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 # 25/02/2018

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 1,102.85 ( 26.82    2.49% )
KL: 189,076,046   GT: 6,044 (tỷ)
HNX 126.24 ( 1.55    1.24% )
KL: 47,959,472   GT: 824 (tỷ)
UPCOM 59.56 ( 0.26    0.44% )
KL: 10,677,508   GT: 230 (tỷ)
VN30 1,089.96 ( 25.68    2.41% )
KL: 87,886,563   GT: 4,050 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: HUG (10.90)    VIP (7.40)    VPH (11.30)    
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
HPG 63 54.80 58.90 61.40 5,300 61.50 248,080 61.60 78,670 61.60 803,400 2.70 61.70 2,000 61.80 10,300 61.90 119,300 10,695,740 59 62 58.80 1,301,790 3,408,600
E1VF 18.67 16.23 17.45 17.54 40 17.55 100 17.60 600 17.90 9,170 0.45 17.90 5,030 18 5,040 18.10 570 74,950 17.45 17.90 17.45 351,920 2,108,460
VRE 53.30 46.45 49.90 51.30 3,090 51.40 4,080 51.50 3,540 51.60 276,800 1.70 51.60 6,220 51.70 2,100 51.80 33,660 3,430,070 50 51.60 49.80 976,360 1,958,710
PVS 23.30 19.10 21.20 22.70 17,200 22.80 42,400 22.90 35,900 23 477,500 1.80 23 13,700 23.10 79,300 23.20 129,100 6,112,500 22.10 23.30 21.60 1,625,000
GTN 12.55 10.95 11.75 10.95 302,000 -0.80 10.95 11,000 11 1,000 11.10 40,000 1,981,480 11.75 11.80 10.95 100 1,127,930
HSG 26.25 22.85 24.55 25.75 2,880 25.80 93,230 25.85 9,810 25.85 290,260 1.30 25.90 9,180 25.95 110,330 26 190,450 4,652,300 24.95 26 24.95 1,379,930 1,060,610
VCB 71.40 62.20 66.80 71.10 10,950 71.20 15,520 71.30 17,100 71.40 1,168,850 4.60 71.40 29,280 4,825,770 67 71.40 66.70 273,060 938,600
IDI 13.65 11.95 12.80 12.40 64,800 12.45 94,500 12.50 73,480 12.50 288,240 -0.30 12.55 70,000 12.60 117,270 12.65 1,570 2,185,820 12.75 12.80 12.50 849,250
BID 39.35 34.25 36.80 37 102,110 37.05 25,960 37.10 2,370 37.10 321,210 0.30 37.20 30,550 37.25 4,500 37.30 15,880 3,624,350 37 37.50 35.90 97,820 740,580
DXG 34.10 29.70 31.90 33.35 4,400 33.40 11,770 33.45 5,590 33.45 184,720 1.55 33.50 50,900 33.55 350 33.60 9,920 3,876,300 32.10 33.50 31.90 1,388,460 685,280
SAM 8.22 7.16 7.69 7.76 23,800 7.77 18,860 7.78 32,570 7.78 172,360 0.09 7.80 77,270 7.81 10,020 7.85 5,500 1,262,080 7.78 7.78 7.70 650,000
KBC 13.90 12.10 13 13.15 93,520 13.20 32,500 13.25 17,270 13.25 134,150 0.25 13.30 45,170 13.35 10,910 13.40 31,360 2,288,100 13.20 13.30 13 31,240 620,000
HDG 46.50 40.50 43.50 45.90 600 46 1,850 46.20 500 46.50 19,900 3 46.50 19,040 515,730 43.50 46.50 43.50 10,000 547,100
ITA 3.35 2.93 3.14 3.12 41,230 3.13 60,600 3.14 638,260 3.14 503,600 0 3.18 3,650 3.19 63,400 3.20 44,450 1,203,060 3.14 3.20 3.14 528,400
PVT 19.15 16.65 17.90 17.55 12,800 17.60 22,540 17.65 7,330 17.65 69,920 -0.25 17.85 15,000 17.90 13,320 18 12,500 659,310 17.90 18.10 17.45 220,530 516,110
MBB 33.75 29.35 31.55 32.25 50,000 32.35 20,500 32.60 2,000 33 738,470 1.45 33 227,510 33.05 300 33.20 3,700 8,690,160 31.60 33 31.45 528,080 497,640
VNR 25.10 20.70 22.90 22.80 2,000 22.90 100,500 23 27,000 23 123,000 0.10 25 10,200 25.10 2,100 504,300 22.70 23 22.70 471,240
SFG 13.50 11.80 12.65 12.60 74,900 12.65 49,420 12.80 2,000 13 100 0.35 13 5,490 13.10 5,000 13.20 3,000 822,340 12.70 13 12.60 418,250
FPT 62.40 54.40 58.40 60.20 5,100 60.30 20,340 60.40 1,180 60.50 126,030 2.10 60.50 18,880 60.60 9,680 60.70 2,060 1,607,200 58.50 60.60 58.50 422,710 411,250
HDB 48.15 41.85 45 44.45 3,970 44.50 13,930 44.55 27,850 44.55 77,530 -0.45 44.65 4,810 44.70 20,000 44.85 10,000 2,175,420 45 46.50 44.35 56,660 380,710
BVH 85.60 74.40 80 83.60 350 83.90 1,430 84.40 500 84.80 59,690 4.80 84.80 9,990 84.90 1,150 85 21,140 622,650 81 84.80 80.50 495,290 327,260
