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 # 25/04/2017

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 709.39 ( -3.02    -0.42% )
KL: 154,884,037   GT: 3,308 (tỷ)
HNX 88.42 ( -0.46    -0.52% )
KL: 46,528,539   GT: 476 (tỷ)
UPCOM 57.54 ( 0.23    0.40% )
KL: 24,386,685   GT: 452 (tỷ)
VN30 667.08 ( -5.52    -0.82% )
KL: 53,386,820   GT: 1,036 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: SZE (8.40)    VCC (12.70)    
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
SCR 9.20 8 8.60 8.34 30 8.35 18,450 8.36 1,000 8.37 425,100 -0.23 8.37 15,730 8.38 139,790 8.39 84,620 7,801,990 8.57 8.60 8.37 15,000 2,257,140
VNM 154.80 134.60 144.70 143.50 12,550 143.60 15,900 143.70 10,530 144 65,300 -0.70 144 11,420 144.10 1,160 144.20 100 562,400 144.20 144.70 143.50 1,078,000 900,530
TCM 24.55 21.35 22.95 22.80 2,380 22.85 700 22.90 330 22.90 7,000 -0.05 22.95 2,500 23 22,190 23.05 5,540 294,380 22.95 23.05 22.75 566,500 566,500
HPG 32.55 28.35 30.45 29.90 47,340 29.95 13,480 30 78,230 30.05 126,490 -0.40 30.05 15,860 30.10 10,000 30.15 15,050 2,528,340 30.50 30.55 29.90 204,790 463,230
DCM 11.90 10.40 11.15 10.85 12,010 10.90 66,490 10.95 28,000 10.95 171,750 -0.20 11.05 11,420 11.10 24,830 11.15 37,310 1,456,020 11.15 11.25 10.95 250,000
VIC 43.30 37.70 40.50 39.90 4,500 39.95 50 40 12,120 40 19,140 -0.50 40.20 1,000 40.30 7,000 40.35 5,860 422,960 40.30 40.90 39.65 100,960 227,930
DIG 10.35 9.03 9.70 9.95 6,000 9.97 9,640 10 3,220 10 87,590 0.30 10.05 17,230 10.10 29,310 10.15 65,790 2,535,500 9.75 10.30 9.70 20,000 210,000
DPM 25.10 21.90 23.50 22.70 25,050 22.75 19,000 22.80 9,510 22.80 148,100 -0.70 22.85 5,400 23 42,630 23.05 6,000 1,101,510 23.20 23.30 22.80 9,150 162,920
KDC 41.30 35.90 38.60 38.65 500 38.80 6,090 38.90 770 39.20 22,190 0.60 39.20 480 39.30 600 39.35 5,100 446,940 38.10 39.30 38.10 272,120 158,720
SKG 76.80 66.80 71.80 71.10 5,090 71.20 1,720 71.30 400 71.30 2,230 -0.50 71.70 650 71.80 4,200 72 970 32,650 71.80 72.50 71 154,600 154,600
SHB 8.30 6.90 7.60 7.20 1,192,300 7.30 1,986,400 7.40 1,668,500 7.50 1,370 -0.10 7.50 7,900 7.60 1,684,900 7.70 2,051,400 14,012,870 7.60 7.70 7.40 100 112,100
NLG 30.05 26.15 28.10 27.75 3,600 27.80 17,460 27.85 12,090 27.85 33,590 -0.25 27.90 32,520 27.95 9,000 28 2,130 405,800 27.90 28.10 27.80 19,740 98,120
VCB 37.95 33.05 35.50 35 166,700 35.05 5,010 35.10 32,300 35.10 111,030 -0.40 35.30 3,800 35.50 8,110 35.55 18,100 450,210 35.50 35.75 35.10 96,790 93,840
ASM 16.30 14.20 15.25 15 49,000 15.05 1,360 15.10 19,860 15.20 3,500 -0.05 15.20 24,700 15.25 1,000 15.30 3,020 1,563,380 15.25 15.25 15.10 78,000
PGS 20.20 16.60 18.40 18.10 17,900 18.20 11,000 18.30 2,800 18.40 90 0 18.40 2,500 18.50 12,300 18.60 22,000 173,490 18 18.60 17.90 87,200 72,500
FPT 49.05 42.65 45.85 45.60 5,780 45.65 14,800 45.70 21,030 45.75 28,300 -0.10 45.75 18,000 45.85 9,220 45.90 9,000 465,680 45.85 46.05 45.65 64,710 64,700
ROS 174.40 151.60 163 162.80 437,850 162.90 529,450 163 377,140 163 173,160 0 163.10 119,320 163.20 65,760 163.30 71,190 4,891,750 161.20 163.10 161.10 20,000 50,700
EIB 11.70 10.20 10.95 10.60 16,200 10.65 25,360 10.70 100 11.70 460,920 0.75 804,720 10.80 11.70 10.55 50,000
PVD 19.90 17.30 18.60 18.65 1,460 18.70 1,000 18.75 3,010 18.80 93,100 0.20 18.80 7,170 18.85 35,890 18.90 34,530 2,449,160 18.50 18.85 18.20 179,740 48,290
