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 # 20/04/2018

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 1,092.31 ( -2.32    -0.21% )
KL: 58,808,732   GT: 2,049 (tỷ)
HNX 131.35 ( 0.29    0.22% )
KL: 19,381,270   GT: 297 (tỷ)
UPCOM 57.78 ( -0.02    -0.04% )
KL: 9,208,888   GT: 257 (tỷ)
VN30 1,061.48 ( -4.61    -0.43% )
KL: 24,217,480   GT: 1,308 (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
PVX 2.20 1.80 2 1.80 674,000 1.90 1,301,300 1.90 600 -0.10 2 402,500 2.10 2,402,400 2.20 1,666,600 122,900 2 2 1.90
SHB 13.80 11.40 12.60 12.30 853,200 12.40 1,074,100 12.50 907,100 12.60 7,000 0 12.60 170,000 12.70 709,700 12.80 936,100 3,154,800 12.60 12.70 12.50 3,500 6,000
HUT 9.60 8 8.80 8.60 189,400 8.70 242,100 8.80 44,600 8.90 1,000 0.10 8.90 143,400 9 197,500 9.10 271,700 348,800 8.80 8.90 8.70
STB 16.05 13.95 15 15.05 77,410 15.10 142,250 15.15 86,520 15.20 10 0.20 15.20 174,840 15.25 120,750 15.30 265,540 3,024,330 15.20 15.35 14.90 125,000 504,960
SBS 2.80 2.20 2.50 2.30 12,000 2.40 143,400 2.50 291,000 2.50 4,400 0 2.60 31,600 2.70 156,200 2.80 250,300 9,800 2.60 2.60 2.50
HQC 2.38 2.08 2.23 2.19 46,600 2.20 185,650 2.21 142,630 2.22 800 -0.01 2.22 10,050 2.23 186,500 2.24 230,460 875,680 2.22 2.24 2.21
SPI 2.50 2.10 2.30 2.10 359,500 2.20 161,700 2.30 500 0 2.30 1,500 2.40 207,400 2.50 222,200 18,400 2.20 2.40 2.20
HKB 2.40 2 2.20 2 53,000 2.10 30,300 2.10 4,000 -0.10 2.20 96,800 2.30 101,300 2.40 216,800 33,900 2.10 2.20 2.10
SGO 1.40 1.20 1.30 1.20 2,000 -0.10 1.20 18,700 1.30 64,400 1.40 207,700 8,800 1.30 1.30 1.20
APS 3.30 2.70 3 2.80 1,100 2.90 57,000 3 55,600 3.10 100 0.10 3.10 12,800 3.20 43,700 3.30 145,600 100 3.10 3.10 3.10
CEO 17.60 14.40 16 17 66,700 17.10 63,000 17.20 67,200 17.30 32,300 1.30 17.30 77,500 17.40 24,300 17.50 140,100 2,236,200 16.10 17.60 15.90 270,000
ATA 1.60 1.20 1.40 1.20 1,400 1.20 4,600 -0.20 1.30 26,600 1.40 30,400 1.50 135,100 4,600 1.20 1.20 1.20
GTN 12.30 10.70 11.50 11.45 34,200 11.50 133,060 11.55 6,160 11.55 40,000 0.05 11.60 1,000 11.65 13,800 11.70 133,320 342,290 11.50 11.80 11.30
HVA 4.70 3.90 4.30 3.90 73,000 4 27,900 4 800 -0.30 4.10 3,100 4.20 17,600 4.30 116,800 112,000 4.20 4.30 4
MST 3.80 3.20 3.50 3.20 122,700 3.30 51,000 3.30 1,000 -0.20 3.40 49,000 3.50 166,200 3.60 114,700 43,100 3.30 3.40 3.30
ITA 2.92 2.54 2.73 2.68 29,850 2.69 65,520 2.70 200 2.70 1,400 -0.03 2.71 4,990 2.72 65,600 2.73 106,480 352,830 2.74 2.74 2.70 85,000
SHN 11.20 9.20 10.20 9.80 80,300 9.90 69,000 10 60,600 10.10 5,000 -0.10 10.10 300 10.20 98,600 10.30 101,200 315,800 10.20 10.20 10.10
PVS 23.50 19.30 21.40 21.20 8,400 21.30 41,900 21.40 3,100 21.40 17,300 0 21.50 5,500 21.60 30,900 21.70 89,400 730,800 21.50 21.70 21 300 9,000
NDF 2.60 2.20 2.40 2.20 18,000 2.30 100 -0.10 2.40 13,100 2.50 10,200 2.60 89,300 1,800 2.30 2.30 2.30
S74 5.80 4.80 5.30 5.30 0 5.40 500 5.50 1,700 5.80 86,000
POW 16.70 12.50 14.60 14.10 51,200 14.20 34,800 14.30 36,600 14.40 2,000 -0.20 14.40 40,100 14.50 33,700 14.60 81,900 199,400 14.50 14.60 14.30 200 34,100
TPB 34.70 30.20 32.45 32.20 3,630 32.25 1,000 32.30 1,660 32.30 3,910 -0.15 32.40 28,640 32.45 14,650 32.50 77,890 708,120 32.80 32.80 31.90
LPB 18.40 13.60 16 15.60 236,500 15.70 193,600 15.80 215,200 15.90 5,800 -0.10 15.90 4,100 16 68,200 16.10 74,900 879,600 15.80 16 15.70
CTG 33.80 29.40 31.60 32 27,000 32.05 8,940 32.10 6,000 32.10 21,000 0.50 32.20 22,700 32.25 2,000 32.30 68,360 2,080,110 32.20 32.45 31.40
SCR 12.10 10.60 11.35 11.30 103,310 11.35 229,400 11.40 48,220 11.40 780 0.05 11.45 13,870 11.50 90,210 11.55 67,400 2,451,460 11.50 11.70 11.20
