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 # 22/04/2018

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 1,119.86 ( 25.23    2.31% )
KL: 214,649,004   GT: 9,313 (tỷ)
HNX 132.58 ( 1.52    1.16% )
KL: 44,775,136   GT: 692 (tỷ)
UPCOM 58.25 ( 0.44    0.76% )
KL: 18,548,797   GT: 488 (tỷ)
VN30 1,089.45 ( 23.36    2.19% )
KL: 113,030,518   GT: 6,736 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CIA (33.40)    PRC (16)    
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
VPB 65 56.60 60.80 61 13,810 61.10 10,100 61.20 1,610 61.20 238,180 0.40 61.30 19,920 61.40 200 61.50 29,170 3,532,830 60.80 61.30 59 7,042,020 7,054,960
MSN 99.50 86.50 93 93.20 290 93.50 100 94 6,020 96.20 117,230 3.20 96.20 55,870 96.50 5,000 96.80 2,000 2,402,060 90.50 96.20 86.80 1,356,190 1,784,130
STB 16.05 13.95 15 15.30 268,700 15.35 50,310 15.40 4,790 15.45 865,130 0.45 15.45 113,830 15.50 344,400 15.55 142,700 7,856,380 15.20 15.45 14.90 1,851,680 1,169,820
VIC 129.30 112.50 120.90 122.80 14,800 122.90 3,560 123 267,990 123 840,660 2.10 123.30 17,700 123.90 5,000 124 44,290 4,165,000 120.90 124.50 113.90 446,430 1,136,760
VCB 65.20 56.80 61 63 23,650 63.10 6,480 63.30 3,880 64 311,440 3 64 76,220 64.10 1,110 64.20 1,110 2,996,320 61.20 64 60.70 639,070 1,031,280
HDB 52.60 45.80 49.20 49.80 24,780 49.90 5,980 50 20,410 50.10 43,310 0.90 50.10 10,060 50.20 12,090 50.30 15,500 1,802,740 49 50.10 48.70 1,327,760 944,860
PVD 19.55 17.05 18.30 18.15 63,980 18.20 19,620 18.25 68,820 18.25 59,850 -0.05 18.30 18,510 18.35 1,040 18.40 4,990 1,234,450 18.30 18.70 18.15 26,400 816,760
BID 40.65 35.35 38 39.35 1,200 39.40 45,520 39.45 3,240 39.45 301,890 1.45 39.50 31,000 39.55 1,250 39.60 8,140 2,415,490 38.50 39.55 37 584,650 803,920
CEO 17.60 14.40 16 17.50 83,400 17.60 269,200 ATC 236,100 17.60 3,400 1.60 5,174,600 16.10 17.60 15.90 115,700 711,300
KBC 14.95 13.05 14 13.70 82,480 13.75 62,820 13.80 84,980 13.80 452,790 -0.20 13.95 4,750 14 83,350 14.05 11,650 2,265,790 14 14 13.60 10,900 694,080
DMC 108 94 101 101 1,120 102 20 103 430 103.50 2.50 103.50 500 103.90 30 104 380 12,700 101 103.50 101 661,340 660,400
VRE 50 43.55 46.80 47.70 8,260 47.80 60 47.90 100 48 221,240 1.20 48 9,970 48.30 1,460 48.40 5,500 1,434,640 46.80 48 46.50 266,670 659,760
POW 16.70 12.50 14.60 14.30 30,400 14.40 6,800 14.50 8,500 14.60 500 0 14.60 30,000 14.70 9,700 14.80 23,900 1,460,900 14.50 14.70 14.20 234,700 620,500
VNM 200.60 174.40 187.50 185.70 3,250 185.80 4,420 185.90 150 186 242,800 -1.50 186 33,170 186.10 10 186.20 480 739,700 187 187 185 431,670 576,770
FCN 19.95 17.35 18.65 18.20 33,190 18.25 11,490 18.30 1,010 18.35 83,830 -0.30 18.35 480 18.40 11,040 18.45 2,710 1,402,790 18.20 18.50 18.10 520,290
VJC 210.70 183.30 197 195.50 3,920 195.60 3,170 195.70 1,640 195.70 96,840 -1.30 196 10,000 196.50 20 197 11,400 862,320 197 200.30 194 19,100 476,570
DRC 26.75 23.25 25 24.70 19,880 24.80 1,000 25 2,050 25.50 16,700 0.50 25.50 2,110 25.75 1,000 25.80 13,270 581,740 25 25.85 24.50 10,450 470,190
NVL 74.60 65 69.80 69.60 56,900 69.70 51,910 69.80 109,990 69.80 405,920 0 69.90 1,000 70 520 70.10 600 3,715,560 69.30 71.90 69.30 52,570,250 371,980
HPG 60.90 53.10 57 58.50 7,630 58.60 190 58.70 40,000 58.80 478,990 1.80 58.80 11,830 58.90 18,600 59 53,110 3,297,740 57 58.80 56.20 839,490 362,340
CII 34.20 29.80 32 31.85 2,000 31.90 3,010 32 200,610 32 235,650 0 32.90 20,000 32.95 4,960 33 28,980 985,220 31.60 33.15 31.60 81,250 337,880
