.40 5.80 5.70 11,780 5.71 13,720 5.72 1,600 5.72 2,700 -0.08 5.80 6,040 5.88 400 5.89 1,900 17,470 5.90 5.90 5.70 2,500
GTN 12.50 10.90 11.70 11.90 16,520 11.95 10,420 12 10,230 12.05 3,000 0.35 12.05 5,400 12.10 56,960 12.15 6,330 1,225,600 11.70 12.30 11.70 2,500 1,100
HHG 5.90 4.90 5.40 5.10 8,500 5.20 31,700 5.30 24,800 5.30 300 -0.10 5.40 3,600 5.50 30,500 5.60 22,400 144,300 5.40 5.50 5.30 2,500
SDI 100 74 87 82.20 300 82.30 200 82.50 400 83.80 100 -3.20 83.80 100 83.90 2,400 84 1,100 31,900 88 88 83 2,500
TRC 29.25 25.45 27.35 26.75 6,000 26.80 5,000 26.85 2,830 27.30 6,000 -0.05 27.20 7,340 27.30 3,570 27.35 2,700 54,970 27.35 27.35 26.85 2,500 800
PMB 12.60 10.40 11.50 12 200 0.50 12 1,000 12.10 1,300 12.20 1,000 2,500 10.40 12 10.40 2,300 100
HAG 5.89 5.13 5.51 5.49 16,260 5.50 174,770 5.51 6,590 5.51 100 0 5.52 38,010 5.53 11,560 5.54 45,980 1,428,350 5.55 5.64 5.50 2,200 3,300
PCE 11.40 9.40 10.40 9.60 100 9.70 200 9.80 100 9.90 100 -0.50 10.60 500 2,300 10.40 10.40 9.90 2,200
NCT 104.70 91.10 97.90 95.10 60 96 200 96.50 1,260 97 70 -0.90 97 530 97.70 200 97.80 200 8,550 99 99 97 2,130 1,990
MCG 3.53 3.07 3.30 3.50 21,030 3.52 25,460 3.53 21,960 3.53 20 0.23 266,850 3.53 3.53 3.50 2,080
INN 70.40 57.60 64 59 300 59.10 100 59.20 100 62 2,000 -2 61.50 1,000 61.90 2,000 62 3,100 2,000 62 62 62 2,000
STG 22 19.20 20.60 20.30 1,880 20.40 5,700 20.50 100 20.60 30 0 20.60 9,000 20.65 5,840 20.70 100 35,130 20.60 20.80 20.60 2,000 5,000
ELC 12.40 10.80 11.60 11.10 4,500 11.30 3,170 11.50 2,130 11.50 80 -0.10 11.60 3,750 11.70 19,900 11.75 100 59,960 11.70 11.70 11.50 1,920
CAV 61.50 53.50 57.50 53.50 480 -4 53.50 53,110 53.60 1,000 53.70 3,000 352,810 57.50 57.50 53.50 1,710
DP3 82.50 67.50 75 68 600 68.10 1,600 68.50 100 74.80 1,000 -0.20 73.90 700 74 2,200 74.50 1,000 6,400 75 75 67.50 1,700 5,200
CEO 19.30 15.90 17.60 17.60 74,300 17.70 45,800 17.80 25,600 17.80 2,700 0.20 17.90 400 18 5,300 18.10 18,000 3,274,800 18 19 17.60 1,600 173,450
APC 33.15 28.85 31 32.40 60 32.50 950 32.55 300 32.50 1,000 1.50 32.65 10 32.70 330 32.80 100 32,790 31 33.15 31 1,530 300
DXP 15.20 12.60 13.90 13 5,400 13.10 100 13.50 400 14 100 0.10 13.90 4,400 14 4,400 14.10 10,000 1,800 14.10 14.50 13.50 1,500
HAX 21.25 18.55 19.90 18.55 310 -1.35 18.55 21,190 18.60 1,220 18.70 500 180,750 19 20 18.55 1,500 20
KSB 40.10 34.90 37.50 36.80 1,190 36.90 7,380 36.95 1,320 36.95 180 -0.55 37.20 9,700 37.30 540 37.35 3,010 44,170 37.60 37.60 36.80 1,500