SBT 19.20 16.70 17.95 17.80 107,660 17.85 96,300 17.90 1,250 17.95 200 0 17.95 13,780 18 55,400 18.05 62,100 1,496,350 17.95 18.20 17.80 5,000 25,210
ITQ 3.10 2.70 2.90 2.70 59,100 2.80 7,800 2.80 14,600 -0.10 2.90 19,400 3 29,200 3.10 61,200 51,200 2.80 2.80 2.70
DTD 14.90 12.30 13.60 13.40 95,500 13.50 75,800 13.60 75,100 13.70 2,000 0.10 13.70 21,500 13.80 45,000 13.90 60,000 25,300 13.60 13.70 13.60
TIG 4.50 3.70 4.10 3.90 103,300 4 98,300 4.10 41,900 4.20 500 0.10 4.20 48,400 4.30 33,600 4.40 57,700 35,500 4.10 4.20 4.10
IDI 15.60 13.60 14.60 14.65 31,780 14.70 30,630 14.75 20,560 14.80 2,550 0.20 14.80 32,600 14.85 30,860 14.90 57,680 1,905,180 14.60 14.90 14.45 101,300 10,000
TTZ 6.40 5.40 5.90 5.40 2,500 5.90 200 0 5.80 300 5.90 6,900 6 54,800 200 5.90 5.90 5.90
SHS 22.90 18.90 20.90 20.80 31,400 20.90 6,200 21 12,800 21 7,200 0.10 21.10 3,000 21.20 22,200 21.30 53,500 484,200 20.80 21.30 20.70 3,500 21,100
UNI 7.90 6.50 7.20 6.70 500 6.80 10,000 6.90 2,000 7.20 0 7.50 1,000 7.80 3,000 7.90 50,000
KBC 14.95 13.05 14 13.55 27,990 13.60 101,160 13.65 52,540 13.70 2,660 -0.30 13.70 27,040 13.75 27,440 13.80 49,650 807,900 14 14 13.60 220,780
TVS 15.70 13.70 14.70 13.75 6,000 13.80 6,500 13.90 5,440 14.65 20 -0.05 14.65 4,990 14.70 2,210 14.80 49,300 54,640 14.20 14.65 13.90 5,000
PXL 3.70 2.90 3.30 3 75,100 3.10 26,100 3.20 20,400 3.30 100 0 3.30 10,400 3.40 20,800 3.50 49,200 15,200 3.30 3.30 3.20
VIG 3.30 2.70 3 2.80 65,400 2.90 55,300 3 38,100 3 4,800 0 3.10 87,300 3.20 67,000 3.30 48,500 66,300 3 3.10 2.90
ASM 14.75 12.85 13.80 13.70 41,700 13.75 41,500 13.80 60,270 13.85 37,330 0.05 13.85 3,900 13.90 33,900 13.95 43,260 3,017,750 13.70 14.10 13.65 7,500
HAG 5.87 5.11 5.49 5.50 42,600 5.51 15,550 5.52 1,860 5.52 15,270 0.03 5.53 10,590 5.54 23,850 5.55 41,540 775,340 5.48 5.65 5.41
G36 6.30 4.70 5.50 4.70 6,000 4.80 5,000 5 1,000 5.50 0 5.80 5,000 5.90 15,000 6 41,000
VMI 3.10 2.70 2.90 2.70 45,100 2.80 15,200 2.90 200 0 2.90 4,800 3 4,200 3.10 41,000 33,400 2.80 2.90 2.80
BSR 25 18.60 21.80 21 56,500 21.10 26,400 21.20 16,100 21.30 100 -0.50 21.30 2,300 21.40 5,000 21.50 37,800 317,500 21.50 21.60 21.10
VIC 129.30 112.50 120.90 115.40 500 115.50 4,740 115.60 190 115.60 10,270 -5.30 115.80 8,560 115.90 5,720 116 37,470 1,227,320 120.90 122.90 113.90 148,920 414,480
FLC 6.18 5.38 5.78 5.76 24,200 5.77 18,650 5.78 84,760 5.79 2,000 0.01 5.79 10,920 5.80 87,490 5.81 34,810 1,875,170 5.79 5.82 5.75 50,830 35,650
MSN 99.50 86.50 93 88.40 5,980 88.50 110 88.60 1,000 90.80 39,090 -2.20 90.80 4,570 91 10,900 92 32,520 1,512,100 90.50 92 86.80 582,850 1,168,830
FPT 64.90 56.50 60.70 60.50 40,950 60.60 11,950 60.70 7,500 60.70 1,300 0 60.80 1,190 60.90 10,980 61 32,090 305,740 61 61.20 60.30 28,310 28,050
PC1 35.30 30.70 33 32.40 250 32.50 8,200 32.60 2,000 33.50 50 0.50 33.40 4,580 33.50 2,940 34 31,990 6,200 32.30 33.50 32.30 500
MBS 21.50 17.70 19.60 19.30 31,800 19.40 19,900 19.50 2,900 19.50 4,900 -0.10 19.60 9,800 19.70 18,300 19.80 31,500 105,600 19.80 19.80 19.40
TDH 16.75 14.65 15.70 15.65 10,000 15.70 9,910 15.75 8,800 15.75 1,000 0.05 15.80 1,000 15.85 5,950 15.90 31,470 94,110 15.70 15.80 15.70 1,000
QCG 12.45 10.85 11.65 10.85 100 -0.80 10.85 1,844,530 10.90 11,600 11 31,450 181,080 10.85 10.85 10.85
TCR 3.06 2.66 2.86 2.66 10 2.67 310 2.68 200 2.67 710 -0.19 2.85 100 2.86 40 3 30,500 710 2.68 2.68 2.67
HAR 7.74 6.74 7.24 7.14 730 7.15 810 7.16 80 7.16 20 -0.08 7.18 1,010 7.19 11,600 7.20 30,020 25,390 7.22 7.24 7.15
PPH 18.40 13.60 16 15.70 3,800 15.90 100 16 0 16 10,900 16.10 5,000 17.50 30,000
