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 # 17/08/2017

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 767.59 ( -5.98    -0.77% )
KL: 238,329,221   GT: 5,696 (tỷ)
HNX 100.49 ( -1.25    -1.23% )
KL: 56,598,265   GT: 583 (tỷ)
UPCOM 54.64 ( 0.11    0.20% )
KL: 5,777,132   GT: 94 (tỷ)
VN30 743.20 ( -6.17    -0.82% )
KL: 49,411,647   GT: 1,756 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CJC (23.50)    CTI (31.40)    DNN (6.50)    FPT (47.60)    INC (9.40)    KIP (25)    NET (29.10)    PNJ (105.40)    
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
KLF 3.70 3.10 3.40 3.10 1,608,100 3.20 2,101,900 3.30 621,300 3.30 280 -0.10 3.40 185,600 3.50 1,235,000 3.60 1,368,500 8,240,080 3.40 3.50 3.30 19,000
PVX 2.80 2.40 2.60 2.40 1,450,100 2.50 2,501,400 2.50 230 -0.10 2.60 977,800 2.70 2,256,600 2.80 2,169,900 1,040,430 2.60 2.60 2.50
SHB 8.60 7.20 7.90 7.60 597,500 7.70 1,213,000 7.80 15,700 7.80 560 -0.10 7.90 1,347,000 8 2,100,200 8.10 2,251,000 10,122,860 7.90 8 7.80 1,010,900
KHB 2.30 1.90 2.10 1.90 666,600 2 1,235,300 2 50 -0.10 2.10 199,100 2.20 89,200 2.30 318,200 607,150 2.10 2.20 2
HQC 3.44 3 3.22 3.12 404,190 3.13 607,370 3.14 421,960 3.14 605,750 -0.08 3.15 413,290 3.16 322,030 3.17 150,470 8,410,410 3.20 3.23 3.14 6,140
KVC 4 3.40 3.70 3.40 536,400 3.50 50,900 3.50 390,400 -0.20 3.60 35,400 3.70 272,300 3.80 159,000 1,155,800 3.70 3.70 3.50 81,800
OGC 2.86 2.50 2.68 2.62 511,770 2.63 530,600 2.64 48,320 2.64 776,960 -0.04 2.65 54,300 2.66 8,650 2.67 26,650 8,811,120 2.56 2.69 2.56 10 1,352,010
SBS 2.90 2.30 2.60 2.30 410,900 2.40 47,400 2.50 1,000 -0.10 2.50 187,200 2.60 118,700 2.70 95,300 640,600 2.60 2.60 2.30 6,900
ROS 98.90 86.10 92.50 92.80 311,990 92.90 368,400 93 344,140 93 54,080 0.50 93.10 75,770 93.20 39,600 93.30 53,200 2,196,940 92.60 93.10 92.60 5,520 20
DCS 2.90 2.50 2.70 2.50 339,800 2.60 1,388,200 2.60 305,800 -0.10 2.70 366,800 2.80 411,300 2.90 639,800 811,900 2.70 2.70 2.60
STB 12.80 11.20 12 11.75 27,630 11.80 331,380 11.85 19,680 11.85 40,800 -0.15 11.90 24,000 11.95 20,080 12 87,460 895,770 12.05 12.10 11.85 127,820
NVB 8.50 7.10 7.80 7.70 125,000 7.80 275,300 7.90 245,100 7.90 70 0.10 8 20,900 8.10 21,900 8.20 112,500 3,685,370 7.80 8.40 7.50 23,100 20,000
FLC 7.65 6.65 7.15 7.06 240,810 7.07 265,300 7.08 269,930 7.08 804,000 -0.07 7.09 67,620 7.10 68,450 7.11 75,480 6,077,550 7.15 7.19 7.07 5,000
