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 # 24/06/2017

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 769.01 ( 2.71    0.35% )
KL: 254,931,839   GT: 4,669 (tỷ)
HNX 98.27 ( -0.33    -0.34% )
KL: 48,559,045   GT: 623 (tỷ)
UPCOM 56.79 ( -0.29    -0.51% )
KL: 16,648,988   GT: 226 (tỷ)
VN30 758.24 ( 0.30    0.04% )
KL: 77,588,340   GT: 1,723 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: SBD (10.20)    
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
VCB 40.75 35.45 38.10 37.90 30,220 38 6,760 38.05 810 38.10 76,730 0 38.10 16,720 38.15 13,810 38.20 54,220 1,880,570 38.05 38.20 37.75 757,050 691,320
MBB 23.20 20.20 21.70 21.35 34,610 21.40 26,460 21.45 16,650 21.50 100,130 -0.20 21.50 32,420 21.55 6,900 21.60 34,730 2,162,290 21.50 21.60 21.20 600,000 600,000
MSN 44.50 38.70 41.60 41.05 13,970 41.10 18,210 41.15 13,210 41.15 50,920 -0.45 41.25 840 41.30 880 41.35 110 904,960 41.60 41.60 41 433,650 360,990
FIT 5.75 5.01 5.38 5.36 110,230 5.37 80,970 5.38 165,700 5.39 43,920 0.01 5.39 74,300 5.40 52,050 5.41 32,000 1,629,040 5.39 5.41 5.37 323,800
VNM 163.60 142.20 152.90 152.70 9,950 152.80 3,900 152.90 230 153 43,150 0.10 153 2,470 153.10 5,810 153.20 900 344,920 152.90 153.10 152.60 373,060 295,740
VIC 45 39.20 42.10 41.95 10,940 42 3,350 42.05 8,070 42.05 7,170 -0.05 42.10 1,000 42.15 150 42.20 1,400 452,090 41.80 42.10 41.80 314,800 289,570
HHS 4.45 3.87 4.16 4.18 50,180 4.19 3,660 4.20 50,900 4.21 46,020 0.05 4.21 590 4.22 10,000 4.23 1,000 1,288,120 4.16 4.27 4.16 3,300 262,540
BHS 25.80 22.50 24.15 24.75 50,270 24.80 65,150 24.85 44,330 24.90 131,610 0.75 24.90 35,660 24.95 44,540 25 180,380 5,229,220 24.20 25.40 23.80 35,870 235,700
HPG 32.90 28.60 30.75 30.65 210,980 30.70 154,390 30.75 15,100 30.80 119,170 0.05 30.80 136,790 30.85 48,920 30.90 88,240 3,030,110 30.80 30.80 30.50 931,920 209,260
CCL 5.18 4.52 4.85 4.90 48,630 4.95 13,110 5 7,250 5 66,990 0.15 5.05 26,500 5.06 9,200 5.10 15,100 1,350,220 5.18 5.18 4.90 26,490 168,070
HSG 34.60 30.10 32.35 32.25 46,060 32.30 66,920 32.35 47,110 32.35 49,970 0 32.40 19,060 32.45 16,950 32.50 34,640 1,892,750 32.35 32.65 32.20 317,270 150,000
KVC 2.90 2.50 2.70 2.50 564,500 2.60 24,800 2.70 200 0 2.70 281,000 2.80 466,000 2.90 149,900 719,900 2.60 2.70 2.60 150,000
AAA 37.45 32.55 35 35 33,060 35.05 6,300 35.10 3,380 35.10 41,930 0.10 35.20 3,700 35.25 5,980 35.30 14,020 1,120,050 34.90 35.40 34.50 144,900
NLG 31.35 27.25 29.30 29.30 71,420 29.35 8,550 29.40 9,900 29.40 31,450 0.10 29.45 16,640 29.50 35,050 29.55 30,540 555,910 29.30 29.70 29.25 133,750 124,500
PVD 13.90 12.10 13 13 167,620 13.05 135,400 13.10 26,530 13.10 50,620 0.10 13.15 1,780 13.20 4,870 13.25 32,740 1,435,510 13.10 13.55 13.05 5,000 117,860
VTO 7.87 6.85 7.36 7.32 30,000 7.33 7,880 7.34 1,370 7.34 15,000 -0.02 7.40 4,870 7.45 1,000 7.48 2,000 50,530 7.50 7.50 7.34 115,010
NT2 31.55 27.45 29.50 29.20 800 29.25 10,050 29.30 340 29.30 28,260 -0.20 29.40 400 29.45 100 29.50 13,180 302,120 29.25 29.50 29 10,240 113,050
HKB 4.80 4 4.40 4.20 281,000 4.30 337,300 4.40 12,800 4.40 110 0 4.50 63,000 4.60 164,200 4.70 151,700 662,710 4.40 4.60 4.30 200 111,200
BID 21.20 18.50 19.85 19.75 40,430 19.80 37,040 19.85 4,500 19.90 260,130 0.05 19.90 28,860 19.95 24,300 20 206,730 4,067,480 19.70 19.90 19.60 26,500 96,000
KBC 18.25 15.95 17.10 16.95 29,710 17 84,720 17.05 51,060 17.10 157,330 0 17.10 1,740 17.15 31,290 17.20 52,870 2,483,180 17.10 17.30 16.95 124,110 81,300
