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 # 18/10/2017

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 828.29 ( 8.86    1.08% )
KL: 177,221,112   GT: 3,914 (tỷ)
HNX 109.84 ( 0.54    0.49% )
KL: 127,676,877   GT: 3,032 (tỷ)
UPCOM 54.40 ( 0.07    0.13% )
KL: 10,562,699   GT: 220 (tỷ)
VN30 818.48 ( 6.63    0.82% )
KL: 53,015,730   GT: 2,049 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: APF (53.50)    VC1 (0)    
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
ACB 35.90 29.50 32.70 32.40 129,100 32.50 56,600 32.60 500 32.80 480 0.10 32.80 151,500 32.90 77,300 33 231,900 953,780 32.70 32.80 32.60 74,625,420 74,625,420
VPB 43.50 37.90 40.70 41.10 15,300 41.15 32,650 41.20 40,670 41.20 240,170 0.50 41.30 5,000 41.35 150 41.40 5,490 1,689,100 40.70 41.50 40.70 2,923,070 2,923,070
E1VF 14.35 12.49 13.42 13.37 46,000 13.40 1,070 13.42 1,010 13.46 10 0.04 13.46 39,190 13.47 39,000 13.48 50,410 205,400 13.42 13.46 13.32 1,273,800
BID 21.75 18.95 20.35 21.25 27,870 21.30 7,700 21.35 100 21.50 260,820 1.15 21.50 153,040 21.55 3,960 21.60 22,170 5,851,150 20.40 21.50 20.40 861,950 40,030
SSI 26.10 22.70 24.40 24.65 25,800 24.70 97,760 24.75 46,510 24.80 201,790 0.40 24.80 66,270 24.85 34,720 24.90 61,620 2,378,250 24.40 24.80 24.35 727,440 402,870
IDI 7.58 6.60 7.09 7.56 3,000 7.57 2,000 7.58 456,230 7.58 844,670 0.49 2,367,140 7.47 7.58 7.23 636,030
REE 36.95 32.15 34.55 34.95 29,430 35 11,750 35.05 100 35.10 64,140 0.55 35.10 20,870 35.15 31,610 35.20 47,260 1,519,000 34.90 35.30 34.60 610,090 610,090
HPG 40.65 35.35 38 38.90 40,610 38.95 1,010 39 6,080 39 233,570 1 39.10 22,300 39.15 5,000 39.20 76,390 4,209,020 37.90 39 37.90 548,830 832,580
FCN 24.35 21.25 22.80 23.30 11,950 23.40 15,050 23.45 4,580 23.45 29,710 0.65 23.50 2,000 23.55 4,160 23.60 15,840 1,665,180 22.90 23.80 22.90 454,290 6,000
VOS 2.36 2.06 2.21 2.31 10 2.35 3,170 2.36 816,940 2.36 11,000 0.15 573,710 2.36 2.36 2.36 321,010 51,000
VNM 159 138.20 148.60 148.80 4,860 148.90 2,560 149 1,000 149.10 20,380 0.50 149.10 9,160 149.20 6,750 149.30 4,650 398,020 148.60 149.20 148.50 286,880 215,730
CII 37.55 32.65 35.10 34.90 200,030 35 192,020 35.10 110,500 35.20 53,810 0.10 35.20 31,560 35.25 10,850 35.30 23,900 772,570 35.40 35.40 34.80 216,810
SGN 169.50 125.30 147.40 142 300 143 100 146 200 146 -1.40 147 1,000 148.50 1,000 148.70 200 2,700 147 147 140 210,400
MSN 61.30 53.30 57.30 55.80 1,000 55.90 200 56 10,550 56.20 45,430 -1.10 56.10 11,130 56.50 5,000 56.60 10,380 2,651,810 57.10 57.30 56.20 180,250 295,290
PLX 65.10 56.70 60.90 61.70 500 61.80 1,990 62 17,410 62 52,510 1.10 62.10 10,220 62.20 950 62.30 2,200 398,400 60.60 62 60.60 178,280 800
PVD 15.70 13.70 14.70 14.50 74,270 14.55 64,110 14.60 69,000 14.60 101,960 -0.10 14.65 10,170 14.70 179,770 14.75 105,450 1,663,340 14.75 14.75 14.55 172,310 50,000
VCB 41.75 36.35 39.05 40.60 250 40.80 10 40.90 3,000 41 487,750 1.95 41 33,250 41.05 500 41.10 13,000 3,062,770 39.05 41 39 157,070 280,530
PVT 15.50 13.50 14.50 14.25 500 14.30 8,500 14.40 8,540 14.50 58,000 0 14.50 33,880 14.55 11,420 14.60 22,250 170,000 14.50 14.50 14.30 146,460 79,990
NLG 29.30 25.50 27.40 27.60 17,350 27.65 13,150 27.70 2,630 27.70 14,480 0.30 27.75 6,440 27.80 17,880 27.85 12,620 836,180 27.40 28.10 27.40 143,880
VCI 70.60 61.40 66 63.90 5,040 64 6,180 64.10 490 64.80 11,660 -1.20 64.80 4,160 64.90 4,850 65 20,500 164,700 66.90 67 64 102,630
KBC 14.25 12.45 13.35 13.10 285,750 13.15 218,770 13.20 35,860 13.20 245,480 -0.15 13.25 11,500 13.30 64,250 13.35 32,370 2,055,880 13.35 13.35 13.15 86,490 683,650
HT1 15.65 13.65 14.65 14.60 4,100 14.65 5,190 14.70 5,590 14.70 21,870 0.05 14.75 30,700 14.80 24,360 14.85 160 219,520 14.70 14.70 14.60 85,570 76,600