DXG 37.95 33.05 35.50 36.85 31,630 36.90 30,090 36.95 740 37 373,780 1.50 37 15,360 37.05 100 37.10 34,200 3,952,790 35.50 37 35.45 802,420 325,120
BVH 101.60 88.40 95 98.10 50 98.30 200 99 11,600 99 57,950 4 99.90 10 100 4,230 100.50 100 430,600 96.80 100 95 279,540 316,300
GAS 138.30 120.30 129.30 133.70 10,000 133.80 5,000 134 2,390 134 191,930 4.70 134.40 1,000 134.50 15,320 135 20,920 947,250 128.20 134 128.20 388,580 312,350
SAM 8.13 7.07 7.60 7.48 30,500 7.50 95,300 7.52 3,630 7.50 83,880 -0.10 7.58 300 7.59 4,550 7.60 23,010 1,189,040 7.60 7.60 7.35 268,000
DPM 21.30 18.60 19.95 20 18,130 20.05 210 20.10 4,140 20.10 94,700 0.15 20.15 14,010 20.20 12,020 20.25 3,010 335,430 19.90 20.30 19.90 91,800 255,040
VGC 24.90 20.50 22.70 23.50 12,100 23.60 1,300 23.70 4,400 23.70 42,800 1 23.80 4,700 23.90 27,500 24 39,300 1,135,500 22.70 23.90 22.50 36,100 216,200
SSI 43.40 37.80 40.60 41.75 31,250 41.80 36,540 41.85 520 42 658,120 1.40 42 99,010 42.10 2,100 42.20 51,060 4,445,130 40.60 42 40.05 511,580 202,660
BMP 64.70 56.30 60.50 61.10 2,000 61.20 1,200 61.30 7,440 61.30 16,700 0.80 61.50 4,220 61.60 310 61.70 230 329,090 62.40 62.40 60.30 21,010 191,680
HHS 4.16 3.62 3.89 3.80 12,720 3.81 12,650 3.82 3,100 3.83 45,880 -0.06 3.83 105,410 3.85 30,000 3.87 100 897,330 3.90 3.94 3.80 19,000 165,050
SBT 19.20 16.70 17.95 18.35 90,360 18.40 57,000 18.45 88,800 18.50 420,430 0.55 18.50 129,860 18.55 50,200 18.60 56,920 3,896,820 17.95 18.50 17.80 7,000 156,690
KLF 2.40 2 2.20 2 405,300 2.10 1,979,400 2.20 1,864,600 2.20 92,900 0 2.30 357,900 2.40 1,346,700 660,300 2.30 2.30 2.20 156,000
VND 33.80 29.40 31.60 31.45 400 31.50 30,540 31.60 95,730 31.60 145,760 0 31.70 21,800 31.80 3,430 31.90 8,550 887,180 31.20 31.90 30.60 99,540 155,110
ROS 93.70 81.50 87.60 89 1,100 89.10 2,240 89.40 1,220 89.30 99,760 1.70 89.50 3,440 89.60 20 89.90 20 971,280 89.50 89.50 82.10 18,500 144,520
DNP 19.80 16.20 18 17.60 1,700 18 1,200 18.50 900 18.50 100 0.50 19.60 500 19.70 200 19.80 100 23,400 17.50 19.20 17 134,200
CTG 33.80 29.40 31.60 33.20 3,100 33.25 5,000 33.40 30,000 33.50 361,240 1.90 33.50 38,940 33.55 7,510 33.60 3,500 4,349,720 32.20 33.50 31.40 131,350 131,350
AAA 22.35 19.45 20.90 20.70 32,700 20.75 17,820 20.80 2,430 20.80 26,030 -0.10 20.85 9,510 20.90 52,150 20.95 2,800 484,400 20.90 20.95 20.35 28,310 130,000
ITA 2.92 2.54 2.73 2.68 58,960 2.69 56,890 2.70 69,500 2.70 30,710 -0.03 2.71 80,420 2.72 55,310 2.73 103,500 966,930 2.74 2.74 2.69 130,000
FPT 64.90 56.50 60.70 61.10 17,580 61.20 13,710 61.30 12,130 61.30 216,840 0.60 61.40 2,820 61.50 8,230 61.60 11,440 972,550 61 61.50 60.30 128,310 129,450
PHR 44.90 39.10 42 41.60 14,140 41.65 190 41.70 1,700 41.70 21,000 -0.30 41.80 5,000 42 21,070 42.20 7,070 274,890 42 42.30 41.65 13,360 127,920
VCI 113.40 98.60 106 105.20 3,000 105.30 6,000 105.50 730 105.10 18,060 -0.90 106.80 2,030 106.90 500 107.50 1,000 260,920 105.20 106 104.10 136,560 121,440
PLX 71.40 62.20 66.80 69 8,880 69.10 6,000 69.20 9,670 69.40 79,870 2.60 69.40 2,050 69.50 16,350 69.60 200 733,140 66.80 69.40 66 47,600 113,540
PPC 20.50 17.90 19.20 18.70 3,150 18.75 7,230 18.80 35,310 18.80 40,700 -0.40 18.90 10,850 18.95 3,700 19 5,800 232,640 19.50 19.50 18.80 3,600 109,630
FLC 6.18 5.38 5.78 5.73 154,640 5.74 104,160 5.75 243,680 5.75 571,540 -0.03 5.76 11,070 5.77 51,200 5.78 51,500 6,563,560 5.79 5.82 5.75 51,440 101,650
NKG 25 21.80 23.40 24.35 1,900 24.40 9,040 24.45 1,220 24.55 24,260 1.15 24.50 18,070 24.55 300 24.60 3,020 413,550 23.15 24.90 23.15 12,000 100,000