TOP 2.40 1.80 2.10 1.80 111,800 1.90 254,100 2 580,500 2.10 8,100 0 2.10 50,600 2.20 373,700 2.30 284,000 557,100 2.20 2.20 2
MBB 24.30 21.20 22.75 21.90 6,110 22 240,350 22.05 17,410 22.05 549,500 -0.70 22.10 35,180 22.20 200 22.25 400 3,710,630 22.75 22.75 22.05 106,940 106,940
PFL 1.90 1.50 1.70 1.50 236,300 1.60 312,100 1.70 100 0 1.70 159,900 1.80 479,900 1.90 472,000 75,500 1.60 1.70 1.60
PVS 18.20 15 16.60 16.20 132,200 16.30 233,100 16.40 77,700 16.50 150 -0.10 16.50 31,700 16.60 215,300 16.70 152,000 1,388,950 16.60 16.60 15 4,000 139,000
HKB 3.50 2.90 3.20 2.90 118,300 3 232,700 3.10 189,600 3.20 110 0 3.20 12,000 3.30 273,600 3.40 263,200 288,110 3.20 3.30 3.10 1,000
PV2 2.60 2.20 2.40 2.20 216,200 2.30 196,100 2.40 1,000 0 2.40 140,800 2.50 99,500 2.60 157,600 119,900 2.50 2.50 2.30
KSK 1.70 1.50 1.60 1.60 244,000 1.70 211,900 ATC 18,100 1.70 10 0.10 1,045,110 1.60 1.70 1.60
MST 10.30 8.50 9.40 10.20 39,200 10.30 210,400 ATC 16,500 10.30 0.90 942,700 9.40 10.30 9.40
ASA 3.30 2.70 3 2.70 177,900 2.80 31,000 2.80 20 -0.20 2.90 15,400 3 22,800 3.10 16,100 110,020 2.90 3 2.80
CTG 20.20 17.60 18.90 18.45 11,250 18.50 176,680 18.55 15,560 18.55 99,620 -0.35 18.60 13,450 18.65 11,510 18.70 18,100 1,664,970 18.85 19 18.55 1,060 180,230
CEO 11.30 9.30 10.30 10 109,000 10.10 159,500 10.20 313,900 10.30 50 0 10.30 85,500 10.40 118,700 10.50 168,800 1,513,550 10.50 10.50 10.20
HSG 31.15 27.15 29.15 28.25 24,170 28.30 157,760 28.35 23,470 28.40 80,080 -0.75 28.40 15,820 28.50 76,890 28.55 7,900 4,536,370 29.15 29.20 28.25 936,840 1,944,530
BII 3.90 3.30 3.60 3.30 152,300 3.40 169,000 3.40 48,200 -0.20 3.50 77,700 3.60 258,100 3.70 272,600 618,200 3.60 3.60 3.40 100
PVV 2.30 1.90 2.10 1.90 146,100 2 13,300 2 40 -0.10 2.10 95,700 2.20 133,700 2.30 326,000 504,940 2 2.20 1.90
AMD 12.50 10.90 11.70 10.95 5,700 11 143,450 11.10 17,590 11.10 168,030 -0.60 11.20 300 11.30 30,220 11.35 720 949,290 11.70 11.70 11.10
TIG 4.70 3.90 4.30 4 48,900 4.10 143,000 4.20 118,500 4.20 80 -0.10 4.30 120,500 4.40 127,100 4.50 150,700 371,680 4.30 4.30 4.20
NHP 4 3.40 3.70 3.40 128,200 3.50 92,100 3.50 86,100 -0.20 3.60 35,100 3.70 172,900 3.80 78,600 181,200 3.60 3.70 3.50
FIT 10.75 9.35 10.05 9.48 78,560 9.49 125,620 9.50 59,470 9.50 839,500 -0.55 9.51 50,000 9.52 30,700 9.59 59,650 3,396,890 9.76 10 9.50 7,260
VHG 2.08 1.82 1.95 1.89 22,020 1.90 123,910 1.91 50,780 1.91 259,690 -0.04 1.92 5,940 1.93 27,050 1.94 129,150 1,603,360 1.93 1.96 1.91 150,540