NVB 10.60 8.80 9.70 9.30 4,000 9.40 20,600 9.50 10,200 9.60 9,000 -0.10 9.60 9,600 9.70 79,000 9.80 28,900 70,900 9.60 9.70 9.50
VGS 12.20 10 11.10 10.80 10,200 10.90 16,900 11 10,000 11.10 8,600 0 11.10 8,500 11.20 94,200 11.30 26,600 28,100 11 11.10 10.90 3,000
DAH 5.18 4.52 4.85 4.76 3,500 4.80 15,000 4.81 400 4.80 15,000 -0.05 4.95 900 4.98 15,120 4.99 26,140 25,200 4.98 4.98 4.75
HDA 11.30 9.30 10.30 9.60 100 9.80 5,500 10 3,100 10 100 -0.30 10.10 500 10.20 18,700 10.30 25,500 213,300 10.30 10.70 10 40,000
FID 2.80 2.40 2.60 2.40 5,000 -0.20 2.50 17,500 2.60 49,700 2.70 24,700 10,000 2.40 2.40 2.40
ACB 52.40 43 47.70 47.70 22,200 47.80 40,300 47.90 21,200 48 10,200 0.30 48 12,100 48.10 27,300 48.20 24,500 1,430,100 48 48.30 47.40
OIL 19.60 14.60 17.10 16.50 23,600 16.60 24,800 16.70 13,700 16.80 100 -0.30 16.80 5,200 16.90 6,500 17 24,300 176,300 16.90 16.90 16.40
PHC 21.50 17.70 19.60 19.40 15,200 19.50 13,900 19.60 3,000 19.80 6,800 0.20 19.80 13,100 19.90 5,000 20 23,700 62,100 19.50 19.90 19.50
VKC 6.60 5.40 6 5.70 11,600 5.80 5,000 5.90 2,200 6 100 0 6 900 6.10 14,700 6.20 23,000 25,000 5.80 6 5.70
SDT 8.10 6.70 7.40 6.80 5,700 6.90 100 7 600 7.40 0 7.70 1,900 7.80 30,000 7.90 22,700
HDB 52.60 45.80 49.20 48.90 21,120 49 42,540 49.05 30 49.05 10,180 -0.15 49.10 15,880 49.20 17,250 49.25 22,160 683,350 49 49.80 48.80 49,730 207,890
HHS 4.16 3.62 3.89 3.82 9,530 3.83 5,200 3.84 1,940 3.85 1,050 -0.04 3.85 4,950 3.86 19,980 3.87 21,600 170,920 3.90 3.94 3.84 41,440
FTM 16.35 14.25 15.30 15.10 17,470 15.15 13,250 15.20 790 15.20 11,210 -0.10 15.30 20,500 15.35 17,690 15.40 21,440 62,350 15.30 15.35 15.20
AGR 5.02 4.38 4.70 4.85 3,740 4.86 15,160 4.87 1,120 4.87 470 0.17 4.88 500 4.89 3,500 4.90 20,350 6,200 4.90 4.90 4.72 40
TNI 6.48 5.64 6.06 5.93 800 5.95 410 5.96 12,000 6.05 390 -0.01 6.04 4,000 6.05 10,110 6.06 20,090 1,100 5.95 6.06 5.95
KLB 14.20 10.60 12.40 10.60 500 10.80 300 12.40 0 12 1,700 12.10 15,000 12.20 20,000
NED 11.50 8.50 10 9 30,000 9.50 10,000 10 0 10 3,600 10.80 10,200 10.90 20,000
AST 87.70 76.30 82 82.20 2,000 82.30 2,820 82.40 1,000 82.50 480 0.50 82.50 2,900 82.70 4,150 83 19,820 33,390 83.50 83.50 82.30 500 500
VJC 210.70 183.30 197 194.70 4,220 195 7,200 195.10 2,800 195.30 1,010 -1.70 195.30 9,960 195.90 5,300 196 19,680 366,600 197 200.30 194 4,820 141,630
DIG 23.20 20.20 21.70 21.30 27,790 21.35 10,000 21.40 54,000 21.45 9,870 -0.25 21.45 130 21.55 1,000 21.60 19,380 242,130 22 22 21.30 500
VNP 6.40 4.80 5.60 5.50 3,000 5.60 9,000 5.80 200 0.20 5.80 6,200 5.90 9,000 6 18,900 200 5.80 5.80 5.80
EIB 17 14.80 15.90 15.60 19,490 15.65 7,300 15.70 2,000 15.80 20 -0.10 15.80 6,750 15.90 15,730 15.95 18,810 195,710 15.90 15.95 15.20 47,590 2,000
HKT 2.50 2.10 2.30 2.10 2,500 2.30 0 2.30 4,600 2.40 22,500 2.50 18,800
ANV 27.25 23.75 25.50 25 7,370 25.10 2,300 25.20 670 25.20 1,160 -0.30 25.40 6,120 25.45 5,500 25.50 18,480 432,820 25.20 25.40 24.50 2,260
PTE 6 4.60 5.30 5.30 0 5.30 4,600 5.50 5,400 5.90 18,000
TTH 5 4.20 4.60 4.30 20,600 4.40 33,000 4.50 18,800 4.50 1,000 -0.10 4.60 5,800 4.70 20,700 4.80 17,900 15,800 4.50 4.60 4.40
SVN 2.40 2 2.20 2 5,900 2 5,000 -0.20 2.10 100 2.20 3,400 2.30 17,600 15,000 2 2 2
TLD 10.85 9.44 10.15 10 26,740 10.05 7,060 10.10 12,960 10.15 2,100 0 10.15 2,210 10.20 6,750 10.25 17,580 124,910 10.20 10.30 10.05
TEL 11.20 8.40 9.80 9 10,000 9.80 13,500 9.80 0 10.50 500 10.80 500 11 17,300
ART 10 7.40 8.70 8.50 32,100 8.60 14,900 8.70 9,900 8.70 10,200 0 8.80 14,000 8.90 11,300 9 17,200 34,800 8.70 8.70 8.60