KDH 44.15 38.45 41.30 40.60 1,500 40.65 10 40.70 200 40.90 26,010 -0.40 40.90 5,370 40.95 70 41 11,250 306,360 40.50 41.80 40.10 2,560 99,830
STK 16.35 14.25 15.30 15 1,490 15 -0.30 15.30 3,610 15.50 770 15.55 3,500 83,550 15.10 15.30 15 83,000
HDG 53.50 46.50 50 49 9,730 49.40 100 49.50 6,590 49.50 4,410 -0.50 49.80 1,500 49.90 2,000 50 20,570 172,190 49.90 50 48.90 50 81,610
NT2 34.10 29.70 31.90 32 55,980 32.10 1,550 32.20 20,500 32.25 3,930 0.35 32.25 220 32.30 8,560 32.35 5,100 273,800 32.20 32.90 31.65 32,060 80,010
BCC 7.50 6.30 6.90 6.50 77,100 6.60 70,500 6.70 26,800 6.80 5,600 -0.10 6.80 5,700 6.90 13,400 7 58,000 258,000 6.70 6.80 6.50 72,100
E1VF 19.47 16.93 18.20 17.53 700 17.55 1,540 17.60 200 17.80 3,500 -0.40 17.80 20 18 120 18.10 2,000 252,540 17.70 17.80 17.40 1,468,360 72,060
PVS 23.50 19.30 21.40 21.30 97,100 21.40 58,300 21.50 75,900 21.60 166,800 0.20 21.60 11,400 21.70 49,100 21.80 66,900 1,414,000 21.50 21.70 21 300 71,800
VSC 38.50 33.50 36 35.55 3,210 35.60 1,460 35.65 20 35.65 2,030 -0.35 35.85 90 35.95 100 36 4,000 97,070 36 37 35.50 10 70,090
HT1 14.40 12.60 13.50 13.45 21,000 13.50 36,830 13.55 150 13.55 10,800 0.05 13.60 610 13.65 9,090 13.70 26,010 124,430 13.50 13.65 13.40 69,480
TCH 26.50 23.10 24.80 24.85 43,300 24.90 34,020 24.95 45,210 25 4,410 0.20 25 3,730 25.05 5,860 25.10 3,110 707,150 24.65 25.10 24.65 400 52,480
HSG 19.90 17.30 18.60 18.40 13,920 18.45 34,820 18.50 24,670 18.55 118,160 -0.05 18.55 19,940 18.60 12,040 18.65 10,070 1,754,900 18.70 19 18.10 194,730 47,510
SHB 13.80 11.40 12.60 12.50 1,063,200 12.60 875,000 12.70 337,800 12.80 505,100 0.20 12.80 468,400 12.90 813,600 13 588,300 7,298,700 12.60 12.80 12.50 843,500 46,000
GDT 51.30 44.65 48 46.20 40 46.50 80 47 80 47.90 -0.10 47.90 2,670 48 9,640 48.10 4,500 5,370 47 47.90 46.50 40,640 44,460
HCM 83.50 72.70 78.10 79.80 120 79.90 13,690 80 7,550 80 15,720 1.90 80.10 720 80.20 8,500 80.30 16,000 467,090 78 80.10 77.50 84,900 40,990
CTD 147.80 128.60 138.20 141.70 2,540 141.90 1,910 142 700 147.80 41,650 9.60 162,160 138.20 147.80 138.20 5,560 40,040
HDA 11.30 9.30 10.30 9.50 8,200 9.60 100 9.80 2,500 9.80 1,000 -0.50 10 700 10.10 1,000 10.20 17,700 221,400 10.30 10.70 9.80 40,000
PDR 43.05 37.45 40.25 41.30 39,100 41.35 18,500 41.40 25,200 41.50 41,230 1.25 41.50 7,830 41.60 12,600 41.70 15,100 2,075,510 40.25 41.50 40 3,000 32,920
IDI 15.60 13.60 14.60 15.10 148,420 15.15 80,920 15.20 55,970 15.25 278,120 0.65 15.25 38,650 15.30 84,070 15.35 124,090 5,917,930 14.60 15.30 14.45 106,900 30,050
CSM 15 13.10 14.05 13.70 8,980 13.75 7,640 13.80 340 13.80 2,000 -0.25 13.85 1,010 13.90 5,880 14 2,250 200,440 13.90 14.10 13.75 28,000
PVT 21.65 18.85 20.25 20 1,000 20.10 1,140 20.20 100 20.40 21,300 0.15 20.40 14,540 20.45 10,220 20.50 23,750 165,990 20.20 20.40 20.20 64,940 25,630
JVC 4.41 3.85 4.13 4.13 18,020 4.14 5,980 4.17 4,220 4.17 8,280 0.04 4.18 1,780 4.19 5,000 4.20 22,100 212,080 4.13 4.18 4.06 3,500 23,810
HBC 50 43.55 46.80 46.10 27,410 46.20 1,470 46.35 7,260 46.35 79,710 -0.45 46.40 6,000 46.50 5,320 46.60 3,420 828,870 46.40 46.80 45.35 2,050 22,270
SHS 22.90 18.90 20.90 21.40 5,000 21.50 5,800 21.60 300 21.90 116,800 1 21.90 51,100 22 71,800 22.10 3,000 1,127,200 20.80 21.90 20.70 123,200 21,100
NNC 56.20 48.95 52.60 53.20 130 53.30 1,400 53.40 10 56.10 15,000 3.50 56.10 980 56.20 4,000 110,190 52.60 56.10 52.30 20,670
SAB 227 197.40 212.20 219 290 219.10 10 220 25,830 222 12,240 9.80 222 910 222.90 10 223 20 54,550 212.20 223.10 212.20 6,580 19,030