SPI 6.10 5.10 5.60 5.10 122,700 5.20 107,400 5.20 47,000 -0.40 5.30 2,000 5.40 55,900 5.50 114,400 449,700 5.60 5.60 5.20
SBT 31.10 27.10 29.10 28.80 190,400 28.85 119,550 28.90 53,830 28.90 307,770 -0.20 28.95 2,670 29 11,500 29.05 15,440 1,643,640 29 29.20 28.75 300 13,000
HKT 4.60 3.80 4.20 3.80 119,400 3.90 20,700 3.90 3,100 -0.30 4 8,100 4.10 24,100 4.20 32,600 89,500 4.10 4.10 3.90
ASM 13.05 11.35 12.20 11.80 113,620 11.90 116,400 12 223,570 12.05 124,240 -0.15 12.05 31,670 12.10 40,940 12.15 34,340 2,745,960 12.15 12.20 12.05
BID 21.40 18.60 20 19.10 103,920 19.15 108,070 19.20 23,070 19.20 221,230 -0.80 19.30 10,280 19.35 2,850 19.40 7,280 5,639,850 20 20.15 19.10 261,640 1,090,400
VPH 12.60 11 11.80 11.65 5,000 11.70 100,060 11.75 190 11.80 1,010 0 11.80 12,960 11.85 40,620 11.90 3,020 77,800 11.80 11.80 11.75
SHN 11.30 9.30 10.30 9.80 107,500 9.90 99,800 10 52,500 10 180,400 -0.30 10.10 19,600 10.20 81,100 10.30 107,700 1,516,000 10.30 10.30 10
HHG 9.50 7.90 8.70 8.40 33,600 8.50 92,000 8.60 21,700 8.60 30 -0.10 8.70 70,200 8.80 58,400 8.90 71,100 369,230 8.70 8.80 8.50
PVL 3.80 3.20 3.50 3.20 86,500 3.30 48,300 3.30 100 -0.20 3.40 23,800 3.50 223,200 3.60 73,300 128,600 3.40 3.50 3.30
DPS 3.50 2.90 3.20 2.90 83,000 3 115,300 3.10 50 -0.10 3.10 60,700 3.20 164,800 3.30 116,700 264,150 3.10 3.20 3 2,000
ITQ 4.10 3.50 3.80 3.50 77,200 3.60 40,700 3.60 50 -0.20 3.70 10,000 3.80 36,900 3.90 37,900 195,550 3.90 3.90 3.60
NDN 9.50 7.90 8.70 8.30 143,100 8.40 77,000 8.50 12,600 8.50 10 -0.20 8.60 58,300 8.70 130,900 8.80 30,300 755,610 8.60 8.70 8.50 170,800
TIS 13.20 9.80 11.50 11.30 18,000 11.40 75,000 11.50 49,100 11.50 20 0 11.60 89,400 11.70 38,000 11.80 42,500 256,220 11.60 11.60 11.50
HNG 10.20 8.91 9.57 9.28 10,000 9.30 70,510 9.31 13,130 9.31 195,500 -0.26 9.35 10,000 9.39 22,880 9.40 56,760 1,336,650 9.63 9.63 9.31 300,300
LCM 1.32 1.16 1.24 1.16 98,530 1.17 67,590 1.18 21,030 1.17 38,860 -0.07 1.24 3,000 1.25 4,990 1.26 5,000 88,400 1.30 1.31 1.17 10,300
VPC 1.30 1.10 1.20 1.10 65,200 1.20 400 1.20 600 0 1.30 177,800 13,200 1.20 1.30 1.20
BVH 60.50 52.70 56.60 56 15,760 56.10 65,050 56.20 1,790 56.20 25,870 -0.40 56.30 1,000 56.40 2,000 56.50 7,360 197,450 56.70 56.70 56 63,000 29,500
PVH 2.30 1.70 2 1.80 7,600 1.90 64,700 2 400 2 0 2.10 10,000 2.20 25,600 2.30 6,400 25,500 1.90 2.20 1.90
SVN 3.30 2.70 3 2.70 115,700 2.80 64,500 2.90 28,000 2.90 20,400 -0.10 3 99,300 3.10 48,400 3.20 31,800 130,800 3 3 2.90