SSI 23.90 20.80 22.35 21.85 50 21.90 21,520 21.95 6,380 22 190,570 -0.35 22 24,440 22.10 17,400 22.15 24,020 1,192,990 22.35 22.40 22 354,450 45,700
HT1 24.10 21 22.55 22.30 2,300 22.35 3,300 22.40 4,580 22.40 13,780 -0.15 22.50 1,080 22.55 2,290 22.60 10,000 153,030 22.55 22.90 22.30 3,000 30,810
SAM 9.70 8.44 9.07 9.20 15,870 9.23 2,270 9.26 780 9.25 15,690 0.18 9.29 10 9.30 28,150 9.34 10 436,480 9.04 9.25 9.03 28,480
SAB 215 187 201 199 1,100 199.50 10 200 9,910 200 990 -1 201 1,090 201.40 100 201.50 1,000 54,940 201 201.50 200 52,170 28,040
HSG 51.10 44.55 47.85 46.60 12,460 46.65 100 46.70 24,470 46.70 125,650 -1.15 46.90 10,000 46.95 15,870 47 4,690 963,940 47.70 47.70 46.70 39,080 24,750
CII 38.90 33.90 36.40 36.45 100 36.50 3,950 36.60 681,010 36.60 45,400 0.20 36.65 3,590 36.70 14,660 36.80 620 492,600 36.60 36.80 36.20 225,250 23,830
APC 27.40 23.90 25.65 25.65 5,990 25.70 8,000 25.90 240 25.90 7,010 0.25 25.95 10,100 26 6,070 26.05 10,100 170,140 25.80 25.90 25.25 50,310 22,000
HAG 8.87 7.71 8.29 8.65 8,000 8.66 21,000 8.67 275,000 8.68 248,670 0.39 8.68 11,400 8.69 1,000 8.70 42,200 6,795,740 8.30 8.85 8.30 70,050 20,040
BHS 14.60 12.70 13.65 13.90 32,610 13.95 27,560 14 34,830 14.05 56,420 0.40 14.05 17,840 14.10 16,550 14.15 20,650 3,025,870 13.50 14.25 13.35 20,000
VIP 7.59 6.61 7.10 6.65 200 6.80 1,770 6.90 18,120 6.90 19,110 -0.20 6.91 5,000 6.99 4,740 7 7,980 207,770 7.10 7.10 6.90 300 20,000
VNS 23.60 20.60 22.10 22.40 700 22.50 3,040 22.60 1,890 22.60 4,890 0.50 22.70 13,010 22.80 2,000 22.85 3,000 54,550 22.10 22.95 22.10 700 20,000
MSN 48.15 41.85 45 44.60 1,010 44.70 50 44.80 360 45.40 42,100 0.40 45.40 8,050 45.45 3,440 45.50 15,150 143,750 45.50 45.50 44.80 75,350 19,960
CAN 23.10 18.90 21 20 1,000 21 0 22 5,000 19,700 21 21 20 2,000 19,600
BVH 61.30 53.30 57.30 56.80 2,690 56.90 4,950 57 19,540 57 22,870 -0.30 57.10 1,610 57.20 10,500 57.30 4,020 151,560 57.80 57.80 56.90 72,720 19,100
BMP 201.60 175.40 188.50 184.20 300 184.50 600 184.80 130 184.80 6,650 -3.70 184.90 1,090 185 2,090 185.40 400 70,310 188.50 188.50 184 100 18,280
PVS 17.90 14.70 16.30 16.40 96,800 16.50 16,900 16.60 6,600 16.70 300 0.40 16.70 26,500 16.80 64,200 16.90 77,200 832,000 16.30 16.90 16.30 214,400 18,000
VJC 140.50 122.30 131.40 129.10 2,890 129.30 120 129.40 3,110 129.40 5,000 -2 130.30 1,000 130.40 5,900 130.50 2,950 229,020 131.40 131.80 129.40 28,930 17,440
SJS 30.70 26.70 28.70 27 2,530 27.10 3,700 27.20 13,710 27.30 27,500 -1.40 27.30 2,620 27.80 1,300 27.90 2,100 302,350 28.10 28.50 27.30 17,140
DAG 13.90 12.10 13 12.85 22,500 12.90 23,360 12.95 3,850 12.95 10,480 -0.05 13 14,860 13.05 5,200 13.10 100 92,110 13.10 13.15 12.95 15,000
DHT 102.80 84.20 93.50 88.10 200 88.20 7,100 90 200 90 50 -3.50 92.50 100 92.70 1,000 92.90 300 29,150 94 95 90 100 14,600
MAS 100.10 81.90 91 89.30 300 89.50 100 89.60 300 90.50 100 -0.50 90.50 900 90.80 1,700 91 1,000 28,400 94 94 88 11,900 14,200
DGC 38.30 31.50 34.90 33.50 1,100 33.60 5,000 33.70 2,000 34 30 -0.90 34 200 34.30 1,000 34.40 1,200 109,430 34.80 34.80 33.50 14,030
GMD 34.75 30.25 32.50 32.10 15,510 32.15 5,000 32.20 5,380 32.20 56,230 -0.30 32.40 3,230 32.50 6,700 32.60 6,100 333,690 32.50 33 32.20 13,200
STB 12 10.50 11.25 10.50 1,744,710 -0.75 10.50 218,910 10.70 4,100 10.80 160,000 4,982,210 11 11.40 10.50 100,110 12,780