VSC 38.10 33.20 35.65 34.60 13,830 34.65 1,680 34.70 6,920 34.80 1,500 -0.85 35 1,000 35.10 5,110 35.40 5,000 117,890 35.65 36.20 34.70 1,420 48,380
SGN 161.20 119.20 140.20 140.20 600 140.60 700 141 800 142 1,000 1.80 142 200 145 2,500 146 400 1,400 141.70 142 141.70 1,300 100
BIC 33.70 29.30 31.50 29.60 110 29.70 360 29.80 100 31 570 -0.50 31 50 31.30 300 31.45 30 1,630 29.70 31 29.70 1,150
DHP 12.60 10.40 11.50 11.50 5,000 11.60 200 11.70 100 12.50 100 1 12.50 1,600 5,100 11.60 12.50 11.60 1,100 5,000
KGU 27.10 20.10 23.60 20.10 1,000 20.20 200 22 100 -1.60 22 700 24.50 100 25 1,000 4,000 25.40 25.40 22 1,100
QTC 21.50 17.70 19.60 19 1,000 19.50 1,000 19.60 100 0 19.90 100 20 1,200 20.90 200 1,300 20 20 19.60 1,100
VGG 59.80 44.20 52 46.50 600 46.60 500 48 2,300 48 2,000 -4 50 500 51 2,000 52.70 1,700 8,600 47 53 44.20 1,100
DMC 110.70 96.30 103.50 102 1,000 102.50 3,010 103.50 1,400 103.50 100 0 104 250 105 10 106 20 1,080 103.50 104 103.40 1,030
NNC 60 52.20 56.10 52.60 2,020 52.70 40 52.80 890 53 350 -3.10 53 2,830 53.10 4,720 53.20 7,000 87,090 53.50 55.50 52.80 1,020
CLC 36.35 31.65 34 33.40 440 33.50 1,000 33.60 730 33.60 270 -0.40 33.70 2,000 34 2,250 34.30 1,020 1,270 33.70 33.70 33.60 1,000
HAT 40 32.80 36.40 35.50 1,000 35.70 200 35.80 200 36.90 1,000 0.50 36.80 1,400 36.90 100 37 1,000 1,000 36.90 36.90 36.90 1,000 800
KBC 14.75 12.85 13.80 13.60 99,950 13.65 30,000 13.70 640 13.70 4,000 -0.10 13.75 47,920 13.80 46,520 13.85 39,260 2,963,490 13.80 13.95 13.55 1,000 525,020
PMC 67.40 55.20 61.30 57.30 100 57.40 300 57.50 200 58.60 1,000 -2.70 59.90 600 60 3,000 61.20 1,400 1,200 58.50 58.60 58.50 1,000 1,200
SGT 7.16 6.24 6.70 6.24 1,690 6.25 4,200 6.26 200 -0.44 6.33 90 6.35 3,160 6.49 20 10,750 6.26 6.28 6.24 1,000
SAB 237.50 206.50 222 220 100 223 570 226 4,980 226 20 4 227 3,490 227.50 270 228 1,530 32,710 224 228 216 950 800
DIG 24.80 21.60 23.20 22.30 38,600 22.40 29,560 22.50 4,960 22.50 330 -0.70 22.60 5,370 22.70 7,440 22.80 3,740 576,500 23.10 23.70 22.30 900
SHS 24 19.80 21.90 20.70 115,600 20.80 44,100 20.90 9,400 20.90 400 -1 21 19,000 21.20 2,000 21.30 21,500 617,000 22 22 20.70 900 36,500
PHR 44.60 38.80 41.70 40.10 13,850 40.20 15,050 40.25 2,000 40.25 8,500 -1.45 40.30 14,210 40.40 3,730 40.45 4,000 333,050 41.50 41.50 40 870 142,440
TCL 27.95 24.35 26.15 25.50 500 25.60 400 26 130 26 1,000 -0.15 26.35 580 26.40 400 26.45 350 5,140 26.15 26.80 26 870
PVS 23.70 19.50 21.60 20.50 61,500 20.60 3,400 20.70 100 20.60 46,700 -1 20.80 5,500 20.90 48,800 21 23,900 1,417,700 21.60 21.80 20.60 720 119,360