CTD 225.60 196.20 210.90 211 790 211.50 1,400 211.60 2,000 212.40 3,080 1.50 212.40 1,020 212.50 2,590 212.80 3,010 120,370 212 213 211.50 85,480 1,170
SHB 8.90 7.30 8.10 8.10 2,125,200 8.20 1,146,800 8.30 993,900 8.30 810 0.20 8.40 1,462,200 8.50 906,000 8.60 368,400 13,640,310 8.10 8.30 7.30 85,000 50,600
STB 12.40 10.80 11.60 11.35 99,560 11.40 316,690 11.45 25,800 11.45 139,240 -0.15 11.50 4,600 11.55 151,900 11.60 163,680 3,036,700 11.60 11.60 11.45 70,000 601,000
KMR 4.31 3.75 4.03 4.04 7,200 4.05 5,000 4.10 5,000 4.20 18,410 0.17 4.20 6,550 4.21 10 4.22 10 113,660 3.94 4.20 3.94 69,780
TCH 17.20 15 16.10 16.40 149,080 16.45 143,460 16.50 24,040 16.50 57,260 0.40 16.55 11,500 16.60 11,960 16.65 100 2,094,430 16.15 16.50 16.15 64,000
KDF 69 51 60 58.60 5,100 58.80 100 59 19,300 59.10 50 -0.90 59.70 2,100 59.80 300 60 500 51,150 60.40 60.40 58.50 63,600 20,000
FIT 8.88 7.72 8.30 8.49 50,490 8.50 14,780 8.54 600 8.55 496,100 0.25 8.55 61,690 8.56 54,350 8.57 18,450 3,899,910 8.40 8.57 8.36 60,020
BVH 59.40 51.80 55.60 55.50 5,390 55.60 4,520 55.70 7,150 55.70 6,770 0.10 55.90 1,000 56 3,730 56.10 5,200 169,220 55.60 56.30 55.60 57,810 1,660
NT2 31.20 27.20 29.20 28.55 15,000 28.60 2,800 28.65 4,780 28.65 5,790 -0.55 28.80 19,250 28.90 15,270 28.95 16,610 374,790 29.10 29.10 28.50 50,800 11,990
SHS 20.30 16.70 18.50 18.50 117,100 18.60 180,600 18.70 30,900 18.80 110 0.30 18.80 28,600 18.90 54,000 19 136,000 1,540,010 18.50 20 18.50 44,300
VND 21.80 19 20.40 20.70 11,650 20.75 480 20.80 8,410 20.80 32,370 0.40 20.85 6,070 20.90 14,000 20.95 2,960 220,360 20.40 20.80 20.40 42,540 34,700
VIC 58.40 50.80 54.60 55 12,890 55.10 29,370 55.20 450 55.30 120,330 0.70 55.30 57,700 55.40 69,180 55.50 75,730 611,740 54.80 55.80 54.50 38,610 94,530
VJC 118.80 103.40 111.10 110.50 4,930 110.70 3,010 110.90 180 111 20,330 -0.10 111 1,190 111.10 4,290 111.20 11,930 636,220 111 112.20 110.50 37,470 15,600
FLC 8.43 7.33 7.88 7.57 4,500 7.58 4,010 7.60 392,210 7.60 2,222,150 -0.28 7.63 4,000 7.65 480 7.67 2,000 17,516,440 7.89 8.06 7.60 35,840 240
PGS 26.40 21.60 24 24 100,600 24.10 100 24.40 1,000 24.50 160 0.50 24.50 1,300 24.60 15,900 24.70 3,900 39,360 24.50 24.60 24 34,700 2,100
DBC 30 24.60 27.30 26.80 600 26.90 2,600 27 22,900 27 2,500 -0.30 27.30 3,500 27.40 1,200 27.50 6,600 59,900 27.30 27.30 27 30,100 14,600
HAX 42.80 37.20 40 40.35 1,980 40.40 1,000 40.45 210 40.45 2,890 0.45 40.50 6,820 40.60 500 40.90 5,000 124,970 40 40.50 39.70 22,740 500
ITA 4.16 3.62 3.89 3.78 69,560 3.79 125,630 3.80 87,200 3.80 496,350 -0.09 3.81 50,180 3.82 161,790 3.83 42,470 8,285,650 3.90 3.95 3.79 20,920 14,000
LSS 11.90 10.40 11.15 11 20,970 11.05 25,510 11.10 11,110 11.10 17,000 -0.05 11.15 20,590 11.20 6,550 11.25 13,100 140,160 11.15 11.20 11.10 20,900
HBC 68 59.20 63.60 63.10 8,400 63.20 20,380 63.50 50,000 63.60 122,000 0 63.60 12,300 63.70 5,100 63.80 24,720 1,264,600 63.50 63.80 62.60 20,210 195,800
HDG 35.60 31 33.30 32.50 6,000 32.60 10,000 32.70 3,000 33.10 8,300 -0.20 33.10 2,920 33.20 2,900 33.30 14,000 155,120 33.30 33.30 32.50 19,720
SDT 10.10 8.30 9.20 8.90 2,000 9 10,900 9.10 2,000 9.20 1,000 0 9.20 10,400 9.30 13,000 9.40 10,100 22,900 9.20 9.20 9.10 15,400
SAB 291 253 272 273.90 2,000 274 4,160 275 3,220 279 12,900 7 279 770 280 630 280.60 1,000 40,630 272 279 268.20 15,180 28,130
IBC 28.20 21 24.60 24.20 3,200 24.30 3,100 24.40 2,300 24.40 1,500 -0.20 24.50 2,200 24.60 2,100 24.70 2,500 121,600 24.70 24.80 24.40 15,000
ACV 79.80 59 69.40 67.50 5,500 68 1,900 68.50 2,000 68.80 40 -0.60 69 1,000 69.10 100 69.30 400 25,640 70 70 68 14,600 9,500
GAS 74.20 64.60 69.40 69.20 5,220 69.30 1,000 69.40 2,380 69.40 18,250 0 69.50 19,040 69.60 8,000 69.70 2,550 310,840 69.50 69.80 68.90 13,500 75,000
PPS 11.90 9.90 10.90 10.40 500 10.50 10,600 10.60 5,100 10.80 600 -0.10 10.80 23,400 10.90 12,700 11 20,100 86,500 11 11 10.60 13,400