SHB 14 11.60 12.80 12.90 1,453,000 13 679,700 13.10 1,049,900 13.20 1,946,800 0.40 13.20 1,056,000 13.30 1,339,500 13.40 735,200 17,888,400 12.80 13.20 12.70 11,600 321,100
VNM 215 187 201 200 1,720 201 7,590 201.90 10 202 36,730 1 202 2,610 202.10 10 202.20 10 481,780 203 203.50 199 325,570 315,540
KDH 34.10 29.70 31.90 32.50 2,310 32.60 3,370 32.90 3,650 32.90 6,580 1 33 5,100 33.10 1,100 33.20 1,200 128,760 31.90 33 31.80 302,490 306,600
VIC 96.80 84.20 90.50 91.30 7,500 91.40 5,250 91.50 30,900 91.60 134,060 1.10 91.60 8,000 91.70 25,440 91.80 12,500 1,315,690 91 92 91 655,740 304,940
VND 31.55 27.45 29.50 29.60 40,410 29.65 7,550 29.70 12,000 29.95 161,670 0.45 29.95 12,380 30 148,890 30.10 6,000 1,553,330 29.80 30 29 102,140 236,840
SSI 36.80 32 34.40 35.05 40,740 35.10 37,820 35.15 8,500 35.20 543,820 0.80 35.20 7,320 35.25 19,380 35.30 65,720 4,271,290 34.70 35.30 34.45 212,910 233,850
GAS 113.40 98.60 106 110.80 20 110.90 1,860 111 16,030 111 45,060 5 111.50 6,060 111.80 100 111.90 200 748,160 109 111.50 107.20 76,240 228,730
MSN 94.10 81.90 88 89.30 2,550 89.50 300 89.60 500 89.80 54,890 1.80 89.80 1,150 89.90 3,840 90 18,280 653,110 89 90.70 88.10 425,510 216,630
NT2 35.30 30.70 33 33.50 5,600 33.60 5,500 33.65 5,480 33.90 16,020 0.90 33.90 3,670 33.95 3,000 34 31,500 247,580 33.30 34.10 33.30 296,550 215,240
HUT 10.10 8.30 9.20 9.10 161,900 9.20 176,900 9.30 15,700 9.30 51,500 0.10 9.40 140,600 9.50 84,100 9.60 69,600 716,700 9.30 9.40 9.20 213,000
VCI 87.70 76.30 82 81.30 100 81.50 5,000 82 3,970 82 3,000 0 84.50 500 85 6,390 85.20 100 5,810 84 87 82 220,200 205,000
VJC 208.60 181.40 195 194.50 3,050 194.80 6,980 195 100 195 58,090 0 195.10 5,100 195.20 8,830 195.30 5,000 748,690 195 196.20 192.70 236,360 181,700
GMD 43.85 38.15 41 42.65 1,000 42.70 1,000 42.75 7,000 42.80 73,270 1.80 42.80 3,970 42.85 2,000 42.90 15,000 1,237,420 41.50 42.80 41.30 141,550
CII 38.90 33.90 36.40 36.40 123,700 36.45 3,000 36.50 4,440 36.50 302,380 0.10 36.70 500 36.75 1,700 36.80 27,090 609,970 36.70 37.20 36.50 39,130 132,730
LPB 17.90 13.30 15.60 15.50 91,300 15.60 38,600 15.70 14,600 15.70 21,900 0.10 15.80 101,800 15.90 45,000 16 179,200 2,121,900 15.50 15.80 15.40 74,000 125,000
TNG 17.30 14.30 15.80 15.90 15,100 16 21,100 16.10 32,400 16.20 69,700 0.40 16.20 200 16.30 94,400 16.40 58,900 1,098,600 15.80 16.30 15.80 400,000 119,700
ACV 106 78.40 92.20 91.60 1,200 91.70 100 92 1,000 92.20 400 0 92.20 2,000 92.50 8,100 92.90 100 100,000 92.20 93 91 141,410 117,200
VSC 39.80 34.60 37.20 37.10 1,090 37.20 5,100 37.30 920 37.40 7,700 0.20 37.40 19,870 37.45 220 37.50 2,080 226,130 37.20 37.75 37.20 400 104,060
SHS 24.20 19.80 22 22.10 12,300 22.20 108,700 22.30 88,600 22.40 73,500 0.40 22.40 75,600 22.50 142,600 22.60 90,300 1,142,300 22 22.50 21.90 41,000 104,000
BMP 95.50 83.10 89.30 92.90 2,100 93 10,670 93.10 1,050 93.40 32,870 4.10 93.40 3,560 93.50 3,430 93.70 2,210 921,660 89.30 95 89.30 5,080 103,040
CTD 192.40 167.40 179.90 179.80 510 180 460 181 690 181 4,380 1.10 182 640 182.40 100 182.50 520 198,380 180 182.50 177 38,050 101,850
DRC 27.95 24.35 26.15 26.10 1,950 26.15 100 26.20 10 26.30 18,000 0.15 26.30 2,620 26.35 340 26.40 2,220 197,650 26.15 26.30 26 16,000 84,000
SKG 28.90 25.20 27.05 27.15 1,030 27.20 2,200 27.50 480 27.50 3,620 0.45 27.70 2,700 27.80 2,300 27.90 1,500 160,290 27.10 28 27 190 69,600
KSH 2.07 1.81 1.94 1.89 1,660 1.90 15,450 1.91 4,620 1.94 0 1.93 350 1.94 19,980 1.96 1,000 133,720 1.93 1.96 1.90 60,250