SBT 19.75 17.25 18.50 17.80 12,800 17.90 15,800 18 14,330 18.10 20 -0.40 18.10 140 18.15 15,770 18.20 28,000 2,033,880 18.60 18.60 17.90 720 63,380
HTL 29.95 26.05 28 26.50 690 26.80 100 26.85 300 29.50 400 1.50 29.40 20 29.50 100 29.95 190 600 28.90 29.50 28.90 600
NSC 117.70 102.30 110 104.10 40 105.70 30 110 20 110 100 0 110.40 300 110.50 1,000 111.80 990 1,360 112 112 110 560 1,200
HTI 17.10 14.90 16 15.70 3,500 15.75 3,000 15.80 2,600 16 4,970 0 16 30 16.15 590 16.20 1,300 5,970 16 16 16 500
VHL 52 42.60 47.30 45 200 46 500 47.30 2,900 47.30 200 0 47.50 300 48.50 1,000 49 1,000 7,800 47.40 47.50 47.30 500 6,200
SFI 29.95 26.05 28 27.35 10 27.40 150 27.45 40 28.90 10 0.90 28 5,000 28.50 1,000 28.90 180 1,060 29 29 27.35 420
API 30.40 25 27.70 25.70 200 25.80 100 25.90 200 26.20 100 -1.50 27.80 100 27.90 900 28 200 700 26.30 26.30 26 400
CSM 14.75 12.85 13.80 13.65 11,660 13.70 5,560 13.75 6,370 13.80 320 0 13.80 6,180 13.85 3,000 13.90 8,100 58,880 13.80 14.10 13.70 400 26,000
TMT 11.10 9.68 10.40 9.86 1,000 9.87 1,000 9.90 1,000 10 250 -0.40 10 780 10.40 1,000 10.45 1,000 44,960 10.10 10.60 9.80 400
KHP 10.25 8.91 9.58 9.20 10,000 9.23 300 9.50 10 9.96 100 0.38 9.70 1,470 9.74 1,880 9.75 500 440 9.80 10 9.80 340 200
DAG 8.76 7.62 8.19 8.13 1,000 8.14 10 8.19 1,900 8.20 90 0.01 8.22 240 8.23 550 8.24 3,230 19,690 8.21 8.30 8.20 300
DC1 14.40 10.80 12.60 10.80 1,000 12 500 12 400 -0.60 14 300 14.40 1,500 800 12.50 12.50 12 300
NCS 54 40 47 42.40 100 43 200 43.10 100 45 300 -2 45 4,400 47 4,400 48.50 1,200 5,600 45 45 45 300
TLH 11.20 9.77 10.50 10.30 19,750 10.35 81,400 10.40 82,500 10.40 11,400 -0.10 10.45 20,690 10.50 8,580 10.55 10,410 38,170 10.55 10.55 10.40 300 9,000
DAD 18.50 15.30 16.90 16.60 2,100 16.70 1,000 16.80 100 17.40 100 0.50 17.40 500 17.50 8,900 17.80 100 300 17.50 17.50 16.60 200
GIL 47.50 41.30 44.40 42.55 100 42.60 4,300 42.65 560 42.90 500 -1.50 42.90 200 43 1,550 43.20 1,000 7,520 43.50 43.50 42.60 200
HMH 11.40 9.40 10.40 10.20 25,100 10.30 20,800 10.40 5,900 10.50 100 0.10 10.50 2,800 10.60 8,500 10.70 2,000 10,100 10.30 10.50 10.30 200 6,430
PPE 12.40 10.20 11.30 10.20 100 -1.10 10.20 1,000 11.30 1,200 11.50 2,000 400 11.30 11.30 10.20 200 100
TV2 115.50 94.50 105 111 3,600 112 1,800 112.50 1,000 114 100 9 113 900 114 300 114.40 400 57,400 106.50 114.70 106.50 200
LIX 48.65 42.35 45.50 44.10 410 44.30 720 44.35 6,010 45 100 -0.50 45 770 45.70 590 45.80 500 9,160 46.20 46.20 44.30 170 5,820
LBM 34.90 30.40 32.65 30.40 120 31 500 31.05 60 33.20 90 0.55 33.10 100 33.20 210 33.90 1,000 330 33.40 33.90 30.40 130