VIC 45.75 39.85 42.80 42.65 100 42.70 63,820 42.75 5,460 42.75 28,180 -0.05 42.80 340 42.95 50 43 1,300 334,020 43 43 42.40 29,790 171,670
SCR 11.65 10.15 10.90 10.70 9,500 10.75 61,500 10.80 350,720 10.85 659,950 -0.05 10.85 34,960 10.90 505,500 10.95 34,700 4,586,890 10.85 11.15 10.85
VNH 2.30 1.70 2 1.70 10,400 1.80 61,100 1.90 48,000 2 10 0 2 20,500 2.10 39,500 2.20 37,000 6,710 2 2 2
DCM 15.10 13.20 14.15 13.75 10,000 13.80 59,720 13.85 37,850 13.90 80,360 -0.25 13.90 8,160 13.95 31,190 14 19,290 1,750,980 14.30 14.30 13.90 1,000
SSI 26.90 23.40 25.15 24.50 105,020 24.55 59,430 24.60 185,990 24.60 486,120 -0.55 24.65 15,000 24.70 9,680 24.75 17,110 3,983,210 25.25 25.25 24.60 97,100 380,340
MPT 4.60 3.80 4.20 4 34,200 4.10 57,000 4.20 24,800 4.20 7,000 0 4.30 13,300 4.40 44,700 4.50 11,200 155,200 4.20 4.30 4.20
DRI 16.60 12.40 14.50 13.90 1,000 14 55,300 14.10 27,000 14.20 1,040 -0.30 14.20 1,000 14.30 13,000 14.40 36,300 551,340 14.50 14.60 14.20
DIG 17.10 14.90 16 15.70 48,960 15.75 55,040 15.80 72,560 15.80 102,710 -0.20 15.85 11,830 15.90 22,270 16 16,000 955,810 16.10 16.35 15.70 170,000
VGS 10.50 8.70 9.60 9.10 3,600 9.20 54,900 9.30 39,000 9.40 2,000 -0.20 9.40 100 9.50 7,700 9.60 22,000 90,100 9.50 9.60 9.30 3,300
MBG 4.10 3.50 3.80 3.50 13,000 3.60 51,900 3.70 101,300 3.70 4,200 -0.10 3.80 16,000 3.90 31,200 4 27,500 42,900 3.80 3.80 3.70
E1VF 13.12 11.42 12.27 12.19 53,000 12.20 50,950 12.21 53,000 12.22 -0.05 12.30 4,350 12.31 13,000 12.32 104,000 305,900 12.28 12.31 12.22 1,750
PET 11 9.58 10.30 10.15 2,860 10.20 49,900 10.25 5,630 10.25 26,520 -0.05 10.30 6,100 10.35 3,690 10.40 16,390 128,930 10.40 10.40 10.25 1,210
TDH 17.05 14.85 15.95 15.95 300 16 49,900 16.10 2,000 16.15 51,680 0.20 16.15 410 16.20 20,000 16.25 1,300 3,188,580 16.05 16.65 15.90 1,481,020 100
TEG 7.40 6.20 6.80 6.50 22,000 6.60 49,600 6.70 4,900 6.80 1,100 0 6.80 9,700 6.90 13,500 7 21,300 143,400 6.80 6.80 6.70 1,000 25,000
L44 2.30 1.90 2.10 1.90 48,100 2 5,900 2 -0.10 2.10 1,000 2.20 3,000 2.30 23,900 1,100 2.10 2.10 2
DXG 20.75 18.05 19.40 19 65,400 19.05 47,320 19.10 7,250 19.10 399,730 -0.30 19.20 7,500 19.25 6,000 19.30 15,400 8,075,640 19.50 19.85 19.10 2,453,740 674,580
LAS 16.30 13.50 14.90 14.70 12,100 14.80 47,300 14.90 40,800 14.90 140 0 15 12,700 15.10 38,200 15.20 13,300 624,340 15.20 15.50 14.80
HAC 4.80 3.60 4.20 3.90 21,000 4 47,000 4.10 16,100 4.10 -0.10 4.20 7,100 4.30 52,800 4.40 24,500 9,100 4.30 4.30 4.10