NKG 37.85 32.95 35.40 35.20 200 35.30 14,800 35.40 1,440 35.40 32,180 0 35.45 300 35.50 2,400 35.60 50 338,800 35.40 35.70 34.90 1,940 55,580
KDC 43.85 38.15 41 40.85 10 40.90 10 41 5,000 41.50 36,820 0.50 41.50 2,530 41.60 4,000 41.65 8,000 143,380 41.65 41.65 40.45 39,320 55,100
DIG 25.05 21.85 23.45 23.65 20,320 23.70 15,550 23.80 10,000 23.85 92,440 0.40 23.85 16,960 23.90 29,190 23.95 45,000 1,042,550 23.65 23.85 23.30 38,050 52,950
PPC 21.15 18.45 19.80 20.10 14,000 20.20 16,500 20.25 16,000 20.30 2,000 0.50 20.30 690 20.35 5,350 20.40 4,700 214,210 20.25 20.30 19.80 74,260 51,600
VCG 26.10 21.50 23.80 23.50 43,400 23.60 67,400 23.70 73,200 23.70 101,600 -0.10 23.80 39,000 23.90 46,000 24 190,500 1,927,600 23.80 24 23.50 31,100 47,930
PLX 82.90 72.10 77.50 82.60 100 82.70 800 82.80 14,130 82.90 78,380 5.40 82.90 48,950 2,058,340 78.40 82.90 78.20 346,710 47,000
BVS 20.70 17.10 18.90 18.30 300 18.40 4,700 18.50 1,700 18.90 2,100 0 18.90 1,900 19 60,100 19.10 5,100 56,800 18.50 19.20 18.50 7,200 46,100
STK 17.95 15.65 16.80 16.80 340 16.90 500 17 60 17.40 500 0.60 17.40 5,700 17.50 1,600 17.60 3,100 52,030 17 17.90 17 41,600
CTS 14.20 12.40 13.30 13.05 48,360 13.10 37,900 13.15 2,370 13.15 51,140 -0.15 13.20 24,500 13.25 46,600 13.30 72,060 508,100 13.30 13.35 13 40,000
HT1 15.60 13.60 14.60 14.80 300 14.85 5,630 14.90 1,000 15 140 0.40 15 6,590 15.05 760 15.10 4,400 91,980 14.60 15.05 14.60 17,300 31,000
PAC 45.45 39.55 42.50 40.80 50 41 3,870 41.10 20 41.50 1,610 -1 41.50 21,530 42 4,020 42.50 2,370 45,620 42.50 42.90 41 200 31,000
VNE 7.07 6.15 6.61 6.61 2,300 6.62 5,760 6.63 200 6.65 110 0.04 6.65 13,100 6.66 18,180 6.70 2,250 180,340 6.70 6.70 6.53 440 27,460
TDH 15.60 13.60 14.60 14.45 1,200 14.50 5,400 14.55 1,100 14.60 6,120 0 14.60 8,510 14.65 100 14.70 2,390 370,070 14.60 14.70 14.25 5,310 26,000
HKB 2.90 2.50 2.70 2.50 126,900 2.60 3,800 -0.10 2.60 27,800 2.70 94,600 2.80 55,100 177,200 2.70 2.70 2.50 25,900
GEX 33.55 29.25 31.40 31.45 10,550 31.50 30,110 31.60 15,440 31.60 48,970 0.20 31.65 7,890 31.70 23,800 31.75 10,010 617,110 31.40 31.65 31.40 30,750 23,000
ITD 13.30 11.60 12.45 11.80 10,000 11.90 10,130 12 90 12 -0.45 12.30 2,000 12.45 10,810 12.50 1,290 22,920 12.45 12.45 12 22,200
BIC 40.65 35.35 38 35.50 200 35.70 50 36.50 110 40.60 4,530 2.60 40.60 460 25,190 36.55 40.60 35.50 15,200 22,000
VOS 2.69 2.35 2.52 2.46 4,490 2.47 19,140 2.52 19,500 2.68 109,350 0.16 2.68 4,750 2.69 49,840 735,760 2.60 2.68 2.35 22,000
PC1 37.45 32.55 35 34.60 6,500 34.65 1,500 34.90 10 34.95 1,030 -0.05 34.95 1,950 35 3,600 35.40 3,450 28,100 35 35 34.50 21,700
TCD 18.50 16.10 17.30 16.40 10 16.50 10 16.60 100 17 29,050 -0.30 16.90 5,440 17 7,830 17.10 6,290 29,790 17.30 17.30 16.60 20,730
FLC 6.23 5.43 5.83 5.81 159,930 5.82 41,270 5.83 51,430 5.83 287,000 0 5.85 5,200 5.86 41,220 5.87 24,510 3,353,330 5.90 5.92 5.82 18,700 20,410
SD6 7.90 6.50 7.20 6.80 1,300 6.90 1,500 7 300 7.10 400 -0.10 7.20 7,800 7.30 5,000 7.40 5,500 20,400 7.10 7.10 7.10 20,400
BMI 34.15 29.75 31.95 31 9,100 31.05 5,330 31.10 4,690 31.95 3,000 0 31.95 1,250 32 500 32.30 3,180 27,080 31.95 31.95 31.05 16,560 19,900
NAF 18.80 16.40 17.60 16.50 650 16.50 9,670 -1.10 17 12,000 17.20 2,600 17.30 3,550 54,690 17.60 17.90 16.50 19,340
PVD 20.75 18.05 19.40 20.65 1,520 20.70 12,750 20.75 318,960 20.75 29,370 1.35 1,770,730 20.10 20.75 19.90 163,380 19,030
PLC 25.80 21.20 23.50 22.20 1,800 22.30 1,400 23 400 23 2,700 -0.50 24 4,200 24.10 300 24.30 4,900 18,200 22.20 23 22.20 17,200
HBC 41.50 36.10 38.80 39.15 11,000 39.20 1,880 39.25 2,000 39.30 59,480 0.50 39.30 67,700 39.35 450 39.40 9,500 1,108,100 39 39.30 38.50 4,330 16,390