PJT 14.75 12.85 13.80 13 3,090 13.20 490 13.50 2,000 14.50 110 0.70 14.45 20 14.50 6,290 14.75 3,560 1,030 13.80 14.50 13.80 120 870
DGW 30.35 26.45 28.40 28 15,850 28.05 12,300 28.10 36,220 28.10 20 -0.30 28.20 13,680 28.30 19,050 28.40 22,810 187,690 28.40 28.40 28 110
BSI 16.15 14.05 15.10 14.40 12,030 14.50 7,200 14.60 8,540 14.70 4,030 -0.40 14.70 2,970 14.75 3,500 14.80 12,200 125,360 15 15.20 14.60 100
CDN 19 15.60 17.30 16 1,500 16.30 5,900 16.40 1,100 17.90 100 0.60 17.90 1,200 18 2,000 18.40 1,000 400 17 17.90 17 100
D11 15.50 12.70 14.10 14 5,300 14.10 100 14.20 100 15.50 100 1.40 15.50 2,000 100 15.50 15.50 15.50 100
GLT 70.10 57.50 63.80 57.50 100 63.40 100 -0.40 63.40 700 63.50 200 63.70 700 400 57.70 63.40 57.60 100
HMC 17.85 15.55 16.70 16.55 100 16.70 150 16.80 740 16.80 60 0.10 17 1,000 17.05 310 17.10 790 23,210 16.80 17.05 16.70 100
HVT 54.10 44.30 49.20 48 3,000 49.30 100 49.30 600 0.10 49.90 300 50 3,900 52 2,700 1,600 49.40 49.40 49.30 100
IMP 67.40 58.60 63 62.60 2,400 62.70 1,000 63 800 63 100 0 63.10 300 63.20 400 63.30 250 7,910 63.30 63.50 63 100 2,610
KTL 23.50 17.50 20.50 17.60 3,900 20.10 500 20.20 200 22 100 1.50 21.80 300 21.90 100 23.40 300 600 20.20 22 20.20 100
NET 27.20 22.40 24.80 22.40 1,000 22.50 500 24.70 1,700 24.80 5,200 0 24.80 4,800 25.10 100 25.20 5,300 5,300 25.20 25.20 24.80 100 5,200
PIA 36.20 26.80 31.50 31.50 5,000 31.60 400 32 1,300 34 100 2.50 34 3,900 34.90 100 35 1,000 100 34 34 34 100
PLC 22.50 18.50 20.50 20.20 5,000 20.50 16,500 20.80 800 21 200 0.50 21 1,200 21.20 1,600 21.30 7,400 24,900 21.90 21.90 21 100 2,800
SD6 7 5.80 6.40 6.10 5,200 6.20 3,000 6.40 2,900 6.40 1,000 0 6.50 2,700 6.60 2,300 6.70 3,000 12,800 5.80 6.40 5.80 100
SD9 9 7.40 8.20 7.90 20,200 8 15,200 8.10 12,000 8.20 4,000 0 8.30 33,800 8.40 12,600 8.50 2,500 95,900 8.20 8.30 8.10 100
SED 20.60 17 18.80 17.60 300 17.70 300 17.80 100 19.20 100 0.40 18.80 400 19 4,000 19.10 100 100 19.20 19.20 19.20 100
SMT 26.40 21.60 24 22 300 22.10 100 22.20 200 26 100 2 24 5,000 26 9,900 100 26 26 26 100
TCT 72.30 62.90 67.60 64 4,250 64.10 1,500 65 10 67 100 -0.60 67 1,670 67.60 710 69.90 300 430 67 67 67 100
VLC 20.30 15.10 17.70 15.80 138,400 16 500 16.10 300 18 100 0.30 17.40 1,000 17.90 300 18 15,400 100 18 18 18 100
NKG 26.25 22.85 24.55 24 690 24.05 2,500 24.10 2,130 24.10 2,200 -0.45 24.20 3,800 24.25 3,340 24.30 3,150 86,200 24.50 24.85 24.10 50 26,510
SII 24.05 20.95 22.50 20.95 10 -1.55 21 70 21.10 30 21.25 40 60 21 21 20.95 50
TNA 40.40 35.20 37.80 35.30 3,010 35.50 5,500 35.60 500 37 12,870 -0.80 36.80 100 36.85 10 36.90 20 28,600 37 37.60 35.20 50