BWE 25.25 21.95 23.60 23.20 5,040 23.30 1,500 23.40 2,100 23.70 4,500 0.10 23.70 3,300 23.75 3,300 23.80 17,200 115,400 23.30 23.70 23.10
DXP 15.20 12.60 13.90 13 100 13.30 500 13.50 300 13.50 500 -0.40 13.80 800 13.90 1,100 14 17,200 3,000 14.10 14.10 13.50 2,900
PET 11.15 9.72 10.45 10.25 40,100 10.30 84,770 10.35 1,140 10.40 10 -0.05 10.40 950 10.45 1,160 10.50 17,000 200,900 10.35 10.50 10.35
PVG 10.60 8.80 9.70 8.80 2,000 8.90 10,000 9 3,700 9.70 0 9.90 3,300 10 11,500 10.10 16,500
HCD 8.92 7.76 8.34 8.28 7,010 8.29 19,300 8.34 10 8.34 3,000 0 8.35 4,990 8.37 500 8.38 16,350 37,270 8.34 8.35 8.28
VNM 200.60 174.40 187.50 185.60 3,030 185.80 3,490 185.90 10,020 186 7,010 -1.50 186 6,290 186.10 10,280 186.20 16,260 232,670 187 187 185 99,960 104,670
TDG 14.20 12.40 13.30 13.10 5,000 13.30 920 13.35 4,830 13.40 15,100 0.10 13.40 10,260 13.45 20,070 13.50 16,250 330,400 13.35 13.50 13.30 69,770
VRC 21.70 18.90 20.30 19.90 6,200 20 12,320 20.10 8,130 20.10 10,000 -0.20 20.30 1,470 20.40 19,500 20.50 16,170 91,060 20.30 20.40 20.10
HPG 60.90 53.10 57 56.60 61,610 56.70 37,950 56.80 32,050 56.80 1,500 -0.20 56.90 50 57 15,540 57.10 15,820 1,303,870 57 57.40 56.20 263,800 144,510
LTG 47 34.80 40.90 40.50 6,000 40.80 900 41 3,400 41.20 100 0.30 41.20 900 41.50 600 42 15,700 5,600 40.80 41.20 40.80 100
VGC 24.90 20.50 22.70 22.60 66,700 22.70 32,500 22.80 17,600 22.80 9,300 0.10 22.90 9,500 23 29,800 23.10 15,500 446,600 22.70 23 22.50 36,000 103,200
MPT 2.70 2.30 2.50 2.30 3,000 2.40 3,200 2.50 300 0 2.50 1,000 2.60 24,800 2.70 15,400 9,000 2.50 2.50 2.50
PVL 2.20 1.80 2 1.80 600 1.90 33,100 2 5,000 0 2 6,200 2.10 17,900 2.20 15,400 6,800 2 2 2
CET 4.40 3.60 4 3.60 600 3.70 500 4 100 0 4 5,400 4.10 7,500 4.40 15,300 100 4 4 4
MBB 34.10 29.70 31.90 32 52,980 32.05 37,280 32.10 16,500 32.10 13,420 0.20 32.20 43,610 32.25 1,000 32.30 15,290 2,677,990 32.50 32.70 31.70
DBT 16.10 13.30 14.70 13.30 3,000 14.50 4,500 14.70 0 15.20 1,000 15.40 3,600 15.70 15,000
TIS 14 10.40 12.20 12.20 10,000 12.30 22,300 12.40 5,500 12.50 1,000 0.30 12.70 9,600 13 32,500 13.20 15,000 49,700 12 12.70 12
NVL 74.60 65 69.80 69.40 23,910 69.50 16,240 69.60 15,400 69.70 2,060 -0.10 69.70 14,160 69.80 14,600 69.90 14,990 1,547,230 69.30 69.90 69.30 258,540
LUT 2.50 2.10 2.30 2.10 6,800 2.30 0 2.30 1,000 2.40 1,800 2.50 14,600
S99 5.80 4.80 5.30 5.30 15,900 5.40 8,300 5.50 5,700 5.60 800 0.30 5.60 4,000 5.70 8,000 5.80 14,500 6,400 5.30 5.60 5.30
HAI 4.23 3.69 3.96 3.91 29,870 3.92 6,190 3.93 30,660 3.95 4,000 -0.01 3.95 31,820 3.96 14,760 3.97 14,470 566,360 3.96 3.98 3.85 3,140
DVN 19.20 14.20 16.70 16.60 25,400 16.70 36,100 16.80 23,000 16.90 20,000 0.20 16.90 12,000 17 15,200 17.10 13,800 175,100 16.70 16.90 16.70
PVT 21.65 18.85 20.25 20.10 100 20.20 5,010 20.25 10,410 20.30 200 0.05 20.30 5,870 20.35 1,110 20.40 13,720 102,490 20.20 20.40 20.20 41,090 11,500
MTA 2 1.60 1.80 1.60 2,000 1.70 3,700 1.90 500 0.10 1.80 9,900 1.90 9,300 2 13,500 1,100 1.80 1.90 1.80
PVC 7.40 6.20 6.80 6.50 17,300 6.60 15,900 6.70 14,000 6.80 2,000 0 6.80 15,400 6.90 17,300 7 13,400 59,800 6.80 6.90 6.60
PVE 8 6.60 7.30 7.10 10,200 7.20 10,800 7.30 1,600 7.30 6,000 0 7.40 20,500 7.50 44,600 7.60 13,400 95,500 7.40 7.50 7.30
DS3 27.90 22.90 25.40 24.80 13,200 24.90 5,800 25 7,200 25.10 1,000 -0.30 25.10 2,300 25.20 8,300 25.30 13,300 173,800 25.40 25.70 24.80
EVE 18.65 16.25 17.45 17.60 300 17.70 6,070 17.80 1,000 17.90 2,000 0.45 17.90 2,210 17.95 2,010 18 13,010 72,520 18.20 18.20 17.55
REE 39.80 34.60 37.20 37.35 18,030 37.40 16,290 37.50 10,500 37.50 30 0.30 37.60 5,590 37.65 7,940 37.70 12,860 231,670 37.20 37.70 37.20 250 2,000