FCM 6.03 5.25 5.64 5.61 20,000 5.62 50,980 5.64 410 5.64 7,100 0 5.65 7,000 5.66 4,270 5.67 120 132,250 5.65 5.65 5.55 15,900
LTG 44.80 33.20 39 40 5,500 40.10 5,100 40.30 700 40.40 500 1.40 40.50 1,400 40.60 1,200 40.90 1,200 48,600 38.80 40.60 38.80 300 15,100
PHR 48.65 42.35 45.50 45.50 1,250 45.60 5,450 45.70 50 46 5,710 0.50 45.90 1,100 46 6,850 46.10 10 62,900 45.50 46 45 3,750 15,040
LHG 21 18.30 19.65 19.45 12,650 19.50 7,540 19.55 4,690 19.65 3,210 0 19.65 90 19.70 9,920 19.75 6,680 68,850 19.70 19.85 19.50 6,000 14,700
LIX 54.80 47.75 51.30 48.50 1,000 49 1,240 49.40 100 50 600 -1.30 50 790 50.50 1,000 50.60 180 23,250 49.60 50.70 49.50 1,030 14,460
IDV 33 27 30 29.50 900 29.60 100 29.80 100 30 0 30 8,200 30.10 5,000 30.20 5,000 14,500 30 30 30 1,700 13,800
LAS 14.80 12.20 13.50 13.40 13,600 13.50 11,600 13.60 13,500 13.70 100 0.20 13.70 3,000 13.80 10,600 13.90 14,400 57,400 13.50 13.70 13.50 12,300
BCE 6.24 5.44 5.84 5.75 2,000 5.76 1,040 5.80 3,520 5.90 10 0.06 5.90 500 5.93 100 5.94 2,400 19,240 5.84 6 5.80 12,000
PHP 13.80 11.40 12.60 12.20 10,500 12.30 2,200 12.40 1,100 12.50 -0.10 12.50 3,200 12.60 12,300 12.70 100 16,000 12.50 12.50 12.50 11,300
VSH 18.35 15.95 17.15 17.15 5,000 17.20 15,140 17.30 100 17.35 7,600 0.20 17.35 10 17.40 1,950 17.50 6,600 54,600 17.20 17.35 17.20 100 11,000
DCS 1.70 1.50 1.60 1.50 1,060,900 1.60 308,700 1.60 3,100 0 1.70 336,300 1.70 336,300 177,300 1.60 1.70 1.50 10,900
VGC 26.60 21.80 24.20 24.30 74,900 24.40 17,500 24.50 5,000 24.50 12,500 0.30 24.60 9,300 24.70 13,100 24.80 2,800 379,300 24.50 24.70 24 9,200
SAB 254.40 221.20 237.80 237.30 510 238 240 238.20 60 240 8,450 2.20 240 530 240.50 1,510 240.80 720 44,180 243 243 236.80 3,760 8,880
AGR 6.09 5.31 5.70 5.68 37,030 5.70 5,100 5.71 4,880 5.71 9,110 0.01 5.72 5,000 5.73 1,080 5.75 200 156,040 5.70 5.77 5.65 11,900 8,780
DPM 25.45 22.15 23.80 23.65 1,170 23.70 1,000 23.80 2,200 23.85 76,430 0.05 23.85 24,680 23.90 29,370 23.95 13,710 803,040 24 24.20 23.40 262,670 8,000
STB 17.20 15 16.10 16.30 180,930 16.35 120,520 16.40 183,200 16.45 1,731,110 0.35 16.45 23,320 16.50 1,010,090 16.55 58,310 13,291,780 16.30 16.45 16.05 163,960 7,810
HVN 60.90 45.10 53 52.70 3,300 52.80 8,100 52.90 2,500 52.90 6,100 -0.10 53 6,600 53.10 3,800 53.20 17,800 1,073,800 52 53.70 51.50 9,500 7,700
CTG 30.65 26.65 28.65 30.20 36,540 30.30 25,800 30.35 27,000 30.40 702,660 1.75 30.40 46,200 30.45 21,800 30.50 261,970 13,718,750 29.40 30.40 29 113,210 7,370
TCR 3.11 2.71 2.91 2.85 100 2.86 2,000 2.90 630 2.91 0 2.91 4,470 2.92 2,500 2.93 3,000 7,310 2.91 2.95 2.91 7,310
EIB 17.30 15.10 16.20 15.65 59,500 15.70 118,250 15.75 69,840 15.80 90,550 -0.40 15.80 9,890 15.85 19,480 15.90 15,700 968,500 15.80 16.20 15.65 50 7,300
SCS 180.40 133.40 156.90 159 100 159.30 500 159.50 100 160.30 100 3.40 160.40 500 160.50 2,600 161 3,700 12,900 161 161 159 15,300 7,000
BCG 6.35 5.53 5.94 5.65 1,200 5.66 1,490 5.68 100 5.94 10,020 0 5.94 3,030 5.96 20,000 5.98 390 23,290 5.90 5.99 5.62 6,970
MBG 2.80 2.40 2.60 2.40 15,000 2.50 34,500 2.60 32,400 2.60 0 2.70 4,100 2.80 7,700 36,700 2.60 2.60 2.60 5,600
CLC 34.20 29.80 32 31.30 100 31.40 2,000 31.45 110 32 100 0 32 1,900 32.45 200 32.50 710 5,560 31.80 32.45 31.80 110 5,120
HMH 11.30 9.30 10.30 10.10 3,000 10.20 1,100 10.30 6,000 10.40 0.10 10.40 2,000 10.50 3,000 11 1,100 8,200 10.30 10.40 10.30 4,200 5,000
SJD 25.10 21.90 23.50 23.30 3,100 23.50 14,900 23.60 610 23.60 400 0.10 23.70 970 23.80 1,610 23.95 200 27,750 23.50 23.60 23.50 5,000