SBV 33.15 28.85 31 30.65 32,070 30.70 3,000 30.80 1,200 30.90 1,500 -0.10 30.90 100 31 3,000 32 1,240 26,500 31 31.10 30.65 7,550 18,800
HVG 4.84 4.22 4.53 4.61 50 4.65 30,500 4.70 6,950 4.70 20,120 0.17 4.75 5,490 4.76 6,130 4.78 1,200 155,890 4.80 4.84 4.70 15,000
BMI 32.10 27.90 30 29.15 3,000 29.50 1,020 29.60 100 29.80 3,200 -0.20 29.80 420 29.85 50 29.95 500 24,390 29.55 29.80 29.55 9,440 14,650
TMS 36.50 31.80 34.15 31.80 1,320 31.85 200 34.10 -0.05 34.10 300 34.15 3,040 34.30 10 19,600 34.15 34.15 31.80 5,560 13,500
HMH 11.30 9.30 10.30 10.10 18,100 10.20 6,000 10.30 17,000 10.40 100 0.10 10.40 6,400 10.50 6,000 10.60 1,500 27,300 10.30 10.40 10.30 12,700 11,600
FMC 30.90 26.90 28.90 29.35 9,000 29.40 1,590 29.45 10,120 29.45 12,090 0.55 29.50 7,000 29.70 200 29.80 2,000 77,520 28.90 29.45 28.70 4,500 11,000
KDC 39.35 34.25 36.80 37.10 6,050 37.20 6,120 37.30 1,370 37.30 22,550 0.50 37.80 2,450 37.90 5,890 37.95 3,000 136,980 37.60 38 37.10 4,600 11,000
ELC 12.40 10.80 11.60 11.30 10,610 11.40 270 11.50 3,300 11.60 1,010 0 11.60 11,810 11.65 12,120 11.70 40 80,670 11.50 11.80 11.50 3,000 10,100
SCR 12.10 10.60 11.35 11.65 14,150 11.70 15,900 11.75 24,380 11.80 222,660 0.45 11.80 146,560 11.85 31,920 11.90 36,530 4,350,580 11.50 11.80 11.20 10,000
ACV 105.30 77.90 91.60 91.50 1,400 91.60 2,200 91.70 1,200 91.70 500 0.10 91.90 3,500 92 6,000 92.50 100 65,400 91.60 92 90 22,040 9,100
VSH 18.70 16.30 17.50 17.10 2,600 17.15 100 17.20 880 17.40 160 -0.10 17.40 6,820 17.50 9,510 17.60 6,000 46,690 17.30 17.40 17.20 100 9,080
DQC 36.15 31.45 33.80 32.95 10 33 7,490 33.10 510 33.10 7,500 -0.70 33.70 40 33.80 2,650 33.85 10 29,960 33.90 34 33 50 8,500
VNS 14.35 12.55 13.45 13.45 10 13.50 10 13.60 10 13.65 1,210 0.20 13.65 440 13.75 20 13.80 5,960 33,630 13.40 13.65 13.35 8,400
DBC 23.20 19 21.10 20.30 3,800 20.40 400 20.60 6,900 20.70 100 -0.40 20.70 1,200 20.80 11,000 20.90 500 46,000 21 21 20.10 8,000
PAN 68.40 59.60 64 62.90 2,000 63 1,480 63.50 2,060 64 3,610 0 64 1,040 64.90 4,100 65 8,490 100,030 64.90 65 63 1,000 7,990
MWG 104.80 91.20 98 101 50 102 6,610 102.10 4,410 102.10 44,530 4.10 102.20 10 102.30 10 102.40 10 338,220 100 102.10 99 7,940
VGS 12.20 10 11.10 10.90 11,200 11 14,300 11.10 400 11.10 11,000 0 11.20 36,300 11.30 31,700 11.40 9,100 281,900 11 11.20 10.90 7,300
BBS 13.20 10.80 12 13 1,300 13 1 13.20 100 26,900 13 13.20 13 7,200
NDN 18.30 15.10 16.70 17.70 1,100 17.80 11,100 17.90 2,900 18.10 16,800 1.40 18.10 13,900 18.20 25,000 18.30 41,600 246,100 16.70 18.10 16.60 100 6,500
ANV 27.25 23.75 25.50 25.40 34,150 25.50 47,280 25.60 7,880 25.60 57,510 0.10 25.80 15,800 25.85 5,000 25.90 10,110 761,830 25.20 25.80 24.50 2,260 6,300
HDC 18.40 16 17.20 17.45 10,300 17.50 7,360 17.55 7,010 17.60 28,660 0.40 17.60 18,750 17.70 45,000 17.80 29,000 618,980 17 17.60 17 6,000
SAS 34.10 25.30 29.70 28.80 100 28.90 1,000 29 3,700 29 -0.70 30 1,900 31.80 1,000 32 18,000 11,400 29 30 29 5,800
NTP 61.30 50.30 55.80 56 5,400 56.20 3,300 56.30 1,200 56.30 700 0.50 56.50 1,200 56.60 1,000 57 2,400 22,000 56 56.50 56 5,700
WCS 165.10 135.10 150.10 135.20 200 136 100 140 100 150.50 0.40 155 700 163 200 164.70 200 5,600 150.50 151 150.10 3,500 5,600
CLC 36.35 31.65 34 33.20 440 33.70 1,680 33.80 1,000 34 10 0 34 5,980 34.10 4,990 34.20 3,300 15,560 34 34.40 33.90 150 5,410
MCH 115.40 85.40 100.40 101.10 100 102 100 103.50 9,000 103.70 200 3.30 103.90 300 104 5,800 104.50 2,000 71,300 102 104 101 66,100 5,300