HT1 24.90 21.70 23.30 22.90 56,840 22.95 10,930 23 14,490 23 30,860 -0.30 23.05 15,370 23.10 23,000 23.15 22,100 823,100 23.05 23.30 22.90 80,320
HAG 10.20 8.90 9.56 9.75 6,340 9.76 508,610 9.77 9,800 9.78 339,080 0.22 9.78 960 9.79 68,950 9.80 114,160 6,292,590 9.60 9.87 9.60 116,900 78,060
SSI 29.25 25.45 27.35 27.20 226,920 27.25 31,330 27.30 54,660 27.30 127,800 -0.05 27.35 63,000 27.40 145,580 27.45 26,330 4,040,440 27.50 27.50 26.90 62,770 75,500
HQC 3.29 2.87 3.08 3.27 120,860 3.28 45,100 3.29 2,431,270 3.29 461,050 0.21 24,508,290 3.10 3.29 3.10 410,000 63,710
DQC 50.70 44.15 47.45 46.80 500 46.90 6,650 47 8,210 47 4,500 -0.45 47.25 170 47.30 20,020 47.50 7,100 85,460 47.30 47.50 47 53,830
VND 24 19.80 21.90 21.40 17,400 21.50 21,100 21.60 13,500 21.70 80 -0.20 21.70 48,800 21.80 65,300 21.90 72,700 473,880 21.90 22.30 20.90 52,900
SCR 13.40 11.70 12.55 12.45 105,610 12.50 209,960 12.55 51,660 12.55 407,380 0 12.60 133,470 12.65 39,490 12.70 82,160 7,042,850 12.55 12.80 12.30 51,000
DHG 136.90 119.10 128 125.20 1,110 125.30 7,210 125.40 2,610 125.50 20,350 -2.50 125.50 980 126 4,050 126.30 100 421,850 127.90 127.90 125.50 133,640 50,000
LIX 48.65 42.35 45.50 44.40 150 44.60 3,000 44.70 1,000 44.80 1,250 -0.70 44.80 6,390 45 6,010 45.20 1,190 58,240 45.20 45.20 44.80 2,200 47,640
DTA 8.56 7.44 8 7.56 1,100 7.60 3,700 8 2,010 8.10 100 0.10 8.10 1,400 8.20 4,020 8.30 3,000 231,130 7.50 8.10 7.44 45,000
PVT 15.35 13.35 14.35 14.30 1,030 14.35 20,000 14.40 26,170 14.45 22,370 0.10 14.45 15,920 14.50 45,790 14.55 7,350 255,820 14.25 14.50 14.10 135,530 42,170
IJC 10.05 8.75 9.40 9.36 10,000 9.37 13,000 9.40 4,330 9.46 18,000 0.06 9.46 7,980 9.47 1,000 9.49 10,550 294,650 9.36 9.49 9.30 39,120
STB 15.30 13.30 14.30 14.10 44,740 14.15 13,400 14.20 130,170 14.20 168,640 -0.10 14.25 270,020 14.30 193,520 14.35 132,520 4,049,930 14.20 14.30 13.90 99,060 37,000
DRC 33.95 29.55 31.75 33.30 9,040 33.35 900 33.40 100 33.50 132,370 1.75 33.50 30,290 33.60 24,600 33.70 32,400 1,270,540 31.75 33.50 31.55 268,150 35,370
SAM 11.90 10.40 11.15 10.85 162,000 10.90 131,330 10.95 21,700 10.95 46,270 -0.20 11 16,940 11.10 27,880 11.15 25,990 2,220,970 11.20 11.30 10.95 35,000
VJC 132.60 115.40 124 125.50 1,190 125.70 50 125.90 8,330 126 5,540 2 126 7,100 126.50 1,100 126.90 70 372,950 124.30 126 124.20 20,710 32,000
CTG 21.30 18.60 19.95 19.75 22,100 19.80 68,070 19.90 11,050 20 179,350 0.05 20 23,530 20.10 15,100 20.20 400 1,351,710 19.90 20 19.65 30,900
TRA 129.70 112.90 121.30 119 3,610 120 3,120 120.50 960 121 3,010 -0.30 121 5,000 121.20 2,200 121.30 3,920 47,090 120 121 120 3,020 30,880
KDC 49.80 43.30 46.55 46.45 5,500 46.50 1,250 46.55 12,570 46.55 45,450 0 46.60 1,640 46.65 2,500 46.70 10,730 493,550 46.60 46.80 45.80 15,590 30,000
DXG 18.90 16.50 17.70 17.65 29,240 17.70 411,460 17.75 53,810 17.75 415,790 0.05 17.80 5,310 17.85 18,340 17.90 20,110 8,492,590 17.70 18.20 17.70 2,000 25,670
ACV 59.80 44.20 52 51.30 500 51.80 6,200 51.90 6,000 52 90 0 52.10 2,100 52.20 1,000 52.30 1,400 116,290 52 52 51.80 107,700 25,100
REE 38.85 33.85 36.35 36.30 5,530 36.35 16,020 36.40 17,050 36.45 62,410 0.10 36.45 2,230 36.50 36,030 36.55 5,000 880,870 36.10 36.45 35.95 20,000 22,170
APC 26.85 23.35 25.60 26.20 1,070 26.30 100 26.50 2,730 26.50 1,000 0.90 26.70 5,270 26.80 3,030 26.85 26,410 80,960 25.90 26.85 25.50 1,590 22,000
PPC 22.35 19.45 20.90 20.25 1,750 20.30 22,500 20.40 420 20.40 7,190 -0.50 20.60 3,990 20.70 3,000 20.75 2,000 53,980 20.30 21 20.30 500 20,230