PDN 97.70 85.10 91.40 85.10 390 85.20 50 90 530 -1.40 90 100 90.70 10 90.80 50 5,510 85.10 90.70 85.10 1,300 4,970
NLG 35.80 31.20 33.50 33.20 16,780 33.25 10 33.30 31,360 33.30 20,000 -0.20 33.45 4,560 33.50 6,160 33.55 2,220 257,720 33.50 33.80 33.20 320 4,120
AMS 9.80 7.40 8.60 8.10 300 8.30 100 8.70 2,500 0.10 8.70 2,200 8.80 3,000 8.90 3,000 4,000 8.60 8.70 8.60 4,000
DGW 24.15 21.05 22.60 23.15 11,100 23.20 17,550 23.25 2,800 23.40 9,790 0.80 23.40 940 23.45 4,450 23.50 25,880 501,530 22.60 23.50 22.50 3,560 4,000
VNP 6.90 5.10 6 5.50 1,800 5.60 27,500 5.70 1,400 5.60 4,000 -0.40 5.90 1,500 6 7,000 6.10 5,000 64,200 5.70 5.80 5.60 4,000
VCC 12.40 10.20 11.30 10.70 14,800 10.80 2,200 11 200 11.50 100 0.20 11.50 1,400 11.90 500 12.40 1,900 4,200 11 11.50 10.60 3,900
CSM 15.35 13.35 14.35 14.65 120 14.70 5,580 14.80 37,850 14.85 1,410 0.50 14.85 3,290 14.90 18,320 14.95 10,000 107,810 14.25 14.85 14.25 44,110 3,300
VIT 15.40 12.60 14 13.60 100 13.70 2,000 13.80 2,800 13.80 500 -0.20 14 2,700 14.10 2,600 14.20 3,000 21,900 14 14 13.80 2,990
DBC 30.20 24.80 27.50 25.10 100 26 300 26.10 100 27.50 700 0 27.80 3,000 27.90 2,000 28 7,700 15,700 28 28 26.50 100 2,900
DHC 42.25 36.75 39.50 39.70 10 39.80 10 40.30 2,000 40.40 2,390 0.90 40.40 7,980 40.50 4,390 40.95 200 22,510 39 40.50 37 100 2,790
FTS 15.30 13.30 14.30 14.30 1,000 14.40 5,690 14.45 800 14.50 1,010 0.20 14.50 11,180 14.55 100 14.70 4,020 33,800 14.40 14.50 14.20 1,420 2,450
THB 18.40 15.20 16.80 16.40 100 16.50 1,000 16.80 100 16.90 0.10 16.90 900 6,300 16.80 16.90 16.80 2,400
ELC 14.70 12.80 13.75 13.75 6,100 13.80 980 14 1,000 14 19,600 0.25 14.10 2,540 14.20 6,230 14.30 120 86,310 14 14.10 13.60 3,230 2,390
HBD 13.20 9.80 11.50 10 100 13 700 13.20 100 13.20 1.70 2,800 13.20 13.20 13.20 2,300
HCC 18 14.80 16.40 16.70 4,000 16.90 3,600 17 1,800 17.40 1 17.40 900 17.50 1,400 17.60 200 23,200 16.50 17.40 16.50 200 2,300
ABI 27.30 20.30 23.80 23.80 3,100 24 400 24.50 500 26 2.20 25.60 400 25.80 300 26 3,100 3,000 23.80 27.30 23.80 2,000 2,100
PJT 13.90 12.10 13 12.80 100 12.85 200 12.90 10 12.90 200 -0.10 13 3,540 13.05 970 13.10 1,000 4,310 13.20 13.20 12.90 100 2,050
CAV 57.40 49.95 53.70 52.50 60 52.60 300 52.70 200 53 2,020 -0.70 53 2,190 53.30 570 53.40 2,000 9,840 53.70 53.70 52.70 260 2,000
CTR 28.60 21.20 24.90 23.50 6,600 23.60 1,000 23.80 200 25.20 0.30 25.20 1,100 25.30 300 25.40 2,600 6,600 23.50 25.20 23.50 2,000 2,000
LDG 25 21.80 23.40 24.30 19,970 24.35 11,730 24.40 10,140 24.50 211,910 1.10 24.50 14,460 24.60 51,790 24.70 15,000 1,974,940 23.80 24.50 23.50 400,000 2,000
PDR 39.05 33.95 36.50 36.40 10,300 36.45 10,900 36.50 12,200 36.65 22,800 0.15 36.65 2,720 36.70 62,050 36.75 24,710 1,027,620 36.50 36.75 36.45 2,000
MAS 91.10 74.70 82.90 82.90 1,400 83 600 83.10 1,500 83 0.10 83.50 400 83.60 400 84 200 5,900 84 84 82.90 3,400 1,900
NCT 117.70 102.30 110 108 2,620 108.10 1,000 108.30 610 109.80 100 -0.20 109.70 900 109.80 960 109.90 150 14,450 110 110 108.30 11,910 1,800
DNC 41.80 34.20 38 38 0 1,800 38 38 38 1,700
SAS 33.60 25 29.30 29 19,600 29.10 800 29.30 800 29.40 200 0.10 29.80 300 29.90 900 30 1,000 8,300 29.30 30 29 400 1,700
VFG 37.65 32.75 35.20 34.65 510 34.70 20 35 500 36 200 0.80 36 5,580 36.20 580 36.45 1,020 5,470 35.90 36.50 34.80 1,370 1,700
INN 72.20 59.20 65.70 62.20 100 62.50 500 63 200 63 1,000 -2.70 65.70 400 65.80 1,500 66 400 6,500 63.50 65.90 62.50 1,600
NVL 86.30 75.10 80.70 81.80 1,000 81.90 1,000 82 70 82 69,470 1.30 82.20 10,000 82.30 13,100 82.50 11,100 3,187,060 80.30 82 80.30 23,630 1,500