BCG 6.35 5.53 5.94 6.17 9,800 6.18 1,000 6.20 12,330 6.20 60,170 0.26 6.25 500 6.30 3,180 6.31 1,040 607,310 6.09 6.35 5.94 5,000
KDF 63 46.60 54.80 51.10 5,000 52 8,900 53.70 500 53.70 500 -1.10 53.80 500 54 100 57 1,000 34,200 50 54 50 9,000 5,000
VHG 1.16 1.02 1.09 1.05 9,390 1.08 19,110 1.09 56,330 1.09 87,000 0 1.12 99,620 1.13 2,260 1.14 2,600 739,040 1.02 1.13 1.02 3,000 4,620
PAC 46.95 40.85 43.90 43.90 200 44 1,250 44.20 380 44.20 1,510 0.30 44.40 2,210 44.50 3,000 45.20 50 11,270 44 44.40 43.90 1,850 3,100
BIC 34.75 30.25 32.50 30.50 20 31 190 31.05 30 31.50 3,000 -1 31.50 7,040 31.85 190 31.90 970 3,200 31 31.50 31 3,000 3,020
CTS 15.30 13.30 14.30 14.25 1,000 14.30 2,410 14.40 60 14.60 48,860 0.30 14.60 24,560 14.65 6,500 14.70 190 218,720 14.30 14.60 13.85 139,000 3,000
EIB 17 14.80 15.90 16 10 16.05 10,000 16.10 10,000 16.20 94,870 0.30 16.20 32,270 16.25 1,000 16.30 3,000 643,750 15.90 16.20 15.20 50,490 3,000
EVE 18.65 16.25 17.45 17.70 1,020 17.80 2,000 17.90 1,000 17.95 2,300 0.50 17.95 6,200 18 20,800 18.10 6,550 156,710 18.20 18.20 17.55 3,000
HC3 31.70 23.50 27.60 26.10 3,000 27 500 27.20 100 27.90 200 0.30 27.90 300 28 2,400 28.50 1,500 11,700 28 28 27.10 2,800 3,000
NCT 104.80 91.20 98 96.70 520 97 500 97.10 40 97.90 150 -0.10 97.90 740 98 100 99 670 9,810 99 99 97 1,550 2,900
DHG 116.60 101.40 109 108.70 2,250 108.80 4,030 109 1,620 109 6,650 0 109.20 1,000 109.40 1,000 109.50 2,800 94,290 109 110 108.50 24,900 2,750
RAL 141.70 123.30 132.50 128 100 129 100 130 80 131 10 -1.50 131 990 131.50 360 132.40 980 7,080 125 132.40 125 500 2,500
PLC 23.10 18.90 21 20.20 3,500 20.30 5,500 20.40 2,500 20.50 800 -0.50 21 1,500 21.10 7,000 21.20 3,200 7,000 21 21 20.50 2,300
SZL 39.55 34.45 37 34.45 240 34.50 50 35.90 500 -1.10 35.90 20 36 1,000 36.50 50 6,110 37 37 34.45 2,670 2,220
PCG 7.70 6.30 7 7.60 45,500 7.70 62,700 ATC 1,000 7.70 0.70 3,352,000 7.70 7.70 7.60 346,500 2,000
REE 39.80 34.60 37.20 37.50 54,460 37.55 20,930 37.60 67,730 37.60 108,580 0.40 37.90 970 37.95 4,390 38 6,870 596,050 37.20 38 37.20 250 2,000
DP3 76.80 63 69.90 67.40 500 68.60 1,100 74.70 200 75 5.10 74.80 2,200 75 7,500 76 900 16,600 71 75 68.60 15,100 1,800
MAS 81.20 66.60 73.90 71.50 1,100 71.60 100 75 1,000 75 2,000 1.10 79.40 500 79.50 500 79.60 900 3,200 74 75 74 2,000 1,800
BHN 121.90 106.10 114 107.20 220 107.50 250 107.60 10 117.90 3.90 117.80 100 117.90 90 118 2,520 2,460 115.50 120 106.10 290 1,670
TRC 29.25 25.45 27.35 27.20 5,020 27.30 8,820 27.35 600 27.35 0 27.60 2,010 27.70 5,000 27.80 1,500 43,990 27.40 27.60 27.30 1,500
HTL 32.10 27.90 30 27.90 70 28 -2 28 780 29.90 230 30.40 20 1,670 31.80 31.80 27.90 200 1,470
POM 17.65 15.35 16.50 15.80 200 16 10 16.05 210 16.10 1,000 -0.40 16.10 18,620 16.20 19,000 16.30 1,410 9,320 16.55 16.55 16 1,400
CTR 27.60 20.40 24 22 600 23 200 24.10 0.10 24.50 500 24.90 1,000 25 2,500 14,200 23 25 22 1,200
FTS 17.65 15.35 16.50 16.10 2,080 16.15 1,000 16.20 2,400 16.20 -0.30 16.30 250 16.35 110 16.40 1,750 24,190 16.40 16.50 16.10 1,200
NSC 118.30 102.90 110.60 105 80 109 100 110 4,420 110 3,170 -0.60 110.50 140 110.60 390 111.80 10 20,690 110 110.60 110 10 1,200
PTL 3.89 3.39 3.64 3.40 3,500 3.41 1,000 3.42 460 3.60 1,500 -0.04 3.60 5,840 3.65 4,980 3.70 12,160 5,210 3.65 3.65 3.41 1,200
PXI 2.30 2 2.15 2.02 100 2.10 5,300 2.11 50 2.11 50 -0.04 2.16 180 2.17 500 2.18 1,230 2,370 2.14 2.16 2.11 1,200
TYA 17.20 15 16.10 16 2,600 16.05 1,010 16.10 5,600 16.30 4,050 0.20 16.30 2,400 16.50 4,100 16.80 100 47,580 16.10 16.30 16 10 1,200