TMT 13.80 12 12.90 12 20 -0.90 12 15,290 12.10 1,730 12.20 1,000 200,590 12 12.30 12 12,000
TDH 14.05 12.25 13.15 12.70 50,000 12.75 16,400 12.80 39,000 12.90 123,520 -0.25 12.90 3,760 12.95 10,050 13 55,710 654,440 13.15 13.15 12.75 10,000 11,210
IJC 8.73 7.59 8.16 8.28 10,510 8.30 25,840 8.40 31,350 8.40 8,600 0.24 8.49 530 8.50 27,420 8.52 200 368,570 8.20 8.55 8.20 2,500 10,370
HAI 3.77 3.29 3.53 3.58 8,990 3.59 1,560 3.60 50 3.60 6,950 0.07 3.62 3,440 3.63 9,490 3.64 8,300 202,000 3.51 3.64 3.51 10,000
BVS 18.30 15.10 16.70 16.30 13,900 16.40 1,000 16.50 1,800 16.70 40 0 16.70 17,300 16.80 6,500 16.90 5,300 35,840 16.70 16.80 16.50 30,200 7,700
PVT 13.55 11.85 12.70 12.55 20,170 12.60 64,210 12.65 39,320 12.70 21,000 0 12.70 5,540 12.75 24,360 12.80 8,150 400,080 12.70 12.80 12.65 31,500 7,700
TVC 13.20 10.80 12 11.80 40,800 11.90 36,200 12 29,400 12 10 0 12.10 8,400 12.20 8,500 12.30 17,000 332,710 12 12.10 11.90 7,400
DBC 30.20 24.80 27.50 26.40 5,100 26.50 4,000 26.60 1,800 26.60 60 -0.90 26.70 700 26.90 1,900 27 6,000 77,560 26.80 26.80 26.20 7,100
UIC 34.05 29.65 31.85 33.10 1,040 33.20 1,200 33.30 830 33.30 1,500 1.45 33.90 120 34 1,070 34.05 16,750 81,400 34.05 34.05 32.50 1,330 7,060
DTL 30.25 26.35 28.30 28 15,320 28.30 5,000 28.50 1,590 28.50 0.20 28.60 2,000 7,000 28.40 28.50 28.40 7,000
HBC 56 48.75 52.40 51.20 6,690 51.30 7,390 51.40 8,460 51.40 153,400 -1 51.50 7,600 51.60 5,280 51.70 8,270 879,700 52.10 52.20 51.40 36,910 7,000
DHG 143 124.40 133.70 133.80 110 133.90 3,100 134 1,120 134.40 1,410 0.70 134.40 1,040 134.50 1,900 134.60 1,970 22,900 133.50 134.60 133 1,700 6,690
ACV 57 42.20 49.60 48.90 100 49 100 49.60 4,200 49.60 40 0 49.70 3,100 49.80 1,700 49.90 1,100 39,440 49 49.80 48.40 35,800 6,300
MBB 16.15 14.05 15.10 14.85 33,590 14.90 131,340 14.95 16,930 14.95 25,550 -0.15 15 40,020 15.05 17,410 15.10 29,860 645,890 15 15.05 14.95 16,320 5,870
CMG 15.20 13.30 14.25 13.70 1,000 14 1,000 14.40 90 14.40 200 0.15 14.80 2,000 14.85 4,690 14.90 1,030 14,540 14 14.85 13.50 5,720
NNC 80.20 69.80 75 73.80 700 73.90 5,900 74 12,210 74.50 6,000 -0.50 74.50 3,640 74.90 5,100 75 10,590 37,740 75 75 74 4,100 5,540
NBC 6.90 5.70 6.30 5.90 2,000 6 3,400 6.10 17,000 6.10 5,000 -0.20 6.40 2,000 6.50 8,400 6.60 5,100 14,600 6.30 6.40 6.10 5,500
ABT 44.55 38.75 41.65 39.10 500 39.35 100 40 2,470 41.15 10 -0.50 41.10 100 41.20 30 41.30 1,000 5,570 40 41.45 40 310 5,320
PVI 32.30 26.50 29.40 29 7,500 29.10 1,500 29.20 800 29.50 0.10 29.40 2,700 29.50 11,600 29.60 300 16,800 29 29.50 29 5,000
PVX 2.20 1.80 2 1.80 232,000 1.90 1,294,000 2 20 0 2 269,000 2.10 792,600 2.20 661,700 779,020 2 2.10 1.90 5,000
SHI 8.47 7.37 7.92 7.87 4,250 7.88 10 7.89 5,890 7.89 50,450 -0.03 7.94 190 7.95 13,720 7.96 990 479,790 7.92 8.05 7.89 300 5,000
SPP 23.90 19.70 21.80 19.80 200 20 1,000 21.80 5,000 21.80 0 22.50 500 22.60 400 22.80 500 5,000 21.80 21.80 21.80 5,000
VHC 57.90 50.50 54.20 52.70 4,800 52.80 10 53 4,780 53 8,940 -1.20 53.60 1,000 53.70 3,500 53.80 1,000 25,780 54.20 54.30 53 9,640 5,000
FMC 20 17.40 18.70 18.50 7,290 18.60 50 18.70 100 18.75 400 0.05 18.75 8,360 18.80 20,660 19 12,700 11,240 18 18.80 18 5,020 4,520
NBB 24.60 21.40 23 23.50 98,510 23.60 174,490 23.70 122,940 23.70 33,000 0.70 23.75 8,310 23.80 3,050 23.90 450 617,750 23.65 23.75 23 4,300