CNG 30.35 26.45 28.40 27.55 2,200 27.60 180 27.70 3,000 28 4,100 -0.40 28 18,900 28.40 2,160 28.50 4,190 51,360 28 28 27.65 13,300
PCG 9.60 8 8.80 9.50 20,000 9.60 138,000 ATO 800 9.60 40 0.80 177,440 9.60 9.60 8.80 13,000 2,900
PC1 36.80 32 34.40 33.65 3,800 33.70 2,600 33.80 360 33.80 5,000 -0.60 34.30 1,500 34.40 3,000 34.50 5,000 77,010 34.40 34.70 33.80 12,640
HHS 4.54 3.96 4.25 4.36 2,180 4.37 2,900 4.39 9,900 4.40 55,650 0.15 4.40 51,340 4.41 10,210 4.42 4,830 3,600,520 4.24 4.49 4.23 12,000 7,000
BVS 21.60 17.80 19.70 19.20 600 19.30 100 19.70 200 19.80 80 0.10 19.80 17,500 19.90 11,000 20 7,800 11,780 19.60 19.80 19.60 11,700 3,000
MAS 101.70 83.30 92.50 91 1,100 91.50 1,300 92 200 92.40 100 -0.10 92.40 200 92.50 2,000 92.60 1,500 11,900 92.50 92.90 92 11,600 2,500
VMI 5.80 4.80 5.30 5.20 34,600 5.30 106,200 5.40 45,700 5.60 0.30 5.60 18,900 5.70 12,800 5.80 20,800 54,300 5.30 5.60 5.30 10,600
NTL 10.50 9.17 9.85 9.80 95,800 9.81 11,120 9.90 7,000 10 30,800 0.15 10 57,660 10.10 60,760 10.15 29,000 566,280 9.95 10.20 9.72 10,290 84,100
KHB 1.70 1.50 1.60 1.50 699,900 1.60 199,900 1.60 40 0 1.70 342,700 402,440 1.60 1.70 1.50 10,000
HNA 21.20 15.80 18.50 21.20 8,100 21.20 190 2.70 10,490 21.20 21.20 21.20 9,900
BIC 35.05 30.55 32.80 31.30 300 31.40 2,010 31.45 50 32.60 2,940 -0.20 32.60 1,570 32.65 510 32.70 1,000 11,000 32.70 32.70 32.60 9,800 5,160
KGU 50.90 37.70 44.30 37.70 3,800 37.80 100 37.70 10 -6.60 40.50 500 40.90 1,500 41 200 19,210 43.70 43.70 37.70 9,000
FPT 54.90 47.85 51.40 51.10 10,180 51.20 3,240 51.40 500 51.50 135,520 0.10 51.50 29,080 51.60 64,500 51.70 18,630 861,260 51.50 51.50 50.90 8,540
SBT 25.55 22.25 23.90 23.40 30,300 23.45 30,230 23.50 45,320 23.55 150,850 -0.35 23.55 24,770 23.70 960 23.75 4,490 904,340 23.70 24 23.50 8,280
HMH 12.50 10.30 11.40 11.20 8,800 11.30 3,900 11.30 -0.10 11.40 8,000 11.50 6,500 11.70 200 19,000 11.40 11.40 11.30 8,200
PDR 33.35 29.05 31.20 31.15 71,100 31.20 22,260 31.25 15,340 31.30 14,110 0.10 31.30 28,190 31.35 41,250 31.40 12,600 844,510 31.20 31.30 31.10 8,180 6,860
VGC 26.50 21.70 24.10 24 91,700 24.10 26,400 24.20 8,400 24.30 90 0.20 24.30 22,000 24.40 12,000 24.50 26,400 340,890 24 24.60 23.90 7,500 42,400
FCM 8.13 7.07 7.60 7.59 6,160 7.60 13,000 7.61 6,300 7.65 13,060 0.05 7.65 8,560 7.66 1,070 7.67 6,650 175,770 7.68 7.70 7.57 7,000 3,530
DIG 17.40 15.20 16.30 16.25 16,570 16.30 38,510 16.35 12,870 16.40 19,010 0.10 16.40 3,630 16.45 51,910 16.50 47,750 1,388,540 16.40 16.50 16.35 6,990 48,860
LDG 17.10 14.90 16 16 40,030 16.05 2,720 16.10 29,330 16.10 83,220 0.10 16.15 26,410 16.20 136,900 16.25 74,470 1,483,340 16 16.35 16 6,930
HCM 46.35 40.35 43.35 43.30 500 43.35 8,650 43.40 12,000 43.50 58,060 0.15 43.50 2,880 43.60 8,490 43.70 1,400 216,480 43.35 43.50 43.10 6,150 2,100
DXP 12.40 10.20 11.30 10.70 500 10.80 1,000 11 400 11.10 10 -0.20 11.20 2,700 11.30 11,800 11.40 2,100 11,610 11.10 11.20 11 6,000 1,000
HSG 29.95 26.05 28 27.60 115,660 27.65 106,660 27.70 16,180 27.70 158,930 -0.30 27.75 18,400 27.80 39,940 27.85 19,980 2,504,310 28 28.15 27.60 5,960 410,630
EIB 12.05 10.55 11.30 11.40 7,700 11.45 2,000 11.50 34,390 11.50 15,000 0.20 11.70 17,340 11.75 10,000 11.80 16,730 400,290 11.50 11.90 11.50 5,300 100,000
TLG 103.70 90.30 97 92 30 93 20 95 2,500 95 1,500 -2 96.50 200 96.80 500 96.90 310 5,560 93 96.90 93 5,270
ROS 122.90 106.90 114.90 115.30 308,700 115.40 279,660 115.50 320,340 115.50 17,070 0.60 115.60 38,930 115.70 51,460 115.80 43,100 1,646,130 115.10 115.60 115 5,000 5,200
VTA 9.80 7.40 8.60 7.60 1,500 7.70 1,900 7.80 5,000 8.50 50 -0.10 8.50 3,400 9.50 4,000 9.70 5,000 12,950 8.50 8.50 7.60 5,000
VCA 15.50 11.50 13.50 12.60 1,900 12.70 1,100 12.80 1,600 13 1,000 -0.50 13.10 2,000 13.20 1,000 13.30 6,400 55,200 13.50 13.50 12.80 4,700