CTI 35.60 31 33.30 33.10 6,950 33.20 3,260 33.30 3,290 33.40 5,050 0.10 33.40 1,390 33.45 1,400 33.50 2,080 132,020 33.35 33.70 32.30 1,000
DIG 23.20 20.20 21.70 23 8,850 23.15 4,080 23.20 25,300 23.20 91,090 1.50 1,666,210 22 23.20 21.30 1,000
VCS 126.70 103.70 115.20 114 3,000 114.10 400 114.20 1,000 115.50 7,900 0.30 115.50 300 115.80 300 116 300 63,300 113.50 115.50 113 1,200 1,000
PMC 65.60 53.80 59.70 58.30 100 58.50 200 59.50 100 61.30 1.60 61.30 1,400 61.40 600 64 200 1,100 61.30 61.30 59.50 400 900
SGN 161.60 119.60 140.60 140.60 700 140.70 200 140.80 100 140.60 0 141 100 142 100 144 100 3,400 140 141 140 100 900
HAH 17 14.80 15.90 15.70 2,430 15.80 330 15.85 740 15.85 1,260 -0.05 15.95 1,550 16 3,360 16.10 220 22,710 15.90 15.95 15.80 6,390 820
DC1 14.60 10.80 12.70 10.80 1,000 12 300 12.50 -0.20 13.40 300 14.50 1,500 14.60 500 900 13.40 13.40 12.50 400 800
NVB 10.60 8.80 9.70 9.30 3,400 9.40 21,200 9.50 4,700 9.70 28,300 0 9.70 101,200 9.80 27,900 9.90 28,000 334,600 9.60 9.70 9.50 800
TRA 96.80 84.20 90.50 88.30 20 88.50 620 89 150 89.30 80 -1.20 89.30 460 89.50 320 90 1,710 3,770 90 90 88.10 1,090 740
BCE 7.22 6.28 6.75 6.46 4,600 6.50 2,030 6.51 1,360 6.51 4,900 -0.24 6.63 100 6.65 100 6.66 300 140,510 6.68 6.74 6.41 8,000 540
AST 87.70 76.30 82 82.20 2,050 82.30 2,570 82.40 1,100 82.50 4,050 0.50 82.50 450 82.70 1,400 82.80 1,890 106,250 83.50 83.50 82.30 6,500 500
HPM 15 12.40 13.70 13.70 500 13.80 0.10 13.80 800 13.90 1,000 14 1,000 700 13.80 13.80 13.70 100 500
RIC 6.42 5.58 6 5.60 1,000 5.61 630 5.62 100 6.36 0.36 6.36 690 6.42 120 3,700 6.30 6.36 6 500
VHC 83.20 72.40 77.80 77.40 400 77.50 1,100 77.60 500 77.80 29,940 0 77.80 10,690 77.90 7,000 78 8,510 515,210 78 78.10 76.20 223,760 500
VHL 51.40 42.20 46.80 45 200 47.30 2,100 0.50 47.30 7,500 49.80 200 50 1,000 6,900 46.90 47.50 46.80 500
CVT 52.60 45.80 49.20 49.30 5,000 49.40 280 49.50 8,300 49.50 13,310 0.30 49.70 1,980 49.80 8,380 49.90 3,610 316,620 49 49.90 48.60 61,700 450
IMP 67.30 58.50 62.90 62.50 20,510 62.60 2,650 62.70 630 63 10 0.10 63 2,020 63.10 100 63.40 700 1,580 63 63 62.60 710 400
VIS 36.80 32 34.40 33.80 8,000 33.85 4,000 33.90 100 34 -0.40 34 2,080 34.05 2,100 34.15 2,010 59,800 34.25 34.25 33.90 5,000 320
TV2 114.10 93.50 103.80 104.50 500 104.60 1,000 104.90 200 105 700 1.20 105 800 105.50 1,200 105.60 100 13,600 103.50 105 103.50 400 300
CTP 9 7.40 8.20 7.60 1,400 7.70 1,200 7.80 1,200 7.80 1,500 -0.40 7.90 800 8 8,000 8.10 2,100 36,400 8.10 8.10 7.40 200
ICG 7 5.80 6.40 5.90 1,000 6 1,500 6.10 14,000 6.40 0 6.40 5,800 6.50 11,500 6.60 5,000 400 6.40 6.40 6.30 100 200
LIX 48.80 42.50 45.65 44.60 200 44.70 50 45 3,200 45.50 10 -0.15 45.50 2,180 45.60 120 45.65 1,090 1,240 45.65 45.65 45 410 200
SJD 24.70 21.50 23.10 22.85 3,400 23 4,200 23.05 2,000 23.10 300 0 23.10 1,130 23.20 30,400 23.30 620 14,070 23.20 23.20 23.05 200
BLT 27.70 20.50 24.10 20.60 300 20.60 -3.50 27.70 100 100 20.60 20.60 20.60 100
BTW 18.10 14.90 16.50 15 -1.50 17.50 600 100 15 15 15 100
CCL 3.95 3.45 3.70 3.90 1,520 3.93 6,640 3.95 48,600 3.95 0.25 398,820 3.78 3.95 3.76 96,200 100
CEC 7.30 5.50 6.40 5.50 100 6.60 1,000 7.30 0.90 200 5.50 7.30 5.50 100
CSV 41.40 36 38.70 38.50 5,000 38.70 30,000 38.90 5,000 39.40 4,000 0.70 39.40 560 39.50 5,000 39.60 200 55,420 38.30 39.40 38 100
HU6 10 7.40 8.70 7.40 1,000 7.50 600 7.60 600 8.70 300 0 9.70 100 10 1,000 400 7.60 8.70 7.60 100
HVN 49.20 36.40 42.80 42.10 10,700 42.20 15,700 42.30 5,300 42.50 200 -0.30 42.50 9,600 42.60 100 42.70 3,200 367,100 42 42.70 41.60 3,290 100