BID 40.65 35.35 38 38.05 3,620 38.10 5,090 38.20 3,380 38.20 3,830 0.20 38.30 21,670 38.35 10 38.40 12,850 778,020 38.50 39 37 102,500 139,840
LIG 4.60 3.80 4.20 3.90 15,800 4 12,800 4.10 7,900 4.10 1,500 -0.10 4.20 15,000 4.30 9,400 4.40 12,700 15,400 4.20 4.20 4.10
DRH 18.15 15.85 17 16.65 34,050 16.70 3,950 16.75 1,000 16.80 1,290 -0.20 16.80 710 16.95 670 17 12,580 89,750 17 17.25 16.70
FCN 19.95 17.35 18.65 18.10 42,980 18.15 18,290 18.20 500 18.30 14,000 -0.35 18.30 8,790 18.35 5,700 18.40 12,500 715,720 18.20 18.50 18.10 117,370
WSS 3.90 3.30 3.60 3.30 10,000 3.40 21,000 3.50 27,400 3.50 10,000 -0.10 3.60 11,500 3.70 8,700 3.80 12,500 50,000 3.50 3.50 3.50
KDH 44.15 38.45 41.30 41.10 3,910 41.20 2,500 41.30 2,170 41.30 200 0 41.40 8,000 41.50 20,020 41.60 12,330 20,180 40.50 41.80 40.40 5,580
DDV 7.40 5.60 6.50 6 20,000 6.20 21,600 6.30 8,600 6.50 10,100 0 6.60 10,000 6.70 11,100 6.80 12,300 10,200 6.80 6.80 6.50
DLG 3.39 2.95 3.17 3.13 19,990 3.14 11,270 3.15 4,200 3.16 940 -0.01 3.16 20,130 3.17 2,730 3.18 12,300 128,880 3.17 3.21 3.12 2,000
SWC 15.80 11.80 13.80 13.60 1,000 13.80 10,100 13.90 10,300 13.90 400 0.10 14 10,000 14.10 16,800 14.20 12,300 12,900 13.80 14 13.80
SSN 20.30 15.10 17.70 15.80 500 16.50 300 17 200 17.90 10,000 0.20 17.80 46,700 17.90 10,000 18 12,200 30,000 17.90 17.90 17.90
PTL 3.89 3.39 3.64 3.40 3,500 3.41 1,000 3.41 500 -0.23 3.60 8,830 3.65 4,980 3.70 12,160 510 3.65 3.65 3.41 500
HHG 6 5 5.50 5.20 36,300 5.30 23,700 5.40 10,100 5.50 500 0 5.50 15,400 5.60 2,000 5.70 11,600 45,000 5.50 5.50 5.40 3,000
TVC 11.20 9.20 10.20 9.90 31,700 10 23,900 10.10 20,400 10.20 3,100 0 10.20 13,200 10.30 27,200 10.40 11,600 124,600 9.90 10.20 9.90
TNG 15 12.40 13.70 13.50 13,500 13.60 22,400 13.70 9,000 13.90 100 0.20 13.80 100 13.90 9,800 14 11,500 27,200 13.80 13.90 13.60
VPB 65 56.60 60.80 59.50 14,750 59.60 13,530 59.70 3,730 59.90 15,000 -0.90 59.90 6,330 60 34,220 60.10 11,130 1,492,580 60.80 61.30 59 12,940
SD6 8.10 6.70 7.40 7 9,600 7.20 11,300 7.30 2,000 7.40 1,100 0 7.40 5,000 7.50 6,400 7.60 11,100 1,700 7.30 7.40 7.30
HDC 18.40 16 17.20 17.15 11,550 17.20 14,950 17.25 600 17.35 1,000 0.15 17.35 1,530 17.40 6,000 17.45 11,000 77,990 17 17.35 17 6,000
VLC 18.70 13.90 16.30 15.80 138,400 16 500 16.10 100 17.90 200 1.60 17.50 1,300 17.90 2,000 18 11,000 200 17.40 17.90 17.40 200
DGW 29.20 25.40 27.30 27.15 15,930 27.20 20,010 27.30 36,010 27.40 50 0.10 27.40 22,030 27.50 18,260 27.60 10,900 84,390 27.30 27.50 27.10 20
MEC 3.40 2.80 3.10 3.10 0 3.10 100 3.20 1,400 3.30 10,900
DPG 64.70 47.90 56.30 53.80 2,100 53.90 1,600 54 1,100 54 1,100 -2.30 54.60 100 54.70 300 54.90 10,800 57,300 55.50 55.50 53
DP2 12.90 9.70 11.30 11.30 0 12 2,200 12.80 100 12.90 10,700
VRE 50 43.55 46.80 46.60 7,200 46.65 5,330 46.70 35,040 46.70 3,020 -0.10 46.75 20,630 46.80 21,430 46.90 10,630 430,200 46.80 47.60 46.50 15,200 155,510
APG 5.95 5.19 5.57 5.32 300 5.40 11,950 5.41 200 5.45 1,420 -0.12 5.45 1,770 5.50 9,200 5.57 10,500 131,090 5.50 5.50 5.40
VNB 20.30 15.10 17.70 15.50 1,000 15.60 2,000 16 10,000 17.70 0 17.90 1,000 18.50 4,900 18.80 10,500
PGC 15.40 13.40 14.40 14.10 1,060 14.20 2,580 14.30 20 14.50 50 0.10 14.50 5,000 14.90 4,500 15 10,300 670 14.20 14.85 14.20 10
GAS 138.30 120.30 129.30 129 1,500 129.20 4,000 129.30 13,800 129.30 790 0 129.40 6,230 129.50 1,000 129.60 10,180 231,280 128.20 129.80 128.20 112,910 101,470
DBC 23.20 19 21.10 19.90 3,000 20 14,200 20.10 3,300 20.10 2,700 -1 20.60 2,700 20.70 2,700 20.80 10,000 39,000 21 21 20.10 6,000
G20 1.70 1.30 1.50 1.30 500 1.50 0 1.50 5,900 1.60 19,300 1.70 10,000