FPT 50.90 44.30 47.60 47.35 20,650 47.40 15,980 47.45 22,130 47.45 66,470 -0.15 47.50 15,540 47.55 500 47.60 137,020 759,780 47.60 47.80 47.20 20,000 20,000
NTL 10.45 9.10 9.78 9.70 16,050 9.71 21,500 9.72 10,200 9.72 70,080 -0.06 9.75 50 9.78 10,070 9.80 4,600 595,630 9.65 9.78 9.65 94,200 20,000
CII 40.15 34.95 37.55 36.60 40,570 36.65 45,890 36.70 62,360 36.75 47,000 -0.80 36.75 124,060 36.80 144,780 36.90 14,110 1,195,500 37.70 37.90 36.50 78,160 17,510
NET 31.70 26.10 28.90 28.10 3,000 28.20 3,100 28.30 700 28.80 200 -0.10 28.80 3,500 28.90 3,900 29 1,300 30,600 28.90 29 28.20 11,100 16,500
HVG 7.19 6.25 6.72 6.74 5,000 6.75 3,000 6.76 9,870 6.76 3,530 0.04 6.79 200 6.80 5,750 6.81 2,110 235,210 6.70 6.80 6.70 16,000
CHP 28.35 24.65 26.50 26.30 1,660 26.35 3,090 26.45 2,400 26.40 2,000 -0.10 26.50 1,500 26.60 1,500 26.65 8,920 44,900 26.75 26.75 26.35 15,500
BVS 20.20 16.60 18.40 18.80 3,700 18.90 2,300 19 2,800 19.30 70 0.90 19.30 1,800 19.40 9,000 19.50 11,300 83,170 18.50 19.60 18.50 31,400 15,300
PHP 16.30 13.50 14.90 14.60 900 14.70 11,000 14.80 1,100 14.90 1,000 0 15 3,200 15.20 1,200 15.30 300 24,900 14.60 15 14.60 14,200
BMI 29.15 25.35 27.25 26.20 300 26.50 490 26.60 200 27.50 5,470 0.25 27.50 3,730 27.60 6,000 27.65 5,000 25,930 26.70 27.70 26.50 21,000 14,010
HNG 11.55 10.05 10.80 11.05 136,960 11.10 36,240 11.15 51,230 11.15 88,010 0.35 11.20 83,900 11.25 49,440 11.30 116,760 3,055,370 10.85 11.25 10.85 14,000
PLX 74.30 64.70 69.50 71.20 26,600 71.30 11,120 71.40 12,930 71.40 52,080 1.90 71.50 11,890 71.60 9,940 71.70 15,660 1,825,360 69.70 72 69.60 784,350 14,000
LSS 15.15 13.25 14.20 14.60 16,230 14.70 2,000 14.75 3,600 14.75 150,050 0.55 14.80 37,110 14.85 41,100 14.90 45,450 1,327,230 14.20 14.80 14.05 13,410
DBC 31.50 25.90 28.70 28.50 5,100 28.60 5,100 28.70 6,300 28.80 200 0.10 28.80 1,100 29.10 1,200 29.20 5,000 105,800 28.40 29.80 28.30 12,900
CTS 12.30 10.70 11.50 11.55 96,700 11.60 62,580 11.65 18,280 11.65 31,200 0.15 11.70 6,570 11.75 2,500 11.80 4,160 931,920 11.45 11.80 11.40 55,800 10,500
CVT 50.30 41.30 45.80 45.10 3,800 45.20 100 45.30 30,300 45.30 150 -0.50 45.50 7,200 45.60 1,000 45.80 5,500 580,550 45.80 46.60 45.30 24,100 10,000
VMD 30.45 26.55 28.50 27.20 70 27.30 50 27.50 80 27.70 -0.80 28.95 100 29 30,000 29.20 100 9,840 28.30 28.30 27.70 1,000 9,840
PAN 42.85 37.25 40.05 39 680 40 1,000 40.20 130 41 510 0.95 41 20 42 2,000 10,950 40.10 41 38.05 260 9,550
NVL 72.30 62.90 67.60 68.10 1,050 68.20 1,000 68.30 1,300 68.50 31,600 0.90 68.50 13,240 68.60 26,420 68.70 14,800 1,642,110 67.60 68.50 67.40 83,360 8,000
PC1 36.95 32.15 34.55 34.20 13,000 34.40 10,400 34.50 100 34.60 20 0.05 34.60 2,440 34.65 3,800 34.70 12,200 171,640 34.50 34.60 34 83,520 7,800
SD2 7.40 6.20 6.80 6.40 90,700 6.50 11,000 6.60 6,300 6.60 500 -0.20 6.80 9,400 6.90 500 7 16,300 51,700 6.70 6.80 6.60 7,700
TDG 12.40 10.80 11.60 10.80 50 -0.80 10.80 144,270 10.85 2,500 10.90 3,800 1,424,080 10.80 10.80 10.80 20 7,000
VGG 69.10 51.10 60.10 59.60 1,400 60 1,000 60.10 3,300 60.80 10 0.70 60.80 400 61.30 100 61.40 1,100 7,910 61.50 61.50 60 600 6,300
ONE 6.30 5.30 5.80 5.60 10,000 5.70 1,100 5.80 200 5.90 100 0.10 5.90 12,400 6 5,000 6.10 11,500 6,400 6.10 6.10 5.80 6,100
VC7 24.80 20.40 22.60 22.10 1,200 22.40 13,000 22.50 3,000 22.60 50 0 22.70 4,000 22.80 900 22.90 1,900 20,850 24.80 24.80 22.50 5,300
HLG 10.55 9.21 9.90 9.50 110 9.60 980 9.70 60 10 10 0.10 10 4,150 10.55 20 7,270 9.60 10 9.60 940 5,110