NNC 59.90 52.10 56 55.50 5,700 55.80 1,080 55.90 200 56.30 500 0.30 56.30 680 56.80 2,650 56.90 2,650 5,960 56 57 55.80 4,500 1,000
KSB 50.10 43.65 46.90 46.20 1,090 46.25 9,100 46.30 10,460 46.30 47,260 -0.60 46.40 7,910 46.45 2,950 46.50 9,500 618,710 47 47.10 46.30 4,040 45,380
CHP 28.85 25.15 27 26.90 11,300 26.95 5,100 27 3,600 27.10 340 0.10 27.10 7,610 27.20 4,570 27.30 2,860 66,950 27.20 27.20 27 4,000
CMG 18.15 15.85 17 17.70 5,300 17.75 3,000 17.80 2,600 18.10 10,000 1.10 18 24,170 18.10 1,720 18.15 43,380 365,770 17.20 18.15 17 4,000
SHI 8.96 7.80 8.38 8.30 33,300 8.31 37,810 8.32 10,210 8.33 40,910 -0.05 8.33 17,830 8.34 20,200 8.35 5,400 856,030 8.31 8.37 8.26 3,650
TRA 123.50 107.50 115.50 113.80 50 114 420 114.50 160 115 -0.50 115.50 1,100 116.80 680 117 740 9,700 115.50 115.50 114.50 3,540
AAA 37.10 32.30 34.70 35.10 2,100 35.15 6,010 35.20 19,860 35.25 77,990 0.55 35.25 23,410 35.30 7,190 35.35 50 3,153,970 35.20 35.80 35.20 3,480
HAI 13.65 11.95 12.80 11.95 17,710 -0.85 11.95 3,179,340 12 52,960 12.05 5,430 5,929,700 13.40 13.45 11.95 3,400 4,100
MBS 14 11.60 12.80 12.80 99,300 12.90 51,000 13 24,400 13.10 80 0.30 13.10 32,500 13.20 29,500 13.30 26,400 167,380 12.80 13.10 12.80 3,300
NVL 67.10 58.50 62.80 62.90 13,700 63 11,030 63.10 720 63.10 23,300 0.30 63.20 3,100 63.30 2,030 63.40 3,810 1,567,020 62.80 63.80 62.70 3,000
HKT 3.90 3.30 3.60 3.30 53,500 3.50 7,000 3.60 700 3.60 0 3.70 12,400 3.80 9,300 3.90 45,600 18,800 3.60 3.70 3.60 2,800
DXG 22.25 19.35 20.80 20.85 133,000 20.90 176,000 20.95 1,750 21 171,380 0.20 21 184,740 21.05 1,720 21.10 54,800 2,362,570 20.80 21 20.60 2,780 178,890
FMC 21.80 19 20.40 19.60 2,000 19.90 600 20 6,510 20 30,300 -0.40 20.20 2,380 20.25 2,190 20.30 5,790 89,110 20.25 20.50 20 2,760
BMP 82.30 71.70 77 76 110 76.10 5,000 76.20 8,940 76.20 25,370 -0.80 76.30 5,480 76.40 5,550 76.80 5,000 322,850 77 77 75.80 2,640 162,100
SAS 32.20 23.80 28 29.20 10,200 29.30 1,000 29.40 600 29.40 620 1.40 29.90 2,000 30 4,800 30.50 1,000 33,720 28.50 29.90 28.30 2,600
EVE 20.30 17.70 19 18.85 600 18.90 4,500 18.95 6,500 19 2,410 0 19 2,490 19.05 4,720 19.10 3,220 402,530 18.75 19.30 18.70 2,520 300
CVT 56.40 49.15 52.80 51.40 1,420 51.50 35,330 51.60 28,560 51.60 58,540 -1.20 51.70 30,000 51.80 3,500 51.90 2,000 950,700 52.70 53.10 51.50 2,220 109,200
HII 41.90 36.50 39.20 38.85 230 38.90 4,440 39 80 39 1,500 -0.20 39.20 5,500 39.30 4,630 39.40 6,290 203,170 39.55 39.60 38.60 2,210
DRH 25.55 22.25 23.90 23.05 500 23.10 8,000 23.15 10,640 23.15 30,900 -0.75 23.40 3,500 23.45 3,500 23.50 1,770 245,960 23.80 23.90 23 2,100
HAG 8.91 7.75 8.33 8.26 28,450 8.27 550 8.28 40,000 8.29 90,130 -0.04 8.29 16,510 8.30 293,490 8.32 7,200 1,298,850 8.33 8.35 8.26 2,100 100
VNR 26.40 21.60 24 23.70 1,000 23.90 2,000 24 10,200 24 0 24.40 11,400 26 2,600 26.30 3,600 7,300 24.30 24.40 24 2,100
VSC 58.30 50.70 54.50 53.50 11,430 53.60 3,250 53.70 8,780 53.80 13,140 -0.70 53.80 890 54 11,200 54.50 2,500 390,290 54.40 55.60 53.80 2,010 174,130
DAG 12.05 10.55 11.30 10.90 4,000 10.95 1,000 11 600 11.15 19,860 -0.15 11.15 22,730 11.20 14,740 11.30 42,850 291,580 11.30 11.35 10.70 2,000 33,250
DID 5.30 4.50 4.90 5 0.10 5 4,000 5.10 200 5.20 600 2,000 5 5 5 2,000
TDH 16.05 13.95 15 14.80 10,100 14.85 17,510 14.90 62,730 14.95 18,570 -0.05 14.95 430 15 4,890 15.05 8,590 317,370 14.95 15.10 14.90 2,000 57,500
HLG 10.35 9.03 9.70 9.04 10 9.05 1,000 9.60 70 9.69 -0.01 9.69 3,600 9.70 590 9.80 730 1,940 9.60 9.69 9.60 1,930
GLT 76.80 63 69.90 63 1,500 76.80 6.90 76 2,000 76.80 400 1,900 69 76.80 69 1,900 1,800
DPM 23.95 20.85 22.40 22.15 17,720 22.20 42,010 22.25 2,250 22.30 11,840 -0.10 22.30 22,220 22.35 35,770 22.40 57,500 575,300 22.40 22.40 22.20 1,890 169,300