IDC 26.40 19.60 23 22.50 6,000 22.60 1,000 22.80 7,000 23 0 23 1,700 23.50 3,000 23.80 10,000
LHG 26.10 22.70 24.40 24.10 5,100 24.20 110 24.30 200 24.40 500 0 24.40 2,170 24.50 19,960 24.60 10,000 19,770 24.35 24.40 24
MKV 13.20 10.80 12 12 0 12 5,000 12.10 5,000 13.20 10,000
PVD 19.55 17.05 18.30 18.10 20,320 18.15 17,640 18.20 30,420 18.25 2,000 -0.05 18.25 7,010 18.30 33,660 18.35 10,000 393,990 18.30 18.70 18.20 20,000 271,010
PVI 42.60 35 38.80 37.90 1,100 38 5,100 38.20 4,400 38.20 5,000 -0.60 38.30 1,000 38.40 2,000 38.50 10,000 166,200 38.70 38.80 38
SAS 34.10 25.30 29.70 28.60 1,000 28.70 1,000 29 2,700 29 400 -0.70 30 1,500 32.50 9,200 32.60 10,000 400 29 29 29
SBL 33.30 24.70 29 29 0 28 200 29.10 200 33 10,000
VCG 22.50 18.50 20.50 20.30 28,000 20.40 31,400 20.50 7,600 20.50 1,000 0 20.60 9,400 20.70 8,800 20.80 10,000 163,100 20.60 21 20.40
PHR 44.90 39.10 42 41.50 28,890 41.60 13,400 41.65 1,100 41.80 14,000 -0.20 41.80 5,100 41.90 710 42 9,870 113,410 42 42.30 41.80 13,360 43,260
ALV 6.90 5.70 6.30 5.80 9,500 5.90 6,300 6 7,000 6 100 -0.30 6.20 2,000 6.30 6,300 6.40 9,800 100 6 6 6
NDN 18.30 15.10 16.70 16.70 31,400 16.80 20,000 16.90 32,000 17 100 0.30 17.10 600 17.20 5,000 17.30 9,500 74,700 16.70 17.50 16.60 100 2,500
DPM 21.30 18.60 19.95 19.85 2,000 19.90 2,020 19.95 5,420 20.05 520 0.10 20.05 4,190 20.10 5,230 20.15 9,390 93,670 19.90 20.30 19.90 800 46,920
NT2 34.10 29.70 31.90 31.90 20,650 32 39,930 32.10 16,520 32.20 290 0.30 32.20 9,710 32.25 3,990 32.30 9,130 109,830 32.20 32.90 31.65 22,060 17,000
SKV 23.30 17.30 20.30 20 500 20.10 1,500 20.20 2,000 20.30 0 21 500 21.50 1,500 22 9,000
BSI 16.15 14.05 15.10 14.70 8,000 14.80 12,300 14.90 1,030 15 50 -0.10 15 9,300 15.10 7,400 15.15 8,870 86,870 14.95 15.20 14.90
VC3 22.10 18.10 20.10 19 8,500 19.10 6,600 19.20 9,600 19.30 700 -0.80 19.30 5,200 19.40 8,300 19.50 8,700 173,100 20.10 20.10 19
CEE 19.25 16.75 18 17.70 50 17.80 50 17.90 5,050 18 10 0 18 1,120 18.50 6,000 18.80 8,490 25,580 18 18 18
CSM 15 13.10 14.05 13.85 6,380 13.90 13,100 14 22,710 14.10 10 0.05 14.10 13,490 14.20 10,550 14.30 8,450 76,240 13.90 14.10 13.80 19,210
NLG 43.65 37.95 40.80 40.50 11,810 40.55 3,720 40.60 2,750 40.60 800 -0.20 40.80 2,500 40.90 320 41 8,410 82,280 39.90 40.90 39.90 210
ASP 8.23 7.17 7.70 7.45 800 7.50 5,000 7.60 7,800 7.90 1,720 0.20 7.80 2,000 7.90 10,610 8 8,100 4,180 7.70 7.90 7.45
VNE 8.77 7.63 8.20 8.06 12,390 8.07 9,990 8.08 2,340 8.08 260 -0.12 8.10 14,950 8.15 10,500 8.18 8,090 140,100 8.02 8.18 8.02
BT6 6 4.60 5.30 4.70 300 4.70 200 -0.60 5.10 1,500 5.20 1,000 5.30 8,000 7,000 4.60 4.70 4.60
NTL 10.50 9.15 9.83 9.94 10,000 9.95 1,020 9.96 1,100 9.95 10,000 0.12 9.98 10 9.99 7,800 10 7,800 44,650 9.83 9.99 9.83
TDC 9.67 8.41 9.04 8.95 7,000 8.96 2,530 8.97 10,000 9.02 10 -0.02 9.02 1,000 9.03 2,610 9.04 7,800 37,200 9.04 9.04 8.96
CTS 15.30 13.30 14.30 13.85 1,300 13.90 400 14 2,910 14 100 -0.30 14.10 1,250 14.20 15,720 14.30 7,730 23,100 14.30 14.30 14 3,000
SDA 3.10 2.70 2.90 2.90 0 2.90 2,400 3 1,800 3.10 7,600
DRC 26.75 23.25 25 24.45 200 24.50 30,890 24.55 12,840 24.60 4,170 -0.40 24.60 3,750 24.70 5,940 24.80 7,500 153,080 25 25.80 24.55 450 93,270
TTB 18.40 15.20 16.80 16.50 15,500 16.60 10,900 16.70 13,000 16.80 2,900 0 16.80 9,400 16.90 100 17 7,500 180,300 16.80 16.90 16.70
ITS 3.20 2.40 2.80 2.60 1,000 2.70 5,700 2.70 3,500 -0.10 2.80 3,200 2.90 6,200 3 7,400 3,600 2.90 2.90 2.70
VOS 2.24 1.96 2.10 2.03 11,230 2.04 6,200 2.05 14,760 2.10 1,000 0 2.10 14,420 2.11 15,000 2.12 7,260 151,810 2.08 2.10 2.05