FLC 7.55 6.57 7.06 7.15 52,450 7.16 71,880 7.17 114,880 7.18 334,170 0.12 7.18 40,790 7.19 21,850 7.20 74,850 8,523,420 7.12 7.27 7.05 57,960 5,000
HCM 47.50 41.30 44.40 44.70 4,510 45 1,950 45.05 13,000 45.05 77,120 0.65 45.10 4,100 45.20 10,770 45.30 11,500 542,860 45 45.10 44.15 110,660 5,000
MSR 17.20 12.80 15 14.70 4,100 14.80 38,500 14.90 6,000 14.90 1,000 -0.10 15 2,700 15.10 3,000 15.20 2,000 99,000 15 15 14.80 2,000 5,000
PSD 18.70 15.30 17 16.40 500 16.50 14,600 16.70 500 17.40 0.40 17.30 4,300 17.40 1,000 17.50 24,300 7,300 17.40 17.40 17 7,200 5,000
SJD 25.75 22.45 24.10 23.80 6,820 23.90 2,620 24 6,000 24 1,000 -0.10 24.10 2,990 24.20 2,560 24.30 100 22,500 23.90 24.10 23.80 6,000 5,000
TDH 17.15 14.95 16.05 16.20 3,720 16.25 12,910 16.30 8,640 16.30 13,410 0.25 16.35 2,000 16.40 50,880 16.45 26,250 708,340 16 16.50 15.95 1,030 5,000
GAS 60.90 53.10 57 56.30 1,500 56.40 21,500 56.50 3,500 56.70 22,820 -0.30 56.70 7,470 56.80 720 56.90 7,020 360,190 57 57.10 56 27,200 4,800
VID 8.45 7.35 7.90 7.40 100 7.60 10,000 7.80 3,770 7.80 1,550 -0.10 8 6,000 8.10 700 8.19 440 8,420 8.10 8.10 7.80 4,680
VE1 8.30 6.90 7.60 7 1,500 7.10 800 7.20 500 8.20 8,500 0.60 8.20 4,900 8.30 6,000 15,600 8.20 8.20 7.70 4,600
HRC 39.90 34.70 37.30 34.70 10 35.10 30 36 30 36.50 510 -0.80 36.40 990 36.50 980 36.70 1,000 13,100 36 36.85 35 4,010
DPM 24.25 21.15 22.70 22.80 38,440 22.85 12,620 22.90 10,000 22.95 38,350 0.25 22.95 26,040 23 171,190 23.05 44,920 1,105,100 22.85 23.10 22.85 17,720 4,000
DVN 27 20 23.50 22.40 8,600 22.50 43,500 22.60 28,100 22.60 230 -0.90 22.70 4,300 22.80 21,300 22.90 14,100 678,130 23.20 23.20 22.60 4,000
NAF 26.30 22.90 24.60 23.50 450 24.20 9,940 24.30 7,410 24.40 9,000 -0.20 24.40 2,910 24.50 10,940 24.60 13,940 58,480 24.60 24.70 24.40 3,810
SKG 53.30 46.45 49.90 49.80 10,050 49.85 5,970 49.90 2,000 50 17,080 0.10 50 2,580 50.10 7,200 50.20 1,950 198,640 49.50 50 48.90 7,870 3,700
DNP 33.10 27.10 30.10 30 700 30.90 200 31 2,500 31 120 0.90 31.50 5,500 32 2,300 32.90 2,000 49,120 30.10 31.50 30 3,200
VIS 26.50 23.10 24.80 24 1,000 24.40 4,000 24.50 100 24.70 700 -0.10 24.70 26,780 24.75 650 24.80 12,050 37,980 24.75 24.80 24.60 3,200
NKG 35.55 30.95 33.25 32.90 4,970 32.95 7,140 33 7,400 33 4,000 -0.25 33.10 2,430 33.15 800 33.20 3,730 310,800 33.30 33.30 32.75 1,300 3,000
TEG 9 7.40 8.20 8.30 18,400 8.40 48,100 8.50 2,000 8.60 50 0.40 8.60 20,900 8.70 41,100 8.80 52,100 664,250 8.30 8.70 8.10 11,700 3,000
CTD 230.20 200.20 215.20 218.20 2,060 218.30 20 218.50 360 218.50 4,470 3.30 218.80 1,630 218.90 1,840 219 1,880 176,120 216 223.50 213.30 33,100 2,000
DIG 15.05 13.15 14.10 14.15 35,200 14.20 35,850 14.25 44,410 14.25 41,100 0.15 14.30 10,250 14.35 15,350 14.40 26,500 1,099,470 14.05 14.60 13.90 2,000
QBS 12.05 10.55 11.30 11.30 11,000 11.40 4,000 11.50 12,470 11.50 27,830 0.20 11.60 2,000 11.70 11,210 11.75 15,300 713,350 11 11.90 10.70 2,000
TCT 54.90 47.85 51.40 51.10 1,880 51.20 580 51.30 500 51.50 0.10 51.80 300 51.90 1,000 52 2,200 7,040 51.20 51.50 51.20 4,000 2,000
VHC 62.40 54.40 58.40 58.30 100 58.40 30 58.50 1,580 58.50 3,600 0.10 58.90 380 59 2,520 59.10 210 125,280 58.80 59.70 58.40 10,000 2,000
DHP 10.70 8.90 9.80 9.30 2,000 9.70 9,700 9.80 3,000 9.90 100 0.10 9.90 3,700 10 800 10.50 50,000 12,200 9.80 9.90 9.70 1,200 1,800
NNC 88.80 77.20 83 83 6,090 83.10 2,200 83.50 2,020 83.60 5,260 0.60 83.60 740 83.70 2,000 83.80 2,260 96,870 84.90 84.90 83.60 400 1,720