PPC 18.15 15.85 17 16.80 100 16.90 850 17 7,180 17 3,000 0 17.10 2,000 17.20 1,690 17.30 590 20,920 17 17.20 17 30 4,250
BID 17.70 15.40 16.55 16.20 94,140 16.25 147,830 16.30 14,950 16.35 107,220 -0.20 16.35 25,090 16.40 99,980 16.45 8,020 915,040 16.50 16.60 16.30 2,000 4,200
VSH 16.55 14.45 15.50 14.80 4,350 14.90 1,000 15 4,450 15.30 1,950 -0.20 15.30 9,720 15.40 14,180 15.50 31,350 22,310 15.50 15.50 15 6,000 4,050
NKG 45.65 39.75 42.70 42.40 5,000 42.50 6,610 42.70 5,610 42.70 6,430 0 42.80 8,180 42.90 3,000 43 2,130 383,250 42.70 43.30 42.20 3,710
HDC 11.25 9.82 10.55 10.30 10,280 10.35 5,000 10.45 2,000 10.50 12,010 -0.05 10.50 11,410 10.55 3,000 10.60 900 148,100 10.50 10.60 10.30 3,560
CTD 218.70 190.10 204.40 201 3,890 201.10 2,020 201.20 2,170 202.20 1,540 -2.20 202.20 90 202.30 140 202.60 3,860 58,650 204.50 205 201 74,580 3,310
HAS 8.01 6.97 7.49 7.11 820 7.11 1,170 -0.38 7.47 90 7.48 220 7.49 1,260 5,780 7.40 7.48 7.11 30 3,200
GDT 63.10 54.90 59 55 500 55.20 300 55.30 320 59 0 59 2,840 62 100 63.10 1,190 6,420 59 63.10 57 1,750 3,180
HKB 6.90 5.70 6.30 6.30 211,100 6.40 73,500 6.50 12,600 6.50 10 0.20 6.60 29,500 6.70 136,300 6.80 237,700 1,455,310 6.30 6.80 6.20 3,100
NTL 10 8.72 9.37 9.20 2,100 9.21 10,000 9.22 5,000 9.24 216,540 -0.13 9.24 9,360 9.30 11,730 9.34 1,000 579,890 9.37 9.40 9.24 2,780
HHS 4.26 3.72 3.99 3.97 53,180 3.98 90,750 3.99 178,030 3.99 339,060 0 4 77,120 4.01 170 4.02 550 1,920,040 4.05 4.05 3.98 49,130 2,580
TTF 7.22 6.28 6.75 6.42 15,000 6.45 50 6.50 17,010 6.50 81,470 -0.25 7 24,390 7.05 3,000 7.08 3,000 426,210 6.75 7.22 6.50 2,500
GAS 57.30 49.85 53.60 53.90 2,000 54 1,050 54.10 1,130 54.10 10,660 0.50 54.20 1,020 54.40 2,400 54.50 9,570 361,260 53.60 54.50 53.40 269,320 2,430
PET 11.20 9.77 10.50 10.30 14,380 10.35 21,810 10.40 11,920 10.40 9,990 -0.10 10.50 4,320 10.55 5,650 10.60 6,340 50,080 10.45 10.50 10.40 2,380
HMC 11.20 9.77 10.50 10.35 1,600 10.40 3,000 10.45 240 10.45 150 -0.05 10.50 11,770 10.55 4,530 10.60 1,170 2,990 10.30 10.50 10.30 500 2,250
LIX 52 45.20 48.60 48.20 400 48.30 270 48.40 100 48.50 20 -0.10 48.50 980 48.60 1,460 48.70 500 10,650 49.15 49.15 48.40 10 2,200
SZL 37.45 32.55 35 35.10 6,000 35.30 100 35.40 4,000 35.50 1,270 0.50 35.50 230 35.55 200 35.85 230 59,800 35 35.95 35 1,010 2,190
VSC 62.90 54.70 58.80 58.20 1,400 58.30 7,120 58.40 3,500 58.50 1,770 -0.30 58.50 1,110 58.60 1,000 58.70 4,140 71,580 58.60 58.70 58.30 2,030
PAC 38.50 33.50 36 35.80 7,500 35.85 11,500 36 250 36.30 1,970 0.30 36.30 3,610 36.40 16,820 36.50 19,000 95,970 36 36.30 35.85 11,000 2,010
KSB 45.65 39.75 42.70 42.30 6,100 42.35 1,000 42.40 610 42.70 16,000 0 42.70 23,890 42.75 2,730 42.80 2,340 505,710 42.60 42.90 41.90 41,000 2,000
SC5 27.35 23.85 25.60 25.30 10 25.40 500 25.45 20 27 1.40 27 960 27.10 10 27.20 10 2,020 25.60 27 25.60 2,000
CAV 65.20 56.80 61 60.50 6,250 60.60 710 60.70 20 60.80 200 -0.20 60.80 500 60.90 560 61 300 52,150 61 61 60.20 1,640 1,800
DQC 52.30 45.50 48.90 49.30 4,830 49.50 1,110 49.60 1,550 50.30 3,320 1.40 50.30 100 50.50 260 50.60 1,560 23,940 49.50 50.30 49.20 30 1,720
VBC 84 68.80 76.40 71.50 2,000 72 300 73 200 74 -2.40 74 1,700 74.50 2,000 76 500 1,800 74.50 74.50 74 1,500