KDC 39.35 34.25 36.80 37.50 1,050 37.55 2,540 37.60 5,000 37.80 410 1 37.80 920 37.95 9,810 38 7,170 59,890 37.60 38 37.10 4,600 3,080
TC6 5 4.20 4.60 4.30 7,000 4.40 6,500 4.50 8,500 4.50 2,500 -0.10 4.70 10,500 4.80 5,000 5 7,100 2,500 4.50 4.50 4.50
BLI 7.80 5.80 6.80 6.60 200 6.70 200 6.80 100 6.80 0 7 4,000 7.10 10,000 7.20 7,000
CPC 45.60 37.40 41.50 41.50 0 38.50 200 39.80 100 40 7,000
EVG 5.73 4.99 5.36 5.40 3,180 5.44 1,400 5.45 2,730 5.45 1,270 0.09 5.46 4,590 5.52 11,560 5.53 7,000 403,350 5.47 5.54 5.30
GMD 30.60 26.60 28.60 28.40 24,510 28.50 36,090 28.55 700 28.60 200 0 28.60 4,380 28.70 5,000 28.75 7,000 179,220 28.60 29.50 28.55
OGC 2.42 2.12 2.27 2.20 109,990 2.21 32,930 2.22 17,540 2.22 3,000 -0.05 2.23 3,690 2.24 9,230 2.25 7,000 319,010 2.20 2.33 2.20
PDR 43.05 37.45 40.25 39.95 7,700 40 7,370 40.05 1,300 40.05 500 -0.20 40.10 8,520 40.20 3,350 40.25 7,000 368,220 40.25 40.40 40 9,720
S4A 28.35 24.65 26.50 25 400 25.50 400 26.50 0 26.50 100 26.70 300 28.10 7,000
TSC 2.42 2.12 2.27 2.20 19,000 2.21 18,100 2.22 33,590 2.23 300 -0.04 2.23 5,190 2.24 880 2.25 7,000 79,430 2.27 2.27 2.22
VCC 13.40 11 12.20 11 1,500 12 3,800 -0.20 12 1,200 12.20 2,600 12.30 7,000 3,800 12 12 12
VGT 16.90 12.50 14.70 14.80 5,200 14.90 3,100 15 4,600 15.10 100 0.40 15.10 3,500 15.20 10,100 15.30 7,000 18,200 14.90 15.30 14.90
NAF 15.40 13.40 14.40 14.45 50 14.50 2,200 14.55 3,050 14.60 1,050 0.20 14.60 3,470 14.70 2,550 14.80 6,590 26,520 14.50 14.70 14.50
DRI 11.10 8.30 9.70 9.30 16,100 9.40 15,000 9.50 5,500 9.60 100 -0.10 9.60 1,900 9.70 5,700 9.80 6,500 72,500 9.60 9.60 9.50
HID 3.19 2.79 2.99 2.98 7,800 2.99 8,740 3 70 3 700 0.01 3.01 6,200 3.02 21,800 3.03 6,400 43,660 3 3 2.99
HLD 21.70 17.90 19.80 19.50 4,500 19.70 3,800 19.80 3,700 20 800 0.20 20.10 5,600 20.20 4,000 20.50 6,400 11,300 20.10 20.10 19.80
NBB 20.10 17.50 18.80 18.10 10,460 18.20 6,390 18.25 1,520 18.25 200 -0.55 18.70 4,540 18.80 7,030 18.90 6,310 4,210 18.20 18.70 18.20
VCB 65.20 56.80 61 61.40 6,320 61.50 30,360 61.60 3,450 61.70 10,760 0.70 61.70 5,010 61.80 9,070 61.90 6,250 1,513,750 61.20 62.60 60.70 385,570 446,160
VTO 9.36 8.14 8.75 8.65 510 8.70 32,650 8.71 500 8.73 50 -0.02 8.73 1,230 8.74 12,000 8.75 6,240 13,430 8.75 8.75 8.70
HMS 39.50 29.30 34.40 34.20 5,000 34.30 5,000 34.40 5,300 34.40 0 35 500 35.50 8,200 39 6,200
HNM 3.80 3.20 3.50 3.30 3,300 3.40 16,900 3.50 600 3.50 3,400 0 3.60 17,500 3.70 5,400 3.80 6,200 4,000 3.50 3.50 3.50
MHL 7.50 6.30 6.90 6.90 0 6.30 2,000 6.90 4,700 7 6,200
GKM 13.20 10.80 12 11.70 1,900 11.80 1,200 11.90 2,000 12 0 12 2,900 12.30 3,000 12.50 6,100
HBS 2.80 2.40 2.60 2.40 4,600 2.50 6,000 2.60 0 2.60 8,500 2.70 12,300 2.80 6,100
VHC 83.20 72.40 77.80 76.70 3,050 76.80 5,500 76.90 3,080 77 1,280 -0.80 77 5,630 77.40 2,500 77.50 6,040 276,420 78 78.10 76.20 97,760
AMS 8.60 6.40 7.50 6.90 100 7.50 0 7.40 49,700 7.50 100 7.90 6,000
CMS 4.40 3.60 4 3.60 15,000 3.80 1,000 3.90 1,000 3.90 1,000 -0.10 4 1,000 4.10 4,000 4.20 6,000 1,000 3.90 3.90 3.90
LAS 14.30 11.70 13 12.80 12,700 12.90 2,600 13 800 13 200 0 13.10 19,000 13.20 3,700 13.30 6,000 200 13 13 13
LDG 26.50 23.10 24.80 24.70 15,630 24.75 18,010 24.80 1,900 24.80 1,000 0 24.90 10,000 25 14,070 25.10 6,000 279,930 25.35 25.35 24.60
VIP 7.59 6.61 7.10 7.02 8,000 7.04 2,490 7.05 5,260 7.05 2,000 -0.05 7.30 100 7.33 950 7.35 6,000 2,350 7 7.30 7
HCM 83.50 72.70 78.10 77.70 1,390 77.80 8,420 77.90 730 78 350 -0.10 78 650 78.10 1,490 78.20 5,970 128,600 78 78.30 77.50 26,670 10,000
TTF 6.49 5.65 6.07 6 15,510 6.01 2,160 6.03 1,500 6.07 30 0 6.07 3,030 6.17 5,000 6.18 5,880 604,850 6.20 6.30 5.90