BCG 8.67 7.55 8.11 8.12 4,460 8.13 206,650 8.14 10 8.15 66,220 0.04 8.15 35,860 8.16 3,510 8.17 3,000 1,840,500 8.15 8.25 8 40,000 1,600
PMC 102.10 83.70 92.90 88.20 100 88.30 400 90 500 93.20 50 0.30 93.30 300 93.40 1,000 93.50 1,800 2,550 94.90 94.90 90 2,400 1,600
L61 9.50 7.90 8.70 7.90 100 8.40 -0.30 8.40 7,200 8.60 1,000 9.40 200 1,500 8.40 8.40 8.40 1,500
QNS 94.50 69.90 82.20 82.70 1,300 83 1,000 83.10 200 83.20 200 1 83.20 1,800 83.30 4,500 83.40 3,300 46,300 82.50 84.60 69.90 9,300 1,500
PTC 6.20 5.40 5.80 5.80 120 5.81 3,000 5.90 220 5.90 1,380 0.10 5.95 410 6 1,020 6.15 1,000 4,180 5.90 5.90 5.90 1,380
SGT 11.75 10.25 11 10.25 1,010 10.30 3,000 10.35 1,070 10.35 1,320 -0.65 11 14,550 11.50 4,910 11.55 16,950 60,450 11.55 11.55 10.30 1,700 1,310
BSP 29.90 22.10 26 25.10 1,000 25.20 2,000 26 5,000 26 0 26.40 2,000 26.50 500 26.80 1,000 3,600 26 26 26 1,300
HDC 14.25 12.45 13.35 13.20 20,100 13.25 4,940 13.30 9,600 13.30 21,500 -0.05 13.40 12,250 13.45 10,020 13.50 10,100 213,940 13.30 13.55 13.20 1,000 1,300
SAB 219.30 190.70 205 205 5,810 206 3,310 206.10 1,520 206.90 160 1.90 206.90 5,510 207 13,960 207.50 550 36,240 204.80 206.90 204.30 9,420 1,250
KDH 29.85 25.95 27.90 28.30 2,000 28.40 11,600 28.50 2,450 28.50 1,500 0.60 28.60 2,500 28.70 7,540 28.75 3,140 215,620 27.90 28.80 27.80 59,720 1,200
AGF 10.25 8.93 9.60 8.93 10 9.31 300 9.60 2,860 9.85 0.25 9.85 700 9.90 10 10 8,430 1,100 9.85 9.85 9.85 1,000
BIC 42.25 36.75 39.50 38 1,500 38.10 1,000 38.20 150 39.40 1,500 -0.10 39.40 50 39.45 300 39.50 22,100 1,520 39 39.40 39 1,500 1,000
BSI 13.65 11.95 12.80 12 4,290 12.10 1,330 12.70 250 12.80 0 12.80 10,680 12.90 1,100 13.50 4,010 3,450 12.50 12.80 12.50 1,000
BVH 61.80 53.80 57.80 57.70 220 57.80 1,000 57.90 10,000 58.10 37,220 0.30 58.10 120 58.20 6,100 58.30 4,010 315,170 57.80 58.10 57.40 19,620 1,000
HAX 56.20 48.95 52.60 50.70 1,200 50.80 7,920 50.90 1,600 51 4,740 -1.60 51 2,630 51.10 2,720 51.20 4,000 162,980 52.60 53.50 50.30 5,720 1,000
MCH 67.50 49.90 58.70 55 500 56 200 56.50 700 57 50 -1.70 57 300 57.50 1,800 58 2,900 12,850 58.30 58.30 57 1,000
NBB 23.10 20.10 21.60 20.10 53,940 -1.50 21.60 11,570 21.80 2,000 22 12,000 77,650 22.80 22.80 20.10 1,000
PET 12.15 10.65 11.40 11.35 88,560 11.40 24,660 11.45 6,460 11.60 51,430 0.20 11.60 11,200 11.70 10,200 11.75 200 355,860 11.35 11.60 11.35 100 1,000
SHI 9.33 8.11 8.72 8.77 10,200 8.78 9,840 8.79 2,050 8.80 57,560 0.08 8.80 7,970 8.81 20,180 8.84 15,000 652,370 8.72 8.87 8.71 730 1,000
SIC 11 9 10 10.90 8,400 11 179,900 ATO 83,700 11 170 1 121,670 11 11 9 1,000
SJS 30.45 26.55 28.50 28.50 32,990 28.55 1,000 28.60 100 28.90 2,500 0.40 28.90 3,850 29 4,600 29.10 10,100 242,460 28.70 29.15 28.50 1,000
UIC 35.25 30.65 32.95 31.50 910 31.60 300 32 1,000 33 100 0.05 33 1,060 33.25 850 33.30 2,600 11,260 31.90 33 31.50 10,470 1,000
TMS 66.30 57.70 62 57.70 100 61.90 -0.10 61.90 590 62 630 62.50 3,720 1,170 62.50 62.50 61.90 810
IVS 11.80 9.80 10.80 10.60 11,500 10.70 25,700 10.80 25,200 10.80 10 0 10.90 2,400 11 1,600 11.30 800 247,510 10.80 11.50 10.80 800
TCM 34.20 29.80 32 32.10 1,000 32.20 4,600 32.50 53,960 32.50 76,400 0.50 32.60 20 32.65 3,210 32.70 120 1,545,600 32.80 33.25 32.50 800
SFI 34.75 30.25 32.50 31 5,010 31.05 100 31.50 5,000 33.35 3,020 0.85 33.35 2,270 33.40 1,000 33.50 1,000 4,960 32.50 33.65 32.50 3,970 740
CCI 17.10 14.90 16 15.10 1,200 15.20 890 16 9,900 16 600 0 17 2,900 17.10 2,000 600 16 16 16 600