VFG 58.30 50.70 54.50 52.60 10,000 52.70 6,000 53 550 54.40 1,010 -0.10 54.40 450 54.50 4,350 55 1,500 4,080 53 54.40 53 1,670
SKG 35.45 30.85 33.15 32.85 5,450 32.90 9,650 33 100 33 14,070 -0.15 33.15 6,390 33.20 8,650 33.25 1,350 86,400 33.20 33.40 32.90 1,520
DNP 25.90 21.30 23.60 23.10 4,000 23.20 3,600 23.30 3,300 23.30 90 -0.30 23.60 2,100 23.70 400 24.40 200 5,890 23.60 23.60 23.30 1,500
IJC 12.70 11.10 11.90 11.80 56,010 11.85 43,740 11.90 9,520 11.90 55,320 0 11.95 5,000 12 32,150 12.05 24,060 343,440 11.90 12.05 11.85 1,500
VHC 52.90 46.05 49.50 49.55 2,500 49.60 2,570 49.70 310 50 500 0.50 50 1,200 50.40 2,210 50.50 3,490 33,290 50 50.50 49.50 1,500
NET 30.20 24.80 27.50 26.90 1,000 27 5,800 27.10 4,700 27.10 500 -0.40 27.40 1,600 27.50 1,100 27.60 100 3,000 27.20 27.40 27 1,400
PTB 147.20 128 137.60 136 1,440 136.10 1,400 137.50 30 137.60 2,870 0 137.60 6,700 137.90 100 138 15,600 170,580 137.60 138.70 135 1,400 18,290
KHP 9.63 8.37 9 8.81 1,600 8.86 1,000 8.90 3,660 9.20 10 0.20 9.18 190 9.19 1,170 9.20 1,760 6,300 9.10 9.20 9 1,320
SCS 116.20 86 101.10 101 500 101.10 1,000 101.20 1,000 101.50 140 0.40 102 1,100 102.80 100 103 300 27,640 104 106 101.50 1,310
PHR 45.45 39.55 42.50 41.80 18,530 41.85 10,150 41.90 22,930 41.90 31,600 -0.60 42 120 42.10 1,000 42.15 3,700 278,080 42.40 42.60 41.90 1,250 78,060
CSM 15 13.10 14.05 13.90 17,090 13.95 22,320 14 31,130 14.05 7,520 0 14.05 4,300 14.10 24,710 14.15 11,500 66,130 14.05 14.10 14 1,230
SED 21.50 17.70 19.60 19.10 500 19.20 1,000 19.30 100 19.90 0.30 19.80 1,400 19.90 300 20 10,000 9,700 19.50 19.90 19.30 1,200 6,600
MHL 6.70 5.50 6.10 5.50 2,200 6 2,200 6.20 200 6.30 0.20 6.40 700 6.50 500 6.60 6,700 1,100 6.30 6.30 6.30 1,100
ANV 10.90 9.49 10.20 9.95 12,270 9.97 14,860 9.98 9,790 9.98 25,190 -0.22 10.10 100 10.15 7,860 10.20 12,680 381,360 10.20 10.25 9.98 1,000
BHN 126 109.60 117.80 115.80 440 116 350 116.20 200 117.50 1,070 -0.30 117.50 620 117.80 540 117.90 550 25,580 117.80 119.50 115.60 1,000 6,570
ELC 17.10 14.90 16 16.35 200 16.40 270 16.45 390 16.50 1,000 0.50 16.50 2,620 16.60 12,190 16.65 4,810 117,490 16 16.50 16 1,000
HUT 13 10.80 11.90 11.60 227,200 11.70 150,100 11.80 122,300 11.90 410 0 11.90 259,500 12 270,600 12.10 269,200 1,129,010 12 12 11.80 1,000 1,400
IDV 45.30 37.10 41.20 39 3,500 40.80 1,000 41 3,400 41.40 100 0.20 41.40 1,700 41.50 3,000 41.60 1,400 2,900 41.50 41.50 41 1,000 500
MEC 2.90 2.50 2.70 2.50 19,900 2.60 19,000 2.60 50 -0.10 2.70 1,800 2.80 1,000 2.90 14,700 1,050 2.60 2.60 2.60 1,000
BTW 17.90 13.30 15.60 13.30 200 14.50 3,600 15 400 15.60 0 15.60 400 16 1,400 16.30 100 1,000 15.60 15.60 15.60 900
HNP 28.10 20.90 24.50 24.20 2,000 24.30 1,000 24.40 100 24.40 -0.10 25.50 300 900 24.40 24.40 24.40 900
QHW 32.20 23.80 28 29 1 900 29 29 29 900
DAH 5.89 5.13 5.51 5.39 22,050 5.40 9,600 5.41 3,250 5.49 80 -0.02 5.49 10,470 5.50 3,860 5.51 8,600 34,560 5.48 5.51 5.35 800
ITD 20.65 17.95 19.30 19.10 500 19.30 14,350 19.35 140 19.35 1,090 0.05 19.50 710 19.60 2,500 19.70 2,990 23,460 19.50 19.50 19.30 750
BMI 30.15 26.25 28.20 27.60 50 27.70 3,020 27.80 4,000 28.20 0 28.25 3,000 28.30 1,950 28.35 130 6,910 28.30 28.30 27.75 700
DC1 15.50 11.50 13.50 12.80 400 13.50 400 13.60 500 13.50 0 14 200 15.20 600 15.30 900 700 13.50 13.50 13.50 700
TTD 49.40 36.60 43 40 16,000 43 600 43.50 400 46 3 46 700 47 100 49 2,000 900 45.90 46 45.90 700
VTB 18.40 16 17.20 16 3,320 16.10 150 16.20 80 17 40 -0.20 17 890 17.20 930 17.50 10 620 17.60 17.60 16.70 620
HVN 34 25.20 29.60 29.50 23,500 29.60 13,800 29.70 14,100 29.80 210 0.20 29.90 2,100 30 37,800 30.10 4,000 631,610 29.40 30.40 29.40 600 21,900
PTS 6.90 5.70 6.30 6 500 6.10 100 6.20 1,000 6.70 0.40 6.60 5,400 6.70 10,000 600 6.60 6.70 6.60 600