TNA 42.55 37.05 39.80 39.80 2,050 39.90 520 40 500 40.40 330 0.60 40.20 200 40.35 10 40.40 3,090 50,370 39.80 40.50 39.50 1,680 1,460
HLG 10.25 8.93 9.60 9.51 1,790 9.52 590 9.60 700 9.52 -0.08 10 1,020 10.20 500 10.25 1,130 1,590 9.60 10.25 9.51 790 1,430
CMT 11.05 9.63 10.35 9.63 300 9.82 60 -0.53 9.82 1,620 9.83 20 9.99 20 2,070 9.63 9.83 9.63 70 1,420
HVG 5.40 4.70 5.05 5.12 20,050 5.15 8,000 5.19 6,520 5.11 22,180 0.06 5.20 200 5.25 1,000 5.26 300 329,320 5.19 5.39 5.06 1,000 1,200
CNG 32.10 27.90 30 29.60 5,000 30 900 30.20 40 30.15 3,330 0.15 30.25 870 30.40 5,000 30.45 2,800 29,850 30 30.45 29.50 20 1,000
DPR 42.65 37.15 39.90 39.55 100 39.60 200 39.80 360 39.90 0 39.95 80 40 1,940 40.20 550 17,570 40.50 40.50 39.70 10 1,000
MCH 90.10 66.70 78.40 78.10 5,000 78.20 3,000 78.30 5,200 78.30 100 -0.10 79 2,000 79.50 1,000 80 8,900 12,300 78 78.60 78 11,600 1,000
PTB 136.80 119 127.90 123.70 1,000 124 1,060 124.10 100 126 170 -1.90 126 1,490 126.50 250 127 2,300 80,230 126 127.50 123 1,000
BBC 94.10 81.90 88 83 60 83.50 10 87.70 10 87.80 -0.20 87.80 190 88 10 90 400 2,950 82.50 87.80 81.90 920
TRA 121.90 106.10 114 111.20 250 112 670 112.20 320 112.20 -1.80 113.80 40 114 310 114.60 210 2,840 112 113 112 800
VE3 10.50 8.70 9.60 8.90 100 9.30 3,000 9.40 100 10 0.40 10 6,300 10.50 500 5,800 9.60 10 9.60 800
WCS 176 144 160 155 300 156 300 160 100 160 0 165 200 173.50 100 174 2,000 800 160 160 160 400 700
API 32.10 26.30 29.20 29.50 100 29.70 200 29.90 200 30 600 0.80 30.40 100 30.90 100 31 300 2,600 29.90 31.80 27.70 2,300 600
SGN 172.50 127.50 150 140.50 100 142 1,000 145 400 145 -5 150 1,100 151 1,000 160 4,200 1,200 129 145 129 600
DHG 111.20 96.80 104 103.90 490 104 8,270 104.50 6,300 104.50 13,320 0.50 104.60 500 104.70 200 105 14,850 133,910 104.20 105 103.50 3,080 540
AAA 30.40 26.50 28.45 28.45 12,830 28.50 5,460 28.60 6,050 28.65 44,940 0.20 28.65 6,720 28.70 5,100 28.75 7,000 1,149,100 28.70 28.75 28.25 3,520 500
PAN 60.70 52.90 56.80 58.80 230 58.90 900 59 10,000 59.20 20,300 2.40 59.20 5,200 59.40 8,000 59.50 3,200 140,980 57.80 59.20 57.50 1,190 480
PGD 43.65 37.95 40.80 38.05 60 38.10 160 38.20 70 39.55 -1.25 38.30 10 38.40 10 38.50 10 1,980 38.20 40.45 38 380
FIT 7.27 6.33 6.80 6.69 12,000 6.70 51,680 6.71 49,160 6.71 22,250 -0.09 6.77 430 6.79 3,200 6.80 56,030 734,620 6.80 6.90 6.70 300 300
THG 44.90 39.10 42 41.30 1,100 41.40 200 41.50 460 41.90 30 -0.10 41.90 3,220 42 3,500 42.20 1,290 10,470 41.50 42.50 41.50 300
HCM 84.50 73.50 79 79.80 1,090 79.90 4,010 80 6,350 80 25,770 1 80.10 20 80.20 30 80.30 1,270 158,350 79.20 80.10 78.60 29,180 280
EID 16.90 13.90 15.40 15 1,200 15.20 100 15.30 100 15.50 100 0.10 15.50 2,100 15.60 1,100 15.70 4,100 300 15.50 15.50 15.50 100 200
OPC 57.70 50.30 54 56.20 10 57 900 57.70 10 57.70 3.70 460 56 57.70 56 200
DVP 66.60 58 62.30 59.20 50 61 1,000 62.30 200 62.80 70 0.50 62.80 970 62.90 20 63 230 450 62.50 64.90 62.50 440 190
BMC 16.05 13.95 15 15 10 15.05 10 15.20 4,050 15.30 110 0.30 15.30 1,890 15.35 1,010 15.40 3,000 2,900 15.20 15.30 15.10 180
VCF 198 172.20 185.10 185 210 185.10 110 185.20 10 185.10 0 187.80 20 188 200 188.50 20 260 185 188 185 40 150
VHG 1.04 0.92 0.98 1.02 61,950 1.03 28,170 1.04 221,820 1.04 10 0.06 1,720,090 0.98 1.04 0.98 11,540 150
KPF 41.30 35.90 38.60 36 1,000 36.20 2,000 36.30 100 38 -0.60 37.80 1,000 37.90 300 38 8,990 4,010 36.40 38 36.30 130
GDT 54.50 47.45 51 49 30 49.10 1,210 50 120 50.70 20 -0.30 50.70 1,010 50.80 940 51 3,490 1,490 50.30 50.90 50 920 120
HRC 34.20 29.80 32 30 350 -2 30 6,770 30.95 220 31 10,000 25,810 29.80 30 29.80 120