HVG 7.41 6.45 6.93 6.88 1,500 6.89 2,100 6.90 7,910 6.90 309,920 -0.03 6.91 10 6.93 32,050 6.94 4,170 478,650 6.93 6.94 6.89 2,500 1,370
GTA 12.40 10.80 11.60 11.30 20,100 11.40 100 11.50 100 11.60 0 11.60 900 11.70 4,970 11.75 2,170 22,900 11.50 11.85 11.50 110 1,340
NT2 32.70 28.50 30.60 30.20 4,980 30.30 9,610 30.35 360 30.35 2,200 -0.25 30.40 4,700 30.45 1,370 30.50 6,200 32,530 30.60 30.60 30 4,830 1,330
VPC 1.10 0.90 1 0.90 7,100 1 300 0 1 19,800 1.10 41,400 1,300 1 1 1 1,300
TRC 31 27 29 28.30 1,500 28.40 3,400 28.60 5,200 28.80 10 -0.20 28.80 2,380 29 14,820 29.10 300 42,640 29 29 28.40 1,220
SLS 178.20 145.80 162 169.60 700 169.70 100 170 100 170 210 8 170.50 200 170.90 1,100 171 800 58,810 165 173 165 1,200
VCG 16.20 13.40 14.80 14.30 2,200 14.40 13,900 14.50 99,900 14.60 60 -0.20 14.60 40,700 14.70 131,100 14.80 142,400 969,960 14.90 14.90 14.60 1,200
ANV 7.97 6.93 7.45 6.93 510 7 40 7 1,000 -0.45 7.40 1,000 7.45 360 7.50 4,520 2,110 7.09 7.10 7 1,100
API 28.30 23.30 25.80 24.30 1,500 24.50 8,600 24.60 4,000 25.50 2,100 -0.30 25.50 4,800 25.60 100 25.70 1,000 13,300 26 26.70 23.30 1,000
IVS 10.70 8.90 9.80 9.10 100 9.60 900 9.80 3,800 10.40 20 0.60 10.30 100 10.40 1,300 10.50 3,500 7,020 9.70 10.50 9.70 1,400 1,000
VE1 10.80 9 9.90 9 -0.90 9 10,200 9.90 9,000 10.70 100 1,000 9 9 9 1,000
DPR 45.75 39.85 42.80 43 5,000 43.05 5,300 43.25 7,670 43.30 820 0.50 43.30 1,700 43.40 590 43.50 2,200 36,350 42.50 43.40 42.50 25,770 950
MNC 5.70 4.70 5.20 5 6,000 5.10 1,000 5.20 300 0 5.20 6,200 5.40 200 5.60 2,500 49,600 5.20 5.20 5.10 34,000 900
WSS 4.60 3.80 4.20 3.80 31,600 3.90 41,300 4 1,400 4.10 100 -0.10 4.20 10,000 4.30 63,100 4.40 2,100 44,600 4.20 4.20 3.90 900
WCS 200.20 163.80 182 179 100 180 100 181 200 182 0 183.90 200 184 1,400 191.10 200 2,600 182 182 182 1,200 800
DMC 95.70 83.30 89.50 87.50 10 87.70 50 88 3,200 88 250 -1.50 89 930 89.80 1,990 90 2,550 6,200 90 90 88 610
MWG 178.10 154.90 166.50 165 910 165.10 10 165.50 150 166 21,850 -0.50 166 1,580 166.50 2,470 166.60 1,000 150,250 166.90 168 166 600
QHD 38.10 31.30 34.70 33.60 1,000 33.70 1,000 33.80 100 33.90 -0.80 33.90 2,500 34.10 1,400 34.20 1,500 13,200 34 34.20 33.90 3,000 600
BRC 11.20 9.77 10.50 9.77 280 10 3,490 11 2,000 0.50 11 490 11.20 210 2,020 9.77 11 9.77 510
PGC 14.10 12.30 13.20 13.10 3,000 13.20 2,000 13.30 1,010 13.30 3,990 0.10 13.40 1,200 13.50 7,950 13.60 6,500 114,230 13.10 13.30 12.90 20 500
PHP 17.10 14.10 15.60 15 1,700 15.20 1,800 15.40 1,600 15.50 3,000 -0.10 15.50 1,400 15.60 1,400 15.90 100 6,500 15.60 15.60 15.50 500
PLC 30.80 25.20 28 27.60 3,500 27.70 800 27.80 500 28.30 90 0.30 28.30 100 28.40 100 28.50 1,100 9,990 28.80 28.80 28 1,200 500
VGS 13 10.80 11.90 11.10 62,800 11.20 32,000 11.30 27,600 11.30 30 -0.60 11.50 10,000 11.60 45,600 11.70 8,000 376,630 11.90 13 11.10 500
NCT 91.90 79.90 85.90 87.80 10 87.90 10 88 150 88.40 220 2.50 88.30 130 88.40 830 88.50 2,050 20,490 85.90 88.40 85.90 13,410 450
CDO 3.57 3.11 3.34 3.28 7,740 3.29 25,600 3.30 220 3.30 5,020 -0.04 3.32 2,280 3.33 7,330 3.34 7,300 205,900 3.34 3.34 3.29 400
NTP 83.90 68.70 76.30 75.50 5,700 75.60 1,000 75.70 2,000 75.90 -0.40 75.90 200 76 1,100 76.30 11,000 3,400 76.10 76.10 75.50 300
SDA 2.90 2.50 2.70 2.60 5,000 2.70 9,400 2.80 5,400 2.90 50 0.20 2.90 7,800 64,150 2.90 2.90 2.70 250