NTP 72 59 65.50 65 500 65.10 100 65.50 7,800 65.50 10 0 66 1,000 66.50 300 67 4,500 24,710 65.30 65.60 65.30 600
PAC 58.10 50.50 54.30 57.20 5,090 57.30 36,040 57.40 3,590 57.40 10,650 3.10 57.90 3,500 58 27,400 58.10 33,580 377,480 54.50 58.10 54.50 118,320 600
PGD 55.40 48.20 51.80 50.50 6,000 50.60 5,000 50.70 9,010 51.80 1,000 0 51.70 920 51.80 4,950 52 28,790 128,110 51.80 51.80 50.70 100 600
D11 15.40 12.60 14 13 200 13.80 -0.20 14.40 1,500 14.50 2,000 15 100 500 13.80 13.80 13.80 500
TBC 26.20 22.80 24.50 23 3,100 24.10 2,510 24.20 500 26 10 1.50 26 2,090 26.20 710 1,700 24.10 26 24.10 570 400
VCF 192.60 167.40 180 168 10 180 350 180 0 185 200 192 10 390 180 180 180 370 390
NTW 41.60 30.80 36.20 32 5,000 33 4,500 34 3,000 35.20 -1 35.10 300 35.20 2,700 35.80 300 800 35.80 35.80 35.20 300
ROS 91.20 79.40 85.30 85.80 441,550 85.90 359,490 86 489,890 86 25,530 0.70 86.10 41,920 86.20 6,140 86.30 7,020 1,762,330 85.30 86.10 85.30 8,920 300
CMG 19.40 16.90 18.15 18.10 26,970 18.20 3,110 18.30 330 18.40 4,550 0.25 18.40 7,860 18.50 33,310 18.80 5,000 181,250 18.50 18.90 18.10 350 240
BFC 45.25 39.35 42.30 42.10 2,600 42.20 2,060 42.30 3,000 42.80 4,100 0.50 42.80 1,570 42.85 2,050 42.90 5,020 96,280 42.30 42.90 41.70 180
DHC 34.55 30.05 32.30 32.05 5,000 32.10 1,710 32.15 500 32.50 510 0.20 32.50 4,930 33.30 1,230 33.50 560 9,960 33.05 33.80 32 880 140
SFC 29.90 26 27.95 26.45 1,000 26.50 1,100 26.55 1,200 28.30 0.35 28.20 600 28.30 1,070 28.40 590 350 27.50 28.40 27.50 130
SAV 13.55 11.85 12.70 12.30 500 12.70 10 12.80 130 13 3,000 0.30 13 1,810 13.10 630 13.20 10,000 10,410 12.30 13.10 12 110
BTU 10 7.40 8.70 7.40 100 7.40 -1.30 100 7.40 7.40 7.40 100
CTB 29.50 24.30 26.90 26.50 200 26.50 40 -0.40 28 400 2,040 27 27 26.50 100
DAD 21.80 18 19.90 18.50 100 19 400 19.30 600 19.90 0 19.90 800 20 5,700 20.20 300 1,500 20 20 19.30 400 100
HU6 5 3.80 4.40 3.80 600 3.90 600 3.80 -0.60 100 3.80 3.80 3.80 100
MTH 14.90 11.10 13 11.20 2,000 11.30 200 11.50 3,000 11.30 -1.70 13.50 1,400 200 11.10 11.30 11.10 100
NBS 52.70 39.10 45.90 39.10 100 40 100 40.10 100 39.10 -6.80 100 39.10 39.10 39.10 100
SHP 25.65 22.35 24 22.60 2,700 22.65 1,000 22.70 10 22.60 1,000 -1.40 23 2,500 23.50 1,000 24 2,600 8,900 24 24 22.55 100
TRC 31.20 27.20 29.20 28.70 7,200 28.80 3,680 28.90 4,000 29 1,210 -0.20 29 730 29.10 15,520 29.30 5,700 48,070 29.50 29.50 28.80 100
TV2 184.80 151.20 168 168 300 168.20 100 169 200 169.10 10 1.10 169.50 300 170 100 170.50 100 710 168 169.10 168 100
UDJ 7.20 5.40 6.30 5.40 2,000 5.50 300 5.40 -0.90 7.20 300 100 5.40 5.40 5.40 100
VQC 12.30 9.10 10.70 9.70 100 9.80 1,000 9.10 -1.60 12.30 100 100 9.10 9.10 9.10 100
SC5 30.45 26.55 28.50 28.25 300 28.30 640 29 900 30 50 1.50 30 2,860 30.30 43,970 2,960 28.05 30 28 80
AGR 4.05 3.53 3.79 3.82 11,700 3.83 25,600 3.84 2,170 3.89 12,210 0.10 3.89 13,360 3.90 64,290 3.91 36,690 1,300,420 3.90 3.96 3.82 50
CLL 27.90 24.30 26.10 24.50 970 26 500 26.50 0.40 26.50 330 26.60 1,000 26.80 300 1,030 24.50 26.50 24.50 20
GDT 62.70 54.50 58.60 58 160 58.20 30 58.50 90 58.80 10 0.20 58.80 990 59 20,080 59.20 3,000 50 59 59 58.50 10 20
ANV 12.60 11 11.80 11.20 3,000 11.30 300 11.50 990 11.50 10 -0.30 11.80 16,780 11.85 10 11.90 3,000 6,010 11.80 11.80 11.50 10
DXV 4.80 4.18 4.49 4.18 200 4.20 3,000 4.25 1,000 4.49 0 4.49 960 4.50 2,220 4.78 2,900 100 4.49 4.49 4.49 10
E1VF 13.32 11.58 12.45 12.37 18,290 12.38 500 12.40 40 12.37 -0.08 12.43 31,010 12.44 24,850 12.45 26,980 210 12.47 12.47 12.37 10