BST 12.20 10 11.10 10.50 200 11 1,000 12 100 10.10 -1 100 10.10 10.10 10.10 100
CHS 12.10 9.10 10.60 9.30 4,500 9.40 6,000 9.50 3,000 11.90 1.30 10.90 200 11.20 2,000 12 600 300 9.40 11.90 9.40 100
CSC 28.30 23.30 25.80 25.40 2,000 25.50 2,100 25.60 1,200 25.70 1,000 -0.10 25.70 1,200 25.80 6,900 25.90 2,200 18,600 25.60 25.80 25.60 100
HAG 6.74 5.86 6.30 6.33 36,140 6.34 17,020 6.35 69,180 6.35 187,010 0.05 6.36 32,300 6.37 79,340 6.38 102,970 4,558,720 6.35 6.40 6.28 64,990 100
HPM 18.50 15.30 16.90 15.80 100 16.70 500 16.80 2,000 16.90 0 16.90 200 17 1,000 1,700 16.80 16.90 16.80 1,500 100
NTW 23.50 17.50 20.50 18.60 3,000 19 4,200 19.10 3,000 21 0.50 21 2,500 22 900 22.40 300 300 19 21 19 100
PCE 11.70 9.70 10.70 9.70 1,000 9.80 100 9.80 -0.90 10.70 3,100 11.70 200 100 9.80 9.80 9.80 100
PHH 10.50 7.90 9.20 10.30 1,000 10.40 1,000 10.50 400 10.50 1.30 100 10.50 10.50 10.50 100 100
PPE 14.90 12.30 13.60 13.40 1,000 13.50 1,200 13.60 0 13.60 500 13.70 1,000 13.90 600 1,100 13.60 13.60 13.50 100
PSE 11 9 10 9 100 9 -1 9.30 100 9.50 1,200 9.90 2,100 100 9 9 9 100
PSW 10 8.20 9.10 8.40 200 8.50 -0.60 9.50 100 9.60 1,800 100 8.50 8.50 8.50 100
TAC 56.60 49.20 52.90 50.80 100 51 10 51.10 80 51.10 200 -1.80 51.80 500 51.90 390 52 1,500 370 52.90 52.90 51.10 100
TDW 23.45 20.45 21.95 20.45 100 21.95 10 0 21.95 940 23.40 50 60 21.95 21.95 21.95 60
VNS 15.70 13.70 14.70 14.40 520 14.50 1,010 14.60 10 14.80 1,700 0.10 14.80 1,950 14.85 5,800 14.90 1,660 7,770 14.70 15 14.25 50
MWG 127.30 110.70 119 119.30 3,840 119.50 2,120 119.60 1,030 119.80 24,440 0.80 119.70 1,940 119.80 5,200 119.90 10,300 207,380 119.50 120.10 119.10 1,000 20
CLW 21.50 18.70 20.10 18.70 250 18.70 -1.40 20.80 10 20.90 50 21 1,960 4,040 19 19 18.70 10
PGS 37.40 30.60 34 30.60 200 31 102,100 34 200 0 34 19,000 34.60 9,900 34.80 377,000 3,700 34 34.60 33.80 800 10
PXI 2.56 2.24 2.40 2.28 400 2.30 600 2.31 20 2.40 0 2.39 310 2.40 14,030 2.42 1,290 10 2.40 2.40 2.40 10
VNL 21.10 18.40 19.75 18.40 10 18.50 120 19.90 0.15 20.80 100 21 90 110 18.40 19.90 18.40 10
AAM 11.65 10.15 10.90 10.20 10,100 10.25 50 10.80 -0.10 10.85 1,010 10.90 8,980 10.95 5,000 4,410 10.80 10.90 10.80 500
ABC 18.60 13.80 16.20 16.40 1,500 16.50 1,500 16.60 4,900 16.60 400 0.40 16.80 2,000 16.90 5,800 17 17,400 26,000 16.90 16.90 16.40
ABT 36.30 31.60 33.95 32 10 32.05 10 32.10 10 34.25 40 0.30 34.10 300 34.15 10 34.20 190 210 34.10 34.35 32.10 200
AC4 15.60 11.60 13.60 13.10 2,400 13.20 2,500 13.60 0
ACB 48.60 39.80 44.20 44.40 40,900 44.50 91,100 44.60 31,300 44.70 268,800 0.50 44.70 11,500 44.80 233,600 44.90 87,700 4,132,500 44.20 45 43.90
ACC 22.85 19.95 21.40 20 20 21.20 30 21.50 0.10 21.50 220 21.60 550 21.70 10 290 21.50 21.50 21.20 170
ACE 31.50 23.30 27.40 26 700 26.10 1,700 26.20 200 28 0.60 28 800 28.10 100 28.20 800 500 26.10 28.20 26.10
ACL 8.77 7.63 8.20 7.80 5,070 7.95 1,600 8 4,000 8.01 50 -0.19 8.01 80 8.10 9,990 8.19 40 60,090 8.20 8.20 7.63 49,470
ACM 1.30 1.10 1.20 1.10 300,300 1.20 117,600 1.20 7,000 0 1.30 418,900 1.30 418,900 77,200 1.20 1.30 1.20
ACS 15.80 11.80 13.80 13.80 500 14.10 1,000 14.10 2,000 0.30 15.50 3,000 2,000 14.10 14.10 14.10
ADC 18.70 15.30 17 15.30 600 16.50 100 17 0 100 17 17 17
ADP 33.20 24.60 28.90 25.70 1,600 26.10 200 26.10 200 -2.80 27 100 27.50 100 28 100 500 25.70 26.10 25.70 300
ADS 18.15 15.85 17 16.30 500 16.40 660 16.50 50 17.10 500 0.10 17.10 2,400 17.15 13,800 17.20 3,340 5,560 17.15 17.15 16.50
AFC 11.50 8.50 10 10 0
AFX 5.60 4.20 4.90 4.20 4,400 4.30 10,000 4.40 10,000 4.90 0 5.60 20,900
AG1 13.80 10.20 12 12 0