BFC 37.65 32.75 35.20 34.35 2,500 34.40 8,620 34.50 8,020 34.50 12,310 -0.70 34.60 750 34.65 260 34.75 2,500 194,090 35.20 35.20 34.40 200
DP3 38 31.20 34.60 32.10 1,200 33 1,200 33.50 12,000 34.20 -0.40 34 100 34.20 300 34.40 1,200 1,900 34 34.20 34 200
EID 15.70 12.90 14.30 14.10 2,400 14.20 2,300 14.30 4,800 14.40 100 0.10 14.40 800 14.50 8,000 14.60 1,700 16,700 14.30 14.40 14.20 15,200 200
POM 16.75 14.65 15.70 16.10 10,000 16.15 3,000 16.20 60 16.40 200 0.70 16.40 6,990 16.50 4,980 16.60 3,740 45,130 16.75 16.75 16.20 2,500 200
ASA 2 1.80 1.90 1.80 4,200 1.90 0 1.90 44,500 2 75,900 9,700 2 2 1.80 300 100
CEO 13 10.80 11.90 11.20 72,100 11.30 102,400 11.40 43,300 11.40 70 -0.50 11.50 61,600 11.60 39,200 11.70 45,000 1,516,370 11.90 11.90 11.40 100 100
GHC 35.80 26.60 31.20 31 2,200 31.10 1,000 31.20 0 31.20 2,400 31.30 5,000 31.40 1,000 3,200 31.30 31.30 31.20 100
HNG 11.90 10.40 11.15 11.55 21,000 11.60 30,730 11.65 36,260 11.65 48,530 0.50 11.70 10,800 11.75 5,070 11.80 52,370 2,083,350 11.25 11.85 11.20 139,000 100
NBS 74.20 55 64.60 62 1,800 55 -9.60 100 55 55 55 100
PPE 14 11.60 12.80 12.50 300 12.60 200 12.70 100 12.80 0 12.80 900 12.90 1,700 13 200 200 12.90 12.90 12.80 100
SID 25 18.60 21.80 20.10 1,100 20.20 1,000 20.30 1,000 20.20 -1.60 23.80 200 23.90 100 24 400 100 20.20 20.20 20.20 100 100
VCS 162.80 133.20 148 146.30 500 146.50 3,400 146.90 1,500 147.50 100 -0.50 147.50 600 147.80 100 147.90 100 40,500 148 149 145.30 10,000 100
VNT 39.60 32.40 36 34 -2 34 3,000 34.30 3,000 34.50 2,000 200 32.40 34 32.40 100 100
PDN 73.80 64.20 69 69 0 69 980 70 580 71.50 800 4,600 64.20 69 64.20 1,560 50
TIC 14.10 12.30 13.20 12.50 480 12.70 100 13 -0.20 13.10 4,000 13.20 4,210 14 5,020 200 13 13 13 50
SSC 66.30 57.70 62 57.70 90 60 4,070 60 3,430 -2 60.40 500 60.50 4,900 61.50 500 5,650 57.70 60.50 57.70 40
TAC 67.40 58.60 63 58.60 350 58.70 100 58.80 10 62.90 2,680 -0.10 62.90 1,280 63 2,460 64 350 3,090 58.60 62.90 58.60 2,680 20
AAA 26.55 23.15 24.85 24.80 18,720 24.85 9,700 24.90 9,500 25 4,860 0.15 25 11,440 25.05 2,080 25.10 29,350 534,910 24.80 25.20 24.60 304,020 10
SFI 34.10 29.70 31.90 29.70 300 30 10 30.20 300 31.80 20 -0.10 31 10 31.60 1,000 31.80 1,090 2,050 30.50 31.80 30.20 2,040 10
VTB 15.15 13.25 14.20 13.50 2,000 14 3,010 14.20 60 14.50 10 0.30 14.40 1,950 14.50 3,990 14.60 2,020 11,590 14.20 15.10 14 8,980 10
AAM 10.55 9.21 9.90 9.43 1,500 9.44 3,000 9.50 310 10 0.10 9.89 20 9.90 10 10 540 5,880 9.50 10 9.50
ABC 36.90 27.30 32.10 28.10 100 30 300 30 10 -2.10 32 1,000 33.70 600 36.90 11,100 2,010 30.20 30.20 30
ABI 30.20 22.40 26.30 25.20 1,500 25.30 500 25.50 2,000 26 10 -0.30 26 300 26.50 11,700 26.70 200 4,810 26.60 27.20 26 1,300
AC4 18 7.80 12.90 8 600 12.90 0
ACB 24.90 20.50 22.70 22.30 130,900 22.40 105,500 22.50 41,700 22.50 460 -0.20 22.60 97,300 22.70 87,500 22.80 10,400 1,041,560 22.50 22.70 22.50
ACC 29.95 26.05 28 26.50 1,300 26.60 210 27 20 28.40 20 0.40 28.10 180 28.20 920 28.30 1,190 40 26.50 28.40 26.50 30
ACE 32.40 24 28.20 27.40 1,000 27.50 1,700 27.60 300 27.60 10 -0.60 28.20 1,000 28.30 1,800 28.40 2,000 3,510 28 28 27.50 2,400
ACL 8.93 7.77 8.35 7.78 20 7.80 50 8.20 10 8.35 0 8.35 1,080 8.40 930 8.49 100
ACM 1.90 1.70 1.80 1.70 112,900 1.70 10 -0.10 1.80 698,200 1.90 613,100 324,510 1.80 1.80 1.70
ADC 16.90 13.90 15.40 15.30 4,500 15.50 100 15.50 0.10 16.90 100 300 15.50 15.50 15.50