DGW 21.05 18.35 19.70 19.20 32,320 19.25 10,070 19.30 50 19.40 25,030 -0.30 19.40 8,900 19.50 16,770 19.55 10,100 703,040 19.70 19.70 19.20 510 5,400
BTD 21.20 15.80 18.50 17.70 2,000 17.80 1,300 17.90 1,000 18 200 -0.50 18.10 4,500 18.20 5,700 18.30 2,000 13,200 18.50 18.50 17.90 500
CCM 44.10 36.10 40.10 36.10 100 36.10 40 -4 38 100 39.80 200 40 400 1,940 39.90 40.10 36.10 500 20
CTP 14.90 12.30 13.60 12.60 5,400 12.70 13,600 12.80 500 12.80 230 -0.80 12.90 6,400 13 21,300 13.10 10,400 709,630 13.60 13.60 12.60 500
DRC 22.05 19.25 20.65 20.35 4,460 20.40 12,570 20.45 8,130 20.45 23,130 -0.20 20.50 9,050 20.55 13,340 20.60 8,480 296,600 20.55 20.65 20.45 500 110,300
HTI 18.25 15.95 17.10 17 11,730 17.05 1,910 17.10 670 17.15 200 0.05 17.20 5,300 17.25 1,000 17.40 3,600 710 17.40 17.40 17.15 500
JVC 4.66 4.06 4.36 4.23 18,310 4.24 6,220 4.25 27,330 4.30 13,030 -0.06 4.30 3,870 4.35 21,480 4.36 17,390 256,420 4.36 4.44 4.20 500
KSK 1.70 1.50 1.60 1.50 511,600 1.60 40 0 1.60 15,800 1.70 382,200 1,717,840 1.50 1.70 1.50 500
LTG 55.40 41 48.20 47 6,000 47.20 2,000 47.30 100 47.30 80 -0.90 47.40 400 47.50 400 48 2,300 14,680 47.30 48.10 47.30 500
NDX 13.20 10.80 12 11.90 5,000 12 3,600 12.10 500 12.40 0.40 12.30 200 12.40 1,900 12.50 1,500 16,900 11.60 12.40 11.60 500
NST 13.70 11.30 12.50 11.30 100 11.40 400 12.30 400 -0.20 12.40 300 12.50 1,500 12.90 1,000 500 12.90 12.90 12.30 500
PLC 31 25.40 28.20 26.50 200 26.70 2,200 27 100 28.30 10 0.10 28.30 900 28.40 100 28.50 5,100 610 28 28.30 28 500
SJD 27.70 24.10 25.90 25.75 3,200 25.80 1,500 25.85 200 25.90 21,010 0 25.90 25,590 25.95 1,040 26 7,390 111,630 25.80 25.95 25.70 500 5,000
PDN 94.50 82.30 88.40 84.80 40 84.90 20 85 10 94.50 310 6.10 91.40 20 91.50 390 92 200 580 88.40 94.50 88.40 430
VCG 24.90 20.50 22.70 22.40 156,400 22.50 115,300 22.60 55,200 22.60 140 -0.10 22.70 46,100 22.80 56,900 22.90 46,000 1,488,740 22.60 22.80 22.50 400
GSP 14.35 12.55 13.45 13.25 1,000 13.30 1,000 13.35 680 13.60 330 0.15 13.60 11,060 13.65 60,000 13.70 53,630 15,680 13.50 13.70 13.40 310
CDN 24.50 20.10 22.30 20.30 800 20.40 1,000 22 -0.30 22 100 22.10 2,000 22.20 100 2,700 20.60 22 20.50 300
CSV 38.80 33.80 36.30 35.35 2,000 35.40 1,570 35.50 6,110 35.50 1,000 -0.80 35.90 700 35.95 1,200 36 2,000 2,240 34.80 36.40 34.80 300
DAD 21.40 17.60 19.50 18.20 100 18.30 100 18.50 800 19.40 -0.10 19.40 700 19.50 2,000 19.80 20,000 600 18.50 19.40 18.50 300
INN 81.40 66.60 74 73.10 1,000 74 6,100 75 300 79 10 5 79 900 79.80 1,300 79.90 2,500 32,510 76 80 72 300 2,000
SCR 11.75 10.25 11 10.90 112,300 10.95 62,030 11 145,850 11 183,650 0 11.05 22,040 11.10 39,000 11.15 132,700 1,603,170 11 11.15 11 300
SFI 34.95 30.45 32.70 31.95 -0.75 31.40 470 31.45 40 32 2,900 310 30.45 31.95 30.45 280
ABT 35.30 30.70 33 32.30 40 32.50 20 32.60 10 33.50 10 0.50 33.40 600 33.50 540 33.80 500 280 32.50 33.50 32.50 240
CMT 11.75 10.25 11 10.25 10 11.30 0.30 10.80 1,000 11 2,000 11.30 990 530 11.50 11.50 10.25 220
LPB 14.40 10.80 12.60 13.10 247,500 13.20 208,000 13.30 300 13.40 350 0.80 13.40 226,600 13.50 133,900 13.60 106,000 2,352,650 12.70 13.40 12.70 210 550
GHC 39.30 29.10 34.20 34 500 34.10 2,100 34.10 -0.10 34.20 2,000 34.30 1,800 34.40 1,100 500 34.30 34.30 34.10 200
HAD 49.50 40.50 45 40.50 200 -4.50 ATO 2,100 40.50 100 42.30 100 600 40.50 43 40.50 200
HKB 2.90 2.50 2.70 2.50 96,500 2.60 239,700 2.70 5,500 0 2.70 111,600 2.80 381,100 2.90 407,900 397,400 2.70 2.80 2.60 200
KLF 4.60 3.80 4.20 3.80 978,500 3.90 932,200 4 1,777,300 4.10 380 -0.10 4.10 13,900 4.20 665,700 4.30 956,500 7,343,480 4.20 4.40 4.10 200
SMT 25.10 20.70 22.90 20.70 1,100 24 1.10 22 5,900 24.10 100 24.30 100 200 23 24 23 200
VCS 223.80 183.20 203.50 203.60 700 203.70 1,400 203.80 1,400 204.80 140 1.30 204.80 2,200 204.90 1,300 205 3,800 27,440 203.80 204.90 203.50 200