AGF 8.26 7.18 7.72 7.20 110 7.25 550 7.30 100 7.72 0 7.71 150 7.72 980 8.20 1,340
AGM 9.25 8.05 8.65 8.20 300 8.30 290 8.65 0 8.90 920 8.95 340 9 2,000 2,000 8.66 8.66 8.65
AGP 28.10 20.90 24.50 24.50 0 26 3,100 28.10 1,000
AGX 37.30 16.10 26.70 16.10 100 26.70 0
ALT 14.30 11.70 13 11.80 2,000 12 300 12.10 1,000 13 0 13.30 100 13.50 500
ALV 9.40 7.80 8.60 8.20 2,200 8.50 2,000 8.60 600 8.60 7,600 0 8.70 1,200 8.90 500 9 14,900 77,700 8.60 8.60 8.20
AMC 26.40 21.60 24 21.80 100 22 200 22.20 200 24 0 24.50 500 25.90 1,800 26.20 500
AMD 5.89 5.13 5.51 5.50 14,230 5.51 31,000 5.53 10,300 5.53 37,970 0.02 5.54 50,000 5.55 7,200 5.56 2,000 2,027,850 5.55 5.57 5.45
AME 15.40 12.60 14 15 1 14.10 500 15 2,900 15.10 3,300 100 15 15 15
AMP 18.60 13.80 16.20 16.20 0
AMV 17 14 15.50 14.50 600 14.70 400 15.50 100 15.50 100 0 16 1,000 16.20 600 16.70 500 3,000 15.50 15.50 15.50
ANT 10.90 8.10 9.50 8.10 2,000 8.50 300 9.50 0
ANV 17.50 15.30 16.40 16.35 40,610 16.40 125,520 16.45 102,650 16.50 97,760 0.10 16.50 38,980 16.60 24,640 16.65 20,000 1,164,810 16.30 16.90 16.20 1,200
APC 77.40 67.40 72.40 72.40 5,010 72.50 110 72.60 910 72.70 10 0.30 72.70 470 72.80 910 72.90 2,000 33,940 72 72.90 71.90 2,000
APF 52.90 39.10 46 43 200 44 600 45 -1 45 1,000 45.30 400 46 44,600 700 44.90 45 44
APG 6.43 5.59 6.01 6.01 1,000 6.02 1,000 6.03 1,000 6.05 2,000 0.04 6.04 8,110 6.05 52,810 6.06 6,000 381,480 6.05 6.09 5.95
APL 23.50 10.10 16.80 16.80 0
APP 10.80 9 9.90 9.90 0 9.90 100 10.80 100 8,300 9.90 9.90 9.90
APS 3.10 2.70 2.90 2.70 23,800 2.80 203,000 2.90 22,500 2.90 5,000 0 3 2,600 3.10 112,400 171,500 2.90 3 2.90
ARM 35.60 29.20 32.40 29.50 100 32.40 1,200 32.50 100 35.60 3.20 200 35 35.60 35
ART 11.70 8.70 10.20 9.80 33,600 9.90 9,300 10 23,500 10 3,500 -0.20 10.10 14,100 10.20 21,400 10.30 59,900 217,000 10 10.20 10 200
ASA 3.10 2.70 2.90 2.70 26,300 2.80 2,600 2.90 0 2.90 1,100 3 14,500 3.10 47,200 57,200 3 3 2.80
ASD 0.90 0.90 0.90
ASM 10.90 9.49 10.20 9.95 110,110 10 160,180 10.05 55,350 10.10 167,450 -0.10 10.10 14,420 10.15 78,800 10.20 140,100 2,102,600 10.15 10.20 10.05
ASP 8.34 7.26 7.80 7.79 10 7.80 20,000 7.85 80 7.85 90 0.05 7.90 2,600 7.95 4,510 7.98 300 6,040 7.80 7.95 7.80
AST 76.20 66.40 71.30 71.70 530 71.80 2,030 71.90 100 72 1,970 0.70 72 22,510 72.20 1,300 72.30 100 172,900 72 72 71.50 8,870
ATA 1.40 1.20 1.30 1.20 400 1.30 800 1.30 300 0 1.40 238,900 313,200 1.30 1.30 1.20
ATB 2.30 1.70 2 1.80 129,900 1.90 123,000 2 166,100 2.10 200 0.10 2.10 53,400 2.20 43,600 2.30 66,600 483,100 2 2.10 2
ATG 2.88 2.52 2.70 2.52 35,650 -0.18 2.52 78,540 2.53 2,780 2.55 120 377,240 2.55 2.66 2.52
ATS 45.90 37.70 41.80 41.90 600 42 300 42.10 500 42.20 300 0.40 42.50 700 42.60 700 42.70 1,000 13,800 41.80 42.60 41.80
AUM 14.80 6.40 10.60 10.60 0
AVC 35 26 30.50 26 500 28 1,500 28.50 500 30 -0.50 30 9,800 30.50 14,400 35 100 3,800 26 30.50 26
AVF 0.30 0.30 0.30
B82 3.10 2.70 2.90 3.10 0.20 3.10 4,500 8,600 2.70 3.10 2.70
BAB 26.30 19.50 22.90 22.70 17,800 22.90 11,200 23 1,000 23.10 0.20 59,400 22.60 23.10 22.60
BAL 28.70 21.30 25 25.20 0.20 25 2,300 25.20 6,000 100 25.20 25.20 25.20
BAX 25.30 20.70 23 23 7,000 23 0 24.90 1,000 25.30 1,000
BBM 16.80 7.20 12 12 0 11.50 2,000
BBS 9.90 8.10 9 9 0
BCC 7.50 6.30 6.90 6.50 22,000 6.60 30,000 6.70 12,400 6.90 100 0 6.90 11,200 7 13,600 7.10 12,400 8,200 6.70 6.90 6.70
BCI 44.50 38.70 41.60 41.60 0
BCP 6 4.60 5.30 4.70 100 4.90 100 6 4,100 6 0.70 900 5 6 5
BDB 4.60 3.80 4.20 3.80 1,000 4.20 0
BDF 18.90 14.10 16.50 16.50 0
BDG 35.60 26.40 31 26.40 1,000 31 0 34 10,300 35.60 100
BDP 14 6 10 10 0
BDT 13.90 10.30 12.10