ADP 42.30 31.30 36.80 35 5,000 35.50 7,300 36 2,400 36 400 -0.80 37 1,000 37.20 3,000 38 2,500 6,500 36 36.50 36 600
ADS 23.60 20.60 22.10 21.30 1,000 21.45 600 21.50 840 21.50 7,500 -0.60 21.60 360 21.65 2,140 21.80 4,010 211,070 22.10 22.10 21.50
AFX 4.10 3.10 3.60 3.60 0 3.70 400 3.80 500 4.10 400
AGF 10.50 9.17 9.85 9.20 1,000 9.21 100 9.22 510 9.80 600 -0.05 9.79 230 9.80 580 9.85 490 670 9.80 9.80 9.80
AGM 10.25 8.94 9.61 9.31 30 9.32 600 9.40 570 9.31 -0.30 9.91 500 9.95 500 10.10 100 10 9.31 9.31 9.31
AGP 34.30 25.50 29.90 29.90 0 28.50 300 29.80 100 34.30 100
AGR 3.74 3.26 3.50 3.45 8,870 3.46 4,200 3.47 4,390 3.48 19,900 -0.02 3.48 100 3.49 15,430 3.50 31,340 311,150 3.43 3.50 3.40 60
AGX 32.70 24.30 28.50 25 100 26 500 28.50 0
ALT 17.60 14.40 16 15 4,500 15.10 1,000 15.20 1,000 16 0 16.50 600 17.40 3,000 17.50 4,500 1,100 16 16 16
ALV 4 3.40 3.70 3.50 1,000 3.60 4,000 3.70 2,000 4 0.30 4 3,000 42,200 3.80 4 3.80
AMC 33.70 27.70 30.70 28 500 28.50 300 28.70 200 30.70 0 30.70 1,900 30.80 1,900 31 1,000 1,100 30.70 30.70 30.70 1,100
AMD 14.10 12.30 13.20 12.85 11,100 12.90 5,200 13.20 1,000 13.25 3,600 0.05 13.25 10,770 13.30 9,070 13.35 17,940 239,160 13.20 13.30 13.15
AME 4.60 3.80 4.20 3.90 4,000 4.20 0 4.20 600 4.30 3,000
AMP 17.40 13 15.20 13 -2.20 100 13 13 13
AMS 8.20 6.20 7.20 6.30 2,000 6.50 2,000 6.60 3,000 6.70 -0.50 6.70 6,300 6.90 3,000 7 2,000 14,900 6.50 6.70 6.50
AMV 19.20 15.80 17.50 16.20 5,300 16.50 3,200 17 100 17.50 0 17.70 3,400 17.80 500 18 2,400 11,800 17.50 18 17
ANT 13.10 9.70 11.40 11.40 3,500 11.50 100 12.50 1.10 12.50 300 2,000 12.50 12.50 12.50
APG 5.83 5.07 5.45 5.30 20,000 5.45 25,000 5.50 11,000 5.79 10 0.34 5.79 3,810 5.80 12,050 5.81 6,010 300,270 5.50 5.80 5.50
APL 23.50 10.10 16.80 16.80 0
APP 9.70 8.10 8.90 8.10 100 8.90 0 9.70 100
APS 2.70 2.30 2.50 2.30 44,800 2.40 30,000 2.50 8,700 2.60 1,000 0.10 2.60 40,800 2.70 109,200 13,100 2.50 2.60 2.50
ARM 37.50 30.70 34.10 31.70 200 35.10 800 35.10 1 35.30 100 36 100 37.50 100 400 31 35.10 31
ASD 1.40 0.60 1 0.60 600 0.70 5,000 1 0
ASP 4.96 4.32 4.64 4.67 9,700 4.83 5,000 4.84 4,860 4.84 8,290 0.20 4.85 9,500 4.86 600 4.88 1,100 39,860 4.65 4.86 4.65
ATA 0.70 0.70 0.70
ATG 2.64 2.30 2.47 2.32 8,270 2.34 20,010 2.35 15,100 2.40 17,790 -0.07 2.40 480 2.44 50 2.46 80 359,760 2.31 2.49 2.30
ATS 15.40 12.60 14 13.50 -0.50 13.60 2,000 14 100 1,800 12.60 13.50 12.60
AUM 15.10 6.50 10.80 10.80 0
AVF 0.30 0.30 0.30
B82 3.10 2.70 2.90 2.70 5,500 2.80 300 3.10 0.20 3 300 3.10 10,700 100 3.10 3.10 3.10
BAX 21 17.20 19.10 18.20 1,000 18.30 2,000 18.40 100 18.40 100 -0.70 20.60 100 20.90 200 100 18.40 18.40 18.40
BBC 124.10 107.90 116 114.40 30 114.50 20 116 10 118.80 400 2.80 118.80 50 118.90 200 119 970 490 116 123 116 470
BBS 14.40 11.80 13.10 11.80 300 13.10 400 0 13.20 200 13.40 200 13.80 100 400 13.10 13.10 13.10 400
BCC 16.60 13.60 15.10 14.50 73,100 14.60 25,200 14.70 7,200 14.70 12,400 -0.40 14.90 9,400 15 15,000 15.10 27,600 246,200 15 15.10 14.50
BCE 6.93 6.03 6.48 6.35 11,400 6.36 10,000 6.40 4,450 6.42 480 -0.06 6.42 230 6.44 500 6.45 500 1,620 6.34 6.42 6.34
BCG 4.94 4.30 4.62 4.59 15,000 4.60 49,590 4.61 6,710 4.61 60,820 -0.01 4.62 3,260 4.63 11,890 4.64 1,000 129,520 4.62 4.63 4.60
BCI 26.75 23.25 25 24.70 3,500 24.80 1,300 24.90 1,200 24.90 -0.10 25.50 500 25.70 500 25.80 1,500 500 24.90 24.90 24.90