VGG 58.90 43.70 51.30 51 1,000 51.20 1,200 51.30 400 52.80 30 1.50 52.80 200 53 5,000 53.20 5,000 930 52.80 52.80 51 200
WSB 63.70 47.10 55.40 53.50 100 53.60 600 53.70 700 55.30 50 -0.10 55.40 400 55.50 1,200 55.60 500 5,750 54.50 55.50 54.50 200
GDT 64.20 55.80 60 58 1,100 58.50 670 59.50 640 59.90 -0.10 59.90 90 60 7,170 60.50 1,000 1,160 59.50 60 59.50 140
UIC 39.55 34.45 37 36.10 50 36.50 20 36.70 880 36.70 1,600 -0.30 37.80 1,380 37.90 100 38 2,520 13,730 37.90 37.90 36.70 140
LBM 43.85 38.15 41 38.60 80 39 120 40 1,900 40.85 30 -0.15 40.55 20 40.60 30 40.85 970 6,780 41 41 38.55 120 1,540
VNS 18.90 16.50 17.70 17.10 2,500 17.15 310 17.45 20 17.55 -0.15 17.50 200 17.55 690 17.60 1,850 7,030 17.20 17.70 17.20 120 4,050
ABI 32.80 24.40 28.60 28.10 1,200 28.20 400 28.60 200 28.70 100 0.10 28.70 800 29.10 1,000 29.40 2,000 100 28.70 28.70 28.70 100 100
BLF 4.70 3.90 4.30 3.90 10,500 4 200 4.30 0 4.30 2,800 4.50 3,900 4.70 3,600 400 4 4.30 4 100
HTL 49.75 43.25 46.50 43.25 10 43.50 30 46.20 -0.30 46.30 130 46.50 700 47 100 100 46.20 46.20 46.20 100
KCE 21.20 15.80 18.50 15.80 300 18.50 600 18.50 100 0 21 400 100 18.50 18.50 18.50 100
L14 93.50 76.50 85 83.50 800 84 100 84.50 200 84.80 600 -0.20 84.80 400 84.90 300 85 3,100 17,100 85 85 83.50 100
MNC 5.10 4.30 4.70 4.30 5,000 4.40 500 4.50 100 -0.20 4.60 1,000 4.70 1,000 4.80 4,600 700 4.30 4.50 4.30 100
NKG 37.85 32.95 35.40 35.35 21,150 35.40 45,900 35.45 1,510 35.45 14,000 0.05 35.65 4,500 35.70 10,580 35.75 6,030 354,590 35.40 35.70 35.20 100 70,110
PBP 17.90 14.70 16.30 15.20 5,000 15.60 5,000 16.70 100 0.40 16.70 400 17 10,800 17.90 20,000 100 16.70 16.70 16.70 100
SCD 42.25 36.75 39.50 40.30 200 40.50 200 41 500 42.25 450 2.75 36,230 39.20 42.25 39 100 1,980
TV2 139.10 113.90 126.50 120 1,300 120.10 200 121 600 125 700 -1.50 125.90 500 126 1,000 126.50 500 8,000 126.50 126.50 123 100
TXM 10.80 9 9.90 9 3,000 10 0.10 9.90 2,000 10 900 10.30 5,000 100 10 10 10 100
VLA 13.60 11.20 12.40 11.20 100 11.90 100 12.20 7,500 -0.20 12.20 200 12.60 5,500 12.70 11,000 20,300 12.60 12.60 12.20 100
VLC 18.70 13.90 16.30 16.10 18,000 16.20 10,000 16.30 5,000 17.30 1 17.30 1,000 17.40 200 17.50 9,400 3,500 17.50 17.50 16.50 100
KDC 41.30 35.90 38.60 38.10 8,670 38.15 5,000 38.20 10,000 38.25 41,940 -0.35 38.25 10,470 38.35 10 38.40 6,700 322,130 38.40 38.70 37.95 90 132,030
TYA 11.85 10.35 11.10 10.65 2,110 10.70 200 10.80 1,000 11.20 1,010 0.10 11.20 1,250 11.30 11,830 11.40 5,200 38,650 10.80 11.30 10.80 90 11,100
HAS 9.03 7.85 8.44 7.86 2,110 8 60 8.02 20 8.02 90 -0.42 8.20 1,400 8.38 20 8.40 140 200 8.40 8.40 8.02 80
CTG 20.45 17.85 19.15 19.30 42,230 19.35 12,320 19.40 189,040 19.40 197,960 0.25 19.45 168,980 19.50 347,130 19.55 71,100 3,031,680 19.10 19.45 19.10 50 177,290
KVC 3.70 3.10 3.40 3.10 264,000 3.20 269,600 3.30 180,400 3.30 50 -0.10 3.40 169,700 3.50 203,100 3.60 133,500 114,350 3.40 3.40 3.30 50
DCL 24.40 21.30 22.85 22.50 7,100 22.55 300 22.60 5,010 22.70 5,000 -0.15 22.70 3,800 22.80 5,000 22.85 9,640 32,060 23 23 22.50 40
LIX 49.40 43 46.20 45.55 180 45.60 200 45.80 2,900 46.50 0.30 46.30 1,020 46.40 2,050 46.50 14,440 1,860 45.55 47.45 45.55 40 10
VIP 7.46 6.50 6.98 6.97 10,600 6.99 270 7 1,190 7.09 1,000 0.11 7.09 17,340 7.10 14,120 7.14 500 72,570 6.93 7.10 6.92 40
DHG 118.20 102.80 110.50 112.70 2,440 112.80 160 112.90 320 113 17,680 2.50 113 4,990 113.10 320 113.20 30 385,150 111.30 114.90 110.90 30 50
NSC 123 107 115 109 200 112 100 113 120 115 0 114 600 115 1,800 115.70 500 1,650 116 116 113 30 20
SZL 42.25 36.75 39.50 37.80 200 38.20 1,000 38.30 750 38.15 1,370 -1.35 39 360 39.10 50 39.50 12,510 15,610 39.60 39.60 38.15 30
ACC 26.65 23.25 24.95 23.40 1,000 23.50 1,190 24 100 24.80 -0.15 24.80 390 24.95 50 25 120 520 23.50 24.80 23.50 20