TYA 17.40 15.20 16.30 15.20 20 -1.10 15.20 11,910 16.05 170 16.10 11,460 104,100 15.35 16.30 15.20 50
ABT 39.35 34.25 36.80 34.40 10 34.50 20 34.55 20 36.70 10 -0.10 36.70 480 36.80 230 36.90 360 320 36.80 36.80 35 40
DQC 35.40 30.80 33.10 33 2,890 33.05 2,880 33.10 3,100 34.20 1,000 1.10 34 860 34.20 610 34.25 450 14,280 33.05 34.50 33.05 40 4,000
GMC 27.80 24.20 26 24.50 600 25 20 25.10 500 26 10 0 25.85 500 25.90 580 26 2,130 3,190 26.75 26.75 25 40
SZL 38.40 33.40 35.90 33.55 1,000 33.60 200 33.80 1,000 36.90 40 1 36 500 36.60 40 36.70 200 40 36.60 36.90 36.60 40
VTB 19.95 17.35 18.65 17.35 240 19.65 40 1 19.55 70 19.60 1,040 19.65 3,920 80 17.35 19.65 17.35 40
PGC 15.50 13.50 14.50 14.15 1,000 14.20 930 14.40 30 14.60 10 0.10 14.50 300 14.60 4,990 14.65 30,800 8,640 14.65 14.65 14.20 20
SKG 27.40 23.90 25.65 24.75 300 24.80 4,320 24.90 700 24.90 850 -0.75 25 890 25.20 4,190 25.30 1,550 56,580 25.60 25.60 24.80 20 5,000
TAC 63.90 55.70 59.80 56.20 70 56.30 70 56.40 30 57.50 10 -2.30 57.50 750 58.90 100 59 100 490 60 60 57.50 20 20
BCE 6.96 6.06 6.51 6.34 40 6.40 1,220 6.47 400 6.50 10 -0.01 6.50 3,190 6.52 100 6.53 200 41,790 6.41 6.50 6.40 10 200
CMT 9.57 8.33 8.95 8.33 1,000 8.35 100 8.46 10 9 10 0.05 9 930 9.50 3,060 9.57 200 10 9 9 9 10
DHA 31 27 29 28.55 610 28.70 200 29 190 29.20 3,740 0.20 29.25 20 29.35 530 29.50 550 40,350 29 29.35 29 10
DVP 64.60 56.20 60.40 57.80 100 57.90 50 58 10 59.40 10 -1 59.40 120 59.50 490 59.60 300 1,010 58 59.40 58 10
FUCT 14.40 12.60 13.50 13.60 10 0.10 13.60 720 10 13.60 13.60 13.60 10
FUCV 11.30 9.86 10.60 10 1,000 10.40 200 -0.20 10.55 710 10.60 490 10.80 70 210 10.60 10.60 10.40 10
GTA 16.45 14.35 15.40 14.35 300 14.50 1,000 14.55 200 16.10 10 0.70 15.70 200 15.80 120 16 11,340 10 16.10 16.10 16.10 10
HAS 10.35 9.03 9.70 9.03 1,000 9.15 3,000 9.20 500 -0.50 9.35 800 9.40 100 9.45 1,000 4,020 9.20 9.65 9.20 10
PLP 20.95 18.25 19.60 18.25 100 -1.35 18.25 54,900 18.35 4,160 18.50 3,000 89,230 19.70 19.70 18.25 10
RAL 140.10 121.90 131 122.20 100 124 610 125 60 125 2,900 -6 130 310 130.70 50 130.80 400 26,490 128 130.90 125 10
SPM 14.95 13.05 14 13.45 100 13.50 500 13.55 190 14 10 0 14 780 14.30 750 14.35 500 30 14.30 14.30 13.55 10
VFG 52.90 46.05 49.50 48.10 1,050 48.50 2,000 49.30 1,770 49.30 430 -0.20 49.85 1,000 49.90 2,260 50 18,010 10,870 49.30 49.90 49.30 10
AAM 11.20 9.77 10.50 10 3,020 10.05 30 10.20 610 10.50 0 10.50 2,300 10.55 2,010 10.60 2,100