KGU 28.70 21.30 25 21.30 1,000 22 700 25.80 0.80 25 1,000 25.70 300 25.80 100 200 21.40 25.80 21.40 100
KTS 31.90 26.10 29 30.50 1.50 30 500 31 200 31.90 1,200 200 26.10 30.50 26.10 100
LTG 47 34.80 40.90 40.60 1,000 40.70 3,200 41 300 41 1,200 0.10 41.10 400 41.50 1,100 41.60 3,000 24,100 40.80 41.20 40.70 100
MTH 12.60 9.40 11 9.40 1,000 9.50 1,000 10.50 200 11 0 12.50 100 12.60 100 200 9.50 11 9.50 100
PMB 11.90 9.90 10.90 11.50 3,000 0.60 11.50 1,900 11.90 2,400 4,700 9.90 11.50 9.90 100
PSE 10 8.20 9.10 8.20 700 9 -0.10 9.10 300 9.20 500 9.30 1,000 300 8.20 9 8.20 100
PSW 9.50 7.90 8.70 8 -0.70 9 5,000 9.20 5,000 9.50 2,400 100 8 8 8 100
QHW 22.60 16.80 19.70 16.80 1,000 17 100 22.50 400 2.80 22.50 100 22.60 100 500 16.90 22.50 16.90 100
SCL 3.30 2.70 3 2.70 1,100 2.80 7,100 3.10 0.10 3.20 800 200 2.70 3.10 2.70 100
SED 21.40 17.60 19.50 17.70 200 17.80 1,000 18 2,700 18.80 1,000 -0.70 18.80 400 18.90 300 19 1,400 1,900 17.70 18.80 17.70 1,700 100
SMT 28.60 23.40 26 24 100 -2 24 4,900 26 10,000 28 2,000 200 28 28 24 100 100
TPS 33.30 24.70 29 30 1 33.20 100 33.30 200 300 24.70 30 24.70 100
VE9 5.80 4.80 5.30 4.80 7,500 4.90 1,200 5 2,700 5 10,000 -0.30 5.30 2,900 5.40 4,600 5.50 5,500 37,600 5.10 5.30 5 100
VSM 14.30 11.70 13 14.30 1.30 14 400 14.10 200 14.20 100 200 11.70 14.30 11.70 100
HAS 10.15 8.84 9.50 9.20 2,000 9.22 1,000 9.23 50 9.70 40 0.20 9.70 2,030 9.95 470 9.99 490 80 9.99 9.99 9.70 50 30
LSS 10.15 8.85 9.51 9.37 1,000 9.38 700 9.40 3,000 9.51 2,600 0 9.51 25,710 9.60 1,100 9.61 300 5,700 9.50 9.51 9.40 30
PJT 13.90 12.10 13 13 1,890 13.10 1,050 13.20 50 13.80 60 0.80 13.80 850 13.90 1,500 290 13 13.80 13 280 20
SC5 31 27 29 27 60 29 0 28.90 10,600 29 300 20 29 29 29 20
AAM 11.25 9.82 10.55 9.90 3,000 10.05 40 10.20 620 10.50 -0.05 10.50 450 10.55 3,200 10.60 2,310 40 10.50 10.75 10.50
ABC 15.50 11.50 13.50 13.40 100 13.50 200 13.60 100 13.70 0.20 13.70 900 13.80 1,200 13.90 200 10,700 13.50 13.80 13.50
ABI 30.30 22.50 26.40 24.10 1,000 24.40 500 24.50 1,000 26.40 0 26 5,000 26.30 3,000 26.40 1,500
ABT 39.35 34.25 36.80 34.25 30 34.30 50 36.80 10 0 36.80 390 36.90 590 36.95 1,050 340 34.30 36.80 34.30 120
AC4 19 8.20 13.60 8.20 100 9.50 3,300 10.30 -3.30 52,400 10.30 10.30 10.30
ACB 52.40 43 47.70 47.90 16,200 48 62,000 48.10 123,300 48.10 262,300 0.40 48.20 73,700 48.30 57,070 48.40 37,000 3,448,800 48 48.30 47.40
ACC 22.45 19.55 21 19.60 500 19.70 250 20 300 20.80 -0.20 20.70 10 20.80 90 20.90 70 10 20.80 20.80 20.80
ACE 28.40 21 24.70 24 200 24.10 1,500 24.20 100 24.50 -0.20 24.80 500 24.90 1,500 25 5,100 2,000 24.60 24.60 24.50
ACL 9.95 8.65 9.30 8.65 30 9.30 0 9.10 10 9.15 3,000 9.29 20
ACM 1.10 0.90 1 0.90 400,700 0.90 400,700 1 49,100 0 1 74,300 1.10 387,000 1,803,800 0.90 1 0.90
ACS 16.20 12 14.10 14.10 0
ADC 19.20 15.80 17.50 15.80 200 16 300 17.50 8,200 17.50 0 18 1,000
ADP 21.20 15.80 18.50 18.10 1,500 18.30 1,400 18.50 2,200 18.50 0 20 500 21.20 100
ADS 17.25 15.05 16.15 15.70 300 15.80 520 15.90 780 16.15 0 16.15 1,200 16.20 5,000 16.25 4,600 14,020 16.15 16.15 16.10
AFC 14 6 10 10 0
AFX 4.80 3.60 4.20 4 400 4.10 2,000 4.20 3,000 4.40 100 0.20 4.40 4,500 4.50 3,100 4.80 1,800 3,300 4.10 4.40 4.10
AG1 17.20 12.80 15 15 0
AGF 6.09 5.31 5.70 5.35 2,000 5.36 50 5.70 0 5.70 1,880 5.98 50 5.99 2,000
AGM 9.63 8.37 9 8.51 90 8.60 200 8.70 20 8.51 -0.49 8.98 10 8.99 10 9 2,000 10 8.51 8.51 8.51
AGP 33.90 25.10 29.50 25.10 200 29.50 0