CLC 79.70 69.30 74.50 71.40 350 72.50 50 73 30 74.30 10 -0.20 74.30 10 74.40 1,500 74.50 1,790 30 73 74.30 73 20
GMC 31.55 27.45 29.50 27.70 2,000 27.80 2,000 28 100 29.50 10 0 29.40 370 29.50 2,070 30 4,320 2,020 29 29.50 29 20
HTV 17.10 14.90 16 14.95 10 15.50 1,310 16.25 20 16.30 10 0.30 16.30 250 16.50 2,500 16.70 100 220 16.30 16.50 15.50 20
PGC 15.90 13.90 14.90 14.55 510 14.60 7,470 14.65 5,000 14.90 110 0 14.90 940 14.95 1,050 15 7,740 4,420 14.60 14.90 14.60 20 1,000
SPM 15.75 13.75 14.75 14.15 1,190 14.20 4,000 14.60 1,000 14.80 10 0.05 14.80 1,180 15.15 90 15.55 500 3,620 14.30 15.15 14.20 20
TCD 19.70 17.20 18.45 17.90 3,000 18 5,310 18.20 10 18.20 2,590 -0.25 18.25 2,580 18.30 1,460 18.40 2,000 64,310 18.45 18.45 18 20
TNA 43 37.40 40.20 39.10 600 39.20 30 39.30 1,100 39.80 300 -0.40 39.80 260 39.85 1,200 39.90 1,200 5,500 39.80 40 39.20 20 2,410
DQC 39.05 33.95 36.50 35.80 5,650 35.90 2,150 36 140 36.20 100 -0.30 36.20 1,900 36.40 2,240 36.50 300 57,700 36.50 36.95 35.80 10 40,100
GTA 16.50 14.40 15.45 14.50 20 14.55 30 14.60 10 14.70 1,000 -0.75 14.75 7,000 15.30 600 15.40 20 5,650 14.65 15.40 14.55 10
KHA 37.80 32.90 35.35 35 -0.35 35 990 37 1,550 37.80 2,410 250 33 35 33 10
PJT 15.50 13.50 14.50 13.80 70 14 30 14.40 20 14.70 0.20 14.50 540 14.60 110 14.70 990 10 14.70 14.70 14.70 10
SGT 8.88 7.72 8.30 7.90 510 8 2,650 8.10 90 8.39 10 0.09 8.39 250 8.47 300 8.48 300 2,010 8.30 8.39 8.10 10
AAM 11.20 9.77 10.50 9.82 100 9.83 30 10 10 10.50 0 10.30 500 10.40 1,150 10.45 20 20 10.50 10.50 10.50
ABC 20.20 15 17.60 17.10 1,100 17.20 1,100 17.30 2,000 17.40 300 -0.20 17.40 2,000 17.50 2,900 17.60 2,800 10,000 17.60 17.60 17.40
AC4 18.60 13.80 16.20 16.20 0
ACE 30.80 22.80 26.80 25.60 100 26 200 26.20 100 26.80 0 26.70 100 26.80 200 26.90 1,000 22.80 22.80
ACL 9.45 8.23 8.84 8.50 540 8.51 40 8.52 10 8.75 -0.09 8.75 190 8.79 550 8.80 1,620 980 8.50 8.75 8.50
ACM 1.90 1.70 1.80 1.70 1,067,800 1.80 1,000 1.80 50 0 1.90 645,600 192,750 1.80 1.90 1.70 100
ACS 13.50 10.10 11.80 10.10 2,100 10.20 500 11.80 100 12 1,000 0.20 12.20 200 12.50 300 13 1,000 4,000 11.80 12 11.80
ADC 19.90 16.30 18.10 16.50 500 18.10 0 17.50 200 17.70 100 19.50 100
ADP 36.80 27.20 32 30 2,000 30.50 2,100 32 0 33.90 500 34 2,000 34.40 300
ADS 20.30 17.70 19 18.25 180 18.30 150 18.35 200 18.40 220 -0.60 18.40 380 18.45 1,420 18.50 1,000 35,300 18.80 18.80 18.35 1,120
AFC 14.30 10.70 12.50 12.50 0 14 10,400
AFX 4.30 3.30 3.80 3.30 15,000 3.40 600 3.50 200 3.80 0 3.90 300 4 5,000
AGF 9.25 8.05 8.65 8.50 60 8.51 10 8.66 4,660 8.66 0.01 8.80 400 9 100 9.09 40 1,340 8.66 8.66 8.66
AGM 9.63 8.37 9 8.60 970 8.62 980 8.70 500 9.05 10 0.05 9.05 360 9.10 700 9.15 1,000 1,030 9 9.10 8.61
AGP 27 20 23.50 20 100 22 5,000 23.50 0 23.50 5,000
AGR 6 5.22 5.61 5.57 5,330 5.58 16,860 5.59 29,960 5.60 69,770 -0.01 5.60 36,680 5.61 40 5.62 1,080 350,730 5.59 5.65 5.59
AGX 57.40 24.60 41 24.60 100 26 -15 40 5,000 21,600 26 26 26
ALT 14.80 12.20 13.50 12.50 300 13.50 0 14.80 400 1,400 13.50 13.50 13.50
ALV 11.60 9.60 10.60 10 100 10.10 1,400 10.20 200 11.50 6,300 0.90 11.50 200 11.60 2,200 24,900 10.60 11.50 10.10 6,600
AMC 28.60 23.40 26 25.50 300 25.70 1,400 25.80 200 26 0 26.10 500 26.50 1,000 27 600 300 26 26 26
AMD 11.20 9.77 10.50 10.40 78,820 10.45 43,300 10.50 8,950 10.50 107,150 0 10.55 44,770 10.60 73,700 10.65 30,500 588,360 10.60 10.65 10.45
AME 4.80 4 4.40 4.40 0
AMP 19.30 14.30 16.80 15 1,000 16.80 0
AMS 10.20 7.60 8.90 8.30 200 8.80 200 8.90 300 0 8.90 2,000 9 4,500 9.10 2,000 1,100 8.90 8.90 8.80
AMV 15.90 13.10 14.50 13.40 300 13.60 2,100 14 1,200 14.40 -0.10 14.40 4,000 14.50 500 15 1,100 4,000 14.50 14.50 14.40
ANT 11.50 8.50 10 10 0
APC 55.60 48.40 52 51.50 1,050 51.60 1,200 51.70 470 52 2,540 0 52 1,660 52.50 100 52.60 140 43,840 53 54 51.60 6,190
APF