ABC 15.60 11.60 13.60 13.10 1,500 13.30 3,900 13.40 500 13.50 100 -0.10 13.50 600 13.70 500 13.80 400 1,400 13.60 13.60 13.50
ABI 30.30 22.50 26.40 23.60 1,000 24.10 1,000 24.20 1,000 26.40 0 26 5,500 26.30 1,500 27.50 300
AC4 11.80 8.80 10.30 9.30 2,000 11.80 100 10.30 0
ACB 52.90 43.30 48.10 45.40 20,400 45.50 80,400 45.60 5,900 45.70 72,200 -2.40 45.70 700 45.80 11,000 45.90 10,000 3,043,100 48.40 48.80 45 199,700
ACC 22.25 19.35 20.80 19.35 1,000 19.70 300 20.60 10 -0.20 20.60 40 20.80 30 20.85 500 10 20.60 20.60 20.60
ACE 28.10 20.90 24.50 24.20 100 24.30 100 24.40 100 24.50 0 25 1,100 26.70 100 26.80 100
ACL 9.95 8.65 9.30 8.65 50 9.30 0 9.20 3,000 9.29 20 9.30 20
ACM 1.10 0.90 1 0.90 64,900 1 5,000 0 1 226,900 1.10 525,200 1,165,500 1 1 0.90
ACS 16.20 12 14.10 14.10 0 16 15,000
ADC 19.20 15.80 17.50 15.80 200 16 300 17.50 8,300 17.50 200 0 18 700 200 17.50 17.50 17.50
ADP 21.20 15.80 18.50 18.10 1,500 18.30 1,500 18.50 2,100 18.50 0 20 1,500 21.20 200
ADS 17.25 15.05 16.15 15.70 1,000 15.75 5,000 15.85 300 16.15 50 0 16.15 19,110 16.20 4,700 16.25 2,800 150 16.15 16.15 16.15
AFC 14 6 10 10 0 14 2,100
AFX 4.80 3.60 4.20 4.20 200 0 4.40 4,300 4.50 3,100 4.80 1,600 300 4.20 4.20 4.20
AG1 17.20 12.80 15 15 0
AGF 6.09 5.31 5.70 5.32 1,000 5.33 50 5.70 0
AGM 9.10 7.92 8.51 8.09 30 8.10 340 8.20 200 8.09 100 -0.42 9 2,000 110 8.01 8.20 8.01
AGP 33.90 25.10 29.50 25.20 200 29.50 0
AGR 5.18 4.52 4.85 4.71 16,040 4.72 3,940 4.73 1,700 4.90 5,000 0.05 4.89 2,000 4.90 19,790 4.91 1,000 37,190 4.70 4.94 4.70
AGX 39.50 29.30 34.40 30 100 34.40 0 33 3,600 34 1,000 34.40 5,000
ALT 15 12.40 13.70 12.50 4,000 13.70 0 15 600
ALV 6.20 5.20 5.70 5.20 52,200 5.30 1,700 -0.40 5.40 2,000 5.50 5,000 5.60 5,600 34,000 5.70 5.70 5.30
AMC 28 23 25.50 24 200 24.50 1,600 25 1,000 25 200 -0.50 26 1,900 26.10 2,800 27.50 800 1,000 25 25 25
AMD 4.42 3.86 4.14 4 43,840 4.01 24,540 4.02 16,350 4.02 4,000 -0.12 4.05 14,860 4.06 3,840 4.07 11,000 539,070 4.02 4.13 4.02
AME 13.60 11.20 12.40 12.40 0 12 1,000
AMP 18.60 13.80 16.20 16.20 0
AMS 8.50 6.30 7.40 7 500 7.20 300 7.40 100 7.50 200 0.10 7.50 14,900 7.70 100 7.90 2,100 200 7.50 7.50 7.50
AMV 18.50 15.30 16.90 15.50 2,700 15.60 1,500 15.70 2,300 15.80 10,000 -1.10 16.80 1,500 16.90 1,000 17.30 3,500 16,700 16.90 16.90 15.80
ANT 10.10 7.50 8.80 8.80 0 10 4,500
APF 58.60 43.40 51 49 4,000 49.50 1,800 49.70 500 49.50 200 -1.50 51 5,000 51.80 300 51.90 500 1,000 51 52 49.50
APG 5.95 5.19 5.57 5.45 44,700 5.46 10,000 5.50 10,580 5.55 2,000 -0.02 5.55 16,320 5.57 10,000 5.58 109,450 432,710 5.50 5.58 5.45
APL 21.80 9.40 15.60