PVX 2.20 1.80 2 1.80 577,400 1.90 958,500 2 1,223,900 2 170 0 2.10 2,601,900 2.20 2,449,800 683,970 2.10 2.10 2 10
SBT 38.70 33.70 36.20 35.75 25,530 35.80 31,870 35.85 50,000 35.90 27,630 -0.30 35.90 35,400 35.95 53,620 36 91,000 1,905,690 36 36.10 35.65 14,550 10
TCL 31.65 27.55 29.60 28.75 100 29 600 29.10 1,900 29.10 3,800 -0.50 29.30 10 29.40 10 29.50 6,340 10,150 28.80 31.65 28.70 8,350 10
AAM 11.20 9.77 10.50 9.83 2,000 9.85 1,000 9.86 3,000 10.60 0.10 10.60 3,090 10.65 2,000 10.70 3,100 2,230 10.50 10.60 10.50
ABC 46.10 34.10 40.10 40.20 6,000 41 3,000 42 300 42 1.90 42.70 100 42.90 1,500 43 1,800 9,700 43.50 46.10 40.10
ABI 38.60 28.60 33.60 33 1,000 33.10 1,100 33.30 300 36 2.40 35 1,000 35.50 200 36 4,000 4,100 35 36 33 4,100
ABT 41.90 36.50 39.20 38.50 440 39 2,700 39.10 790 39.10 450 -0.10 39.65 30 39.70 1,160 39.90 30 4,340 39.95 39.95 39.10 50
AC4 22.40 16.60 19.50 16.70 1,900 19.50 0 20 100 21 1,000 22.40 400
ACB 28.70 23.50 26.10 25.50 305,000 25.60 178,200 25.70 36,600 25.70 820 -0.40 25.80 15,500 25.90 48,900 26 67,200 2,881,920 26 26.10 25.60
ACC 29.20 25.40 27.30 25.40 5,200 25.80 500 27 1,850 27.30 0 27.30 390 27.50 5,810 27.60 20 3,530 27.30 27.50 27 30
ACE 31.60 23.40 27.50 27 1,000 27.20 500 27.30 1,500 27.50 0 28 500 28.50 1,500 28.70 300 5,600 28 29.50 27.50
ACL 8.96 7.80 8.38 7.85 200 7.90 1,000 7.95 50 8.60 0.22 8.50 8,360 8.59 400 8.60 1,040 10 8.60 8.60 8.60
ACM 2 1.80 1.90 1.80 769,400 1.90 40 0 1.90 86,200 2 1,142,300 634,240 1.90 2 1.80
ADC 17.80 14.60 16.20 14.60 300 16.20 0 15.90 300 16 2,000 16.60 3,000
ADP 41.20 30.60 35.90 34 1,000 34.50 200 35 1,000 31.10 -4.80 36.30 100 36.50 1,000 37 1,600 300 36.40 36.40 30.60
ADS 21.50 18.70 20.10 19.80 2,760 19.85 2,060 19.90 1,920 19.95 40 -0.15 19.95 3,530 20 8,100 20.10 1,500 274,710 20.10 20.20 19.80
AFC 21.50 15.90 18.70 18 100 18.70 0
AFX 4.40 3.40 3.90 3.70 10,000 3.80 12,000 3.90 6,600 3.90 0 4 74,900 4.40 900 6,200 3.90 3.90 3.90
AGM 10.15 8.84 9.50 9.20 6,270 9.25 500 9.30 200 9.50 0 9.50 1,670 9.55 2,800 9.60 500 330 9.30 9.50 9.30
AGP 33.80 25 29.40 29.40 0
AGX 34.80 25.80 30.30 30.30 0
ALT 14.80 12.20 13.50 12.50 3,300 12.60 2,100 13.50 0 14.70 200
ALV 11.50 9.50 10.50 9.60 100 9.70 100 9.80 100 10.40 -0.10 10.10 2,600 10.20 100 10.30 2,000 400 10.40 10.40 10.40
AMC 29.70 24.30 27 25.80 500 25.90 4,000 26 700 26 -1 27 1,800 27.20 1,000 27.50 500 200 26 26 26
AMD 15.05 13.15 14.10 13.15 58,400 -0.95 13.15 350,840 13.20 1,290 13.30 21,320 8,735,900 13.70 14.40 13.15 50
AME 4.50 3.70 4.10 4 5,000 4.10 0 4.50 100
AMP 28.70 21.30 25 21.30 900 22 1,000 24 400 24 -1 25 4,400 100 24 24 24
AMS 7.90 5.90 6.90 6 3,000 6.30 600 6.40 200 -0.50 6.60 800 6.80 2,000 6.90 1,000 20,900 6.40 6.60 6.40
AMV 18.10 14.90 16.50 15.50 2,800 16 2,100 16.20 800 16.50 0 16.50 2,000 16.80 200 17 4,500 5,300 16.50 16.80 16.50
ANT 14.90 11.10 13 13 0 13.50 2,500 14 1,000 14.50 1,600
APF 68.60 50.80 59.70 55 2,000 57 1,400 58.50 1,000 59.70 0 60 500 62 1,300 64 1,500
APG 5.35 4.65 5 4.79 100 4.80 500 4.90 100 4.90 5,130 -0.10 4.95 4,660 4.96 3,990 4.97 500 68,430 5 5 4.75
API 35.70 29.30 32.50 29.40 600 29.90 200 30 600 30 30 -2.50 32.90 1,100 33 2,900 33.50 100 13,330 35 35 30 1,200
APL 23.50 10.10 16.80 16.80 0
APP 11.40 9.40 10.40 9.40 100 9.40 -1 11 100 11.40 1,400 100 9.40 9.40 9.40
APS 4 3.40 3.70 3.50 43,200 3.60 102,000 3.70 46,500 3.70 10,000 0 3.90 31,200 4 112,300 189,000 3.80 3.90 3.70 5,500