AGR 5.02 4.38 4.70 4.73 12,460 4.75 36,580 4.80 190 4.85 20 0.15 4.85 20,050 4.86 100 4.90 27,750 77,130 4.90 4.90 4.72 6,000
AGX 39.50 29.30 34.40 30 100 34.40 0 34 1,000 39.50 100
ALT 15 12.40 13.70 13 5,000 13.70 0 15 500
ALV 6.90 5.70 6.30 5.70 39,800 5.70 20,000 -0.60 6.10 5,400 6.20 21,200 6.30 12,700 135,100 6 6.20 5.70
AMC 27.50 22.50 25 24.50 1,500 24.70 100 25 600 25.50 0.50 25.50 300 25.90 2,100 26 3,800 200 25.50 25.50 25.50
AMD 4.33 3.77 4.05 4.12 3,420 4.13 4,530 4.14 66,550 4.14 66,750 0.09 4.15 700 4.17 3,020 4.18 20,360 730,570 4.10 4.23 4.05
AME 13.60 11.20 12.40 12.40 0
AMP 18.60 13.80 16.20 16.20 0
AMS 8.60 6.40 7.50 6.80 1,000 6.90 100 7.40 500 -0.10 7.40 49,200 7.50 1,100 7.90 6,000 500 7.40 7.40 7.40
AMV 18.50 15.30 16.90 16.20 1,000 16.30 1,300 16.50 500 16.90 1,100 0 17 100 17.20 800 17.30 3,100 5,200 16.90 17.30 16.90
ANT 11.80 8.80 10.30 8.80 -1.50 8.80 200 9 4,100 10 8,200 5,300 8.80 8.80 8.80
APC 32.40 28.20 30.30 30.80 5,600 30.85 600 31 560 31 610 0.70 31.20 20 31.30 390 31.50 1,900 28,730 31 31.30 30
APF 57.10 42.30 49.70 48.50 2,000 49 2,000 49.50 2,000 51 1.30 50 2,000 50.90 300 51 9,400 100 51 51 51
APG 5.95 5.19 5.57 5.41 10,180 5.42 12,100 5.45 15,000 5.57 100 0 5.57 17,080 5.58 6,600 5.59 5,000 326,800 5.50 5.57 5.40
API 30.80 25.20 28 27.10 100 27.20 200 27.30 100 27.70 500 -0.30 27.80 100 27.90 100 28 300 7,200 26.80 27.70 26 1,600
APL 21.80 9.40 15.60 15.60 0
APP 10.70 8.90 9.80 9.80 0 10.70 200
APS 3.30 2.70 3 2.80 1,000 2.90 54,000 3 47,400 3 5,500 0 3.10 14,800 3.20 70,700 3.30 167,800 8,900 3.10 3.10 3
ARM 33.70 27.70 30.70 27.90 100 29 200 29.10 100 30.70 0
ART 10 7.40 8.70 8.40 46,500 8.50 39,100 8.60 20,700 8.80 300 0.10 8.80 12,900 8.90 6,300 9 17,300 126,500 8.70 8.80 8.60
ASA 3 2.60 2.80 2.60 102,300 2.70 40,900 2.80 6,300 2.90 1,000 0.10 2.90 7,800 3 96,600 24,100 2.70 2.90 2.70
ASD 1.30 1.10 1.20 1.30 100 1.20 0
ASM 14.75 12.85 13.80 14.50 82,610 14.55 111,000 14.60 122,220 14.65 172,270 0.85 14.65 89,140 14.70 332,020 14.75 240,190 8,266,570 13.70 14.70 13.65 7,900
ASP 8.23 7.17 7.70 7.51 1,000 7.55 40 7.60 100 7.80 5,010 0.10 7.80 1,350 7.85 1,000 7.90 17,360 23,710 7.70 7.90 7.45
ATA 1.60 1.20 1.40 1.20 -0.20 1.20 334,500 1.30 19,400 1.40 30,400 237,000 1.20 1.20 1.20
ATB 1.40 1.20 1.30 1.20 207,500 1.30 200 0 1.30 27,200 1.40 104,000 80,800 1.40 1.40 1.20
ATG 2.41 2.11 2.26 2.20 180 2.22 180 2.28 80 2.29 10 0.03 2.29 1,480 2.30 660 2.31 4,000 17,310 2.25 2.29 2.22
ATS 53.30 43.70 48.50 48.50 900 48.60 400 48.80 700 48.90 0.40 48.90 500 49 600 50 300 11,400 48.40 48.90 48.40
AUM 14.80 6.40 10.60 10.60 0
AVC 30.40 22.60 26.50 25.50 100 26 1,400 26.10 500 26.50 0 26.70 500 26.80 100 27 2,000 1,700 26 26.50 26
AVF 0.20 0.20 0.20
B82 2.30 1.90 2.10 2 1,200 2.10 100 2.20 700 2.20 0.10 2.30 1,600 2,100 2.20 2.20 2.20
BAB 26.10 19.30 22.70 22.40 11,400 22.50 4,800 22.60 9,300 22.70 0 25.90 3,200 34,500 22.70 22.70 22.70
BAL 29.70 22.10 25.90 25.90 0
BAX 27.50 22.50 25 22.50 200 25 0 27 13,000 27.50 100
BBC 80.20 69.80 75 70.20 40 74 10 74.10 20 75.50 10 0.50 75.60 100 75.70 10 76.90 10 890 76.30 76.30 75 500
BBM 13.20 9.80 11.50 11.50 0 13.20 100
BCM 29 21.60 25.30 22.60 5,000 24 1,100 25.30 5,000 25.70 100 0.40 25.60 2,400 25.70 3,900 25.80 10,000 20,200 25.50 25.70 25.50 20,000
BCP 12.10 9.10 10.60 9.50 2,000 12.10 1.50 12.10 1,000 100 12.10 12.10 12.10
BDB 3.80 3.20 3.50 3.20 400 3.50 200 3.80 1,200 3.50 0
BDF 23.10 9.90 16.50 16.50 0
BDG 33.90 25.10 29.50 25.10 1,000 27 200 29.50 0 33 300 33.90 200
BDP 14 6 10 10 0
BDT