FTS 17.65 15.35 16.50 16.20 2,530 16.25 1,200 16.30 100 16.40 20 -0.10 16.40 8,780 16.50 31,860 16.60 5,700 560 16.40 16.50 16.40 340
SJF 15.80 13.80 14.80 14.50 6,200 14.65 3,900 14.70 2,800 14.70 5,000 -0.10 14.75 2,000 14.80 2,900 14.85 5,700 48,300 14.75 14.85 14.70
MKP 85.20 63 74.10 63.10 100 64 100 65 100 70 2,000 -4.10 69.80 1,000 70 500 74 5,600 3,300 74.30 74.40 70
PME 89.20 77.60 83.40 83.30 500 83.40 1,360 83.50 470 83.50 30 0.10 83.60 100 83.70 100 83.80 5,520 1,470 83.40 83.50 83.40
PMG 26.75 23.25 25 24.55 5,340 24.60 4,420 24.65 4,080 24.70 1,000 -0.30 24.70 5,430 24.80 790 24.90 5,510 27,680 24.95 24.95 24.70
HSM 25.40 18.80 22.10 19 1,000 21 100 -1.10 21 99,900 25 1,000 25.20 5,500 2,100 25.40 25.40 20.80
VE9 5.80 4.80 5.30 4.80 2,000 4.90 2,300 5 400 -0.30 5.30 2,600 5.40 4,600 5.50 5,500 23,200 5.10 5.30 5 100
SMC 28.85 25.15 27 26.60 150 26.80 400 27 240 27.50 500 0.50 27.90 600 27.95 1,020 28 5,420 510 28 28 27.50
CTP 9 7.40 8.20 7.50 5,700 7.60 600 7.70 100 8.10 300 -0.10 8.10 3,800 8.20 2,700 8.30 5,400 33,600 8.10 8.10 7.40
NDX 19.10 15.70 17.40 15.70 500 15.80 5,000 17.60 5,000 0.20 17.50 1,000 17.60 6,100 17.70 5,300 5,000 17.50 17.60 17.50
ACE 28.40 21 24.70 24 100 24.10 100 24.50 1,500 24.70 0 24.80 500 24.90 1,500 25 5,100
TS4 7.97 6.93 7.45 7.41 1,220 7.42 10 7.45 50 7.70 50 0.25 7.67 1,100 7.68 1,220 7.69 5,100 50 7.70 7.70 7.70
BCG 6.35 5.53 5.94 5.93 4,000 5.94 1,450 5.95 5,000 5.94 1,540 0 6 20,000 6.06 10,900 6.07 5,000 63,110 6.09 6.09 5.94
HTV 17.50 15.30 16.40 15.30 50 16.40 0 16.40 150 16.50 50 16.70 5,000
ICG 7 5.80 6.40 5.90 2,000 6 4,500 6.10 3,000 6.40 0 6.40 6,000 6.50 11,500 6.60 5,000
ISH 15.50 11.50 13.50 12.90 200 13 5,000 13.50 11,000 13.50 0 14.20 10,000 14.80 1,000 15.50 5,000
NHA 12.80 10.60 11.70 10.70 1,800 10.80 1,000 10.90 1,000 11.30 100 -0.40 11.30 500 11.50 100 11.60 5,000 500 11.30 11.30 11.30
NRC 45.70 37.50 41.60 40.20 2,000 40.30 6,900 40.40 1,200 40.40 2,500 -1.20 40.90 100 41.50 2,100 41.60 5,000 5,200 40.50 40.90 40.40
NSH 13.50 11.10 12.30 11.60 1,900 11.80 5,400 11.90 3,100 11.90 1,900 -0.40 12 14,100 12.30 10,200 12.40 5,000 226,800 12 12 11.80
RDP 16.05 13.95 15 14.90 100 14.95 100 15 2,000 15.65 10 0.65 15.60 3,100 15.65 3,520 15.70 5,000 10 15.65 15.65 15.65
SDP 2.80 2.40 2.60 2.40 300 2.60 0 2.60 22,400 2.70 1,000 2.80 5,000
SFG 13.50 11.80 12.65 12.50 17,160 12.60 4,000 12.70 290 12.70 4,200 0.05 12.85 4,000 12.90 500 12.95 5,000 53,960 12.70 12.70 12.70
SFI 30.35 26.45 28.40 27.15 520 27.30 20 27.35 20 28.40 0 28.40 20 28.45 200 28.50 5,000
TFC 5.80 4.80 5.30 4.80 1,000 5 100 5.30 0 5.30 5,000 5.40 5,000 5.50 5,000
TMB 9.90 8.10 9 9 0 9 1,000 9.30 3,000 9.90 5,000
TNS 3.90 2.90 3.40 3 6,800 3.10 300 3.20 200 3.30 200 -0.10 3.30 6,000 3.40 5,000 3.50 5,000 8,700 3 3.30 3
TRC 29.25 25.45 27.35 27.15 2,000 27.20 5,020 27.30 4,920 27.40 100 0.05 27.50 5,400 27.60 5,190 27.70 5,000 17,880 27.40 27.40 27.30 200
VPH 10.15 8.85 9.51 9.51 10,210 9.52 1,000 9.53 5,920 9.60 120 0.09 9.60 500 9.65 5,500 9.67 5,000 16,650 9.51 9.69 9.51 5,610
VSH 18.70 16.30 17.50 17.20 11,420 17.25 290 17.30 500 17.40 200 -0.10 17.50 10,310 17.60 6,500 17.70 5,000 6,410 17.30 17.40 17.20 1,080
VPG 20 17.40 18.70 18.40 200 18.50 1,000 18.70 1,050 18.75 2,050 0.05 18.75 1,600 18.80 4,000 18.90 4,950 23,240 18.70 18.75 18.40
NBC 8.10 6.70 7.40 7.20 2,600 7.30 22,100 7.40 11,500 7.40 100 0 7.50 5,600 7.60 3,800 7.70 4,700 9,900 7.40 7.40 7.40
VSC 38.50 33.50 36 35.50 4,140 35.60 3,020 35.80 1,050 35.80 490 -0.20 36 8,100 36.10 4,500 36.90 4,700 17,420 36 37 35.50 10 8,080
HTT 3.24 2.82