BCP 10.30 7.70 9 9.20 0.20 9.20 900 9.50 1,200 10.30 1,000 200 9.20 9.20 9.20
BDB 11 9 10 10 0
BDF 40.10 17.30 28.70 28.70 0
BDG 40.80 30.20 35.50 30.50 2,000 33 2,000 35.50 0 35.50 600 37 500 39.80 200 100 35.50 35.50 35.50
BDW 10.20 4.40 7.30 7.30 0
BED 44 36 40 40 0
BEL 8.10 6.10 7.10 7.10 0
BGM 0.86 0.86 0.86
BHC 3.30 2.50 2.90 2.90 0
BHN 92.40 80.40 86.40 84.10 100 84.30 40 84.50 10 85.50 300 -0.90 85 80 85.50 300 86 210 340 86.40 86.40 85.50
BHP 11.80 8.80 10.30 8.80 100 9 100 10.20 400 -0.10 10.20 300 10.30 300 10.50 100 2,500 10.30 10.30 10.20
BHT 3.30 2.70 3 2.70 5,000 2.80 100 2.80 300 -0.20 3.30 100 400 3.10 3.10 2.80
BIC 42.80 37.20 40 37.30 100 37.50 100 37.90 210 37.90 20 -2.10 39.50 6,890 40 3,270 40.50 390 3,370 38 39.50 37.90 2,000
BII 2.70 2.30 2.50 2.30 156,700 2.40 209,100 2.50 500 0 2.50 3,000 2.60 51,800 2.70 211,800 105,500 2.60 2.60 2.50
BKC 6.70 5.50 6.10 5.70 100 5.80 300 5.90 300 6.10 0 6.10 100 6.20 600 6.30 600 200 6.10 6.10 6.10
BLF 4.50 3.70 4.10 3.70 400 4.10 0 4.20 100 4.40 1,100 4.50 5,000
BLI 7.90 5.90 6.90 6 1,900 6.90 0 6.90 2,000 7 1,000 7.10 1,500
BLN 13.80 6 9.90 9.90 0 10 7,300
BMC 23.70 20.60 22.15 21 1,000 21.10 510 21.65 1,020 21.65 5,990 -0.50 21.70 3,070 21.80 500 22 3,000 24,480 21 21.70 20.60 610
BMI 31.20 27.20 29.20 28.60 1,000 28.70 1,280 28.80 320 29 5,670 -0.20 29 9,010 29.10 5,430 29.20 7,560 26,840 30.90 30.90 28.50 14,550
BMJ 17.50 13.10 15.30 15.30 0 15.40 100 15.50 1,000 16 1,300
BMN 12.80 5.60 9.20 9.20 0
BPC 20.10 16.50 18.30 17.10 500 17.30 600 17.40 200 17.10 -1.20 18.10 600 18.20 3,500 18.30 1,500 9,900 18.30 18.30 17.10 500
BRS 16.10 6.90 11.50 11.50 0
BSC 15.40 12.60 14 12.60 300 15.40 1.40 500 15.40 15.40 12.60
BSG 10.20 7.60 8.90 8.50 1,000 8.90 200 9.50 2,100 8.90 0 10 2,000 10.20 900
BSI 12.80 11.20 12 11.20 2,040 11.30 450 11.50 700 12 0 12 1,060 12.10 6,540 12.20 6,830 20 12.10 12.10 12
BSP 28.70 21.30 25 22.80 300 23 2,000 25.10 300 25.10 0.10 26.90 1,100 27 300 27.10 200 600 25.10 25.10 25.10
BSQ 27.40 20.40 23.90 23.10 200 23.20 100 23.30 600 23.50 200 -0.40 23.80 200 23.90 900 24 2,000 1,800 24.50 24.50 23.20
BST 13.70 11.30 12.50 12.50 0 13.70 200
BT1 19.50 14.50 17 17 0
BT6 5.50 4.10 4.80 4.60 5,000 4.70 3,500 4.80 200 4.80 0 5 3,000 5.10 1,000 5.30 6,100 6,500 4.90 4.90 4.80
BTB 10.10 7.50 8.80 7.50 500 8 100 8.80 0 9.90 500 10 600
BTC 50.60 37.40 44 44 0
BTD 21 15.60 18.30 17 1,000 17.50 600 18 100 18.20 -0.10 18.20 3,500 18.30 1,000 18.50 3,100 3,000 18.30 18.50 18.10
BTG 6.50 4.90 5.70 6.50 200 5.70 0
BTP 13.95 12.15 13.05 12.95 3,100 13 7,450 13.05 2,510 13.15 100 0.10 13.15 900 13.20 19,440 13.35 3,100 6,710 13 13.15 13
BTR 11 8.20 9.60 9.60 0
BTS 8.90 7.30 8.10 7.40 10,000 7.70 3,200 7.80 1,000 8.40 0.30 8.30 500 8.40 300 8.60 1,300 200 8 8.40 8
BTT 46.90 40.80 43.85 40.80 500 41 200 40.80 -3.05 44 1,000 46.90 14,000 100 40.80 40.80 40.80
BTU 13.30 9.90 11.60 11.50 5,900 11.60 0 13 1,400 13.30 3,000
BTV 26.70 19.90 23.30 20 400 23.30 0 24.70 100 24.80 1,800 24.90 3,500
BTW 16.70 12.50 14.60 12.80 5,300 14 100 14.60 3,000 14.60 0 16.20 1,200 16.40 100 16.50 3,700
BVG 1.10 0.90 1 1.10 1,900 1.10 0.10 600 1.10 1.10 1.10
BVN 8.30 6.30 7.30 7.30 0
BWA 11 8.20 9.60 9.60 0 10.90 500
BXH 26 21.40 23.70 21.40 1,200 26 2.30 26 900 100 26 26 26
C12