ARM 33.80 27.80 30.80 27.80 100 28 100 28.10 100 30.80 0
ASA 2.60 2.20 2.40 2.20 20,000 2.30 5,000 2.30 25,500 -0.10 2.40 31,000 2.50 25,500 2.60 71,700 53,200 2.40 2.40 2.30
ASD 1.40 0.60 1 1.40 2,000 1 0
ASM 15 13.10 14.05 13.90 53,610 14 41,280 14.05 1,700 14.05 2,000 0 14.10 22,400 14.15 1,500 14.20 1,100 1,734,450 14.05 14.05 13.95
ASP 5.11 4.45 4.78 4.51 5,040 4.52 1,600 4.60 1,500 4.79 3,030 0.01 4.79 1,090 4.80 78,210 4.90 2,420 3,030 4.79 4.79 4.79
ATA 0.60 0.60 0.60
ATG 3.33 2.91 3.12 3.05 4,900 3.10 1,300 3.12 260,000 3.20 65,080 0.08 3.19 3,390 3.20 39,830 3.23 1,840 1,164,050 3.10 3.33 2.91
ATS 19.20 15.80 17.50 16.30 1,000 16.40 500 16.50 1,900 16.50 100 -1 18.40 200 18.50 100 19.10 400 21,100 16 16.50 16
AUM 15.10 6.50 10.80 10.80 0
AVF 0.30 0.30 0.30
B82 3.30 2.70 3 2.70 20 -0.30 ATO 100 2.70 200 3 3,700 1,020 2.70 2.70 2.70
BAX 25.80 21.20 23.50 21.20 100 23.50 0 22.90 2,400 25.80 3,000
BBC 119.60 104 111.80 108.30 10 110 10 110.10 140 110.10 -1.70 113.60 10 113.70 110 113.80 30 10 110.10 110.10 110.10
BBS 16.20 13.40 14.80 13.40 600 13.60 100 13.70 600 15.30 0.50 15.30 900 15.50 500 15.80 500 700 15.50 16.20 15.10 200
BCC 16.10 13.30 14.70 14.40 33,300 14.50 31,400 14.60 40,100 14.70 40 0 14.70 22,500 14.80 25,300 14.90 25,300 148,440 14.80 14.80 14.60
BCE 6.20 5.40 5.80 5.79 3,100 5.80 3,470 5.81 10 5.81 1,000 0.01 5.86 2,530 5.88 1,000 5.91 100 18,510 5.81 5.88 5.78
BCI 27.80 24.20 26 25.60 1,600 25.80 500 26 5,010 26.10 0.10 26.10 370 26.20 400 26.30 1,850 6,890 26 26.20 26
BCP 8.30 6.30 7.30 7 200 7.30 0 8 1,400 8.10 2,000
BDB 9.90 8.10 9 9 0
BDF 37.90 16.30 27.10 27.10 0
BDG 35.70 26.50 31.10 29 600 29.20 2,900 34 2.90 34 300 35 100 500 26.50 34 26.50
BDP 14 6 10 10 0
BDW 9.80 4.20 7 7 0
BED 43.40 35.60 39.50 39.50 0 40 1,600
BEL 9.90 4.30 7.10 7.10 0
BGM 0.86 0.86 0.86
BHC 3.60 2.80 3.20 3.20 0 3.10 3,600 3.20 4,100 3.40 600
BHN 84.40 73.40 78.90 76.50 10 77 250 77.40 110 79.30 10 0.40 79.30 40 79.40 7,210 79.50 120 10 79.30 79.30 79.30
BHP 12.60 9.40 11 9.50 100 11 0 11 3,900 11.80 1,500 12.60 1,500
BHT 5.80 4.80 5.30 5.30 0 5.20 2,000 5.30 2,100 5.40 1,800
BHV 9.70 7.30 8.50 9.70 1.20 9.70 2,400 400 9.70 9.70 9.70
BII 3.80 3.20 3.50 3.20 173,600 3.30 136,900 3.30 40 -0.20 3.40 64,400 3.50 110,300 3.60 93,300 413,240 3.50 3.50 3.30
BKC 7.30 6.10 6.70 6.40 900 6.50 2,000 6.60 500 6.60 40 -0.10 6.70 100 7.20 1,000 7.30 1,000 1,040 6.50 6.60 6.50
BLF 4.80 4 4.40 4 400 4.40 0 4.40 5,000 4.50 1,000 4.60 1,000 20,100 4.70 4.70 4
BLI 8 6 7 7 1,500 7 1,500 0 7.40 600 7.90 1,500 1,600 7.30 7.30 7
BLN 13.50 5.90 9.70 9.70 0 8.50 7,300
BMC 20.50 17.90 19.20 19.30 100 19.50 700 19.70 970 20 8,400 0.80 20 180 20.20 2,150 20.30 1,000 15,060 20 20 19.10 1,000
BMD 14.70 6.30 10.50 10.50 0
BMJ 16.60 12.40 14.50 13 200 13.10 200 13.50 200 14.50 0 16.60 500
BMN 11.60 5 8.30 8.30 0
BMP 105.10 91.50 98.30 101.40 540 101.50 670 101.60 200 102 6,870 3.70 102 7,350 102.10 1,000 102.20 590 150,340 98.30 102.30 98.20 1,330
BMV 14 6 10 10 0 14 1,300
BPC 19.10 15.70 17.40 17.10 3,000 17.20 2,900 17.30 100 17.40 100 0 17.40 3,600 17.50 1,000 17.60 1,000 10,900 17.40 17.40 17.20 600
BRC 11.10 9.68 10.40 9.91 1,000 10 500 10.40 2,020 10.40 0 10.60 50 10.65 500 10.70 1,330
BRR 22 16.40 19.20 16.40 -2.80 16.40 10,500 19.20 7,400 20 6,100 200 16.40 16.40 16.40
BRS 14.40 6.20 10.30 7 500 10.30 0
BSC 16.90 13.90 15.40 15.40 0 16.90 100
BSD 49.40 36.60 43 43 0 42 100 49.40 1,000
BSG 10.30 7.70 9 8 1,000 9 0 9 2,900 10.30 2,500