PXL 2.90 2.30 2.60 2.40 9,200 2.50 45,600 2.60 70,100 2.70 0.10 2.70 69,200 2.80 125,600 2.90 99,800 221,500 2.60 2.70 2.60
HUT 12.70 10.50 11.60 11.20 34,500 11.30 43,600 11.40 162,100 11.50 230 -0.10 11.50 12,700 11.60 163,200 11.70 135,500 906,730 11.70 11.70 11.40 253,600
REE 37.95 33.05 35.50 34.70 29,420 34.75 43,000 34.80 14,800 34.80 136,070 -0.70 34.85 11,340 34.90 29,440 34.95 3,900 1,491,410 35.70 35.70 34.65 27,570
NLG 32.55 28.35 30.45 29.05 24,540 29.10 42,900 29.15 8,200 29.15 102,070 -1.30 29.30 10 29.45 11,920 29.50 1,000 1,732,360 30.30 30.40 29.10 90,860 300,310
TDG 13.40 11.70 12.55 12.40 22,100 12.45 40,600 12.50 19,030 12.55 16,610 0 12.55 3,140 12.60 22,740 12.65 29,300 204,010 12.50 12.60 12.50 100
BVG 1.90 1.50 1.70 1.50 39,200 1.60 11,700 1.70 10,000 0 1.70 13,400 1.80 99,200 1.90 74,700 22,300 1.70 1.70 1.60
SHI 9.26 8.06 8.66 8.25 25,500 8.30 38,980 8.31 250 8.31 56,540 -0.35 8.32 8,500 8.34 1,900 8.35 40,750 742,810 8.66 8.66 8.31 1,500
HHS 4.86 4.24 4.55 4.51 28,460 4.52 38,720 4.53 90,270 4.53 87,630 -0.02 4.55 5,700 4.56 2,220 4.57 2,010 1,019,970 4.55 4.61 4.53 500 5,000
BCC 11.20 9.20 10.20 9.80 25,800 9.90 37,300 10 10,000 10.10 190 -0.10 10.10 9,400 10.20 8,600 10.30 11,300 457,390 10.20 10.50 9.80
DGW 17.95 15.65 16.80 16.70 11,200 16.80 37,090 16.85 21,270 16.85 14,450 0.05 16.90 930 16.95 3,990 17 12,120 621,780 16.80 17.30 16.80 45,960
DST 33.90 27.90 30.90 28.20 69,200 28.30 36,500 28.40 25,600 28.50 14,000 -2.40 28.50 6,400 28.60 22,100 28.70 20,100 1,032,600 30.80 31 28.10
WSS 4.80 4 4.40 4.20 14,200 4.30 36,000 4.40 22,400 4.40 800 0 4.50 14,000 4.60 37,400 4.70 69,700 88,000 4.40 4.50 4.40
ITA 4.45 3.87 4.16 4.03 14,110 4.04 35,830 4.05 51,160 4.05 495,080 -0.11 4.06 800 4.07 64,090 4.08 17,000 3,326,170 4.16 4.16 4.05 12,200 86,570
VKC 8.90 7.30 8.10 7.90 31,800 8 35,600 8.10 200 8.20 60 0.10 8.20 19,500 8.30 35,500 8.40 14,200 34,060 8.10 8.20 8
VNM 157.80 137.20 147.50 148.60 3,810 148.70 35,320 148.80 3,410 148.80 49,810 1.30 148.90 10 149 1,490 149.20 2,560 842,250 147.50 149.10 147 1,005,930 875,180
MCO 2.40 2 2.20 2 34,100 2.10 900 2.20 3,600 0 2.20 5,400 2.30 500 2.40 8,900 14,000 2.10 2.20 2.10
HAG 9.51 8.27 8.89 8.32 100 8.35 33,910 8.37 3,000 8.40 861,880 -0.49 8.40 30,770 8.42 1,900 8.50 107,000 5,593,250 8.83 8.90 8.40 20,000 55,150
NT2 29.60 25.80 27.70 26.80 3,000 26.90 33,360 26.95 9,010 27 28,450 -0.70 27 2,250 27.20 1,500 27.70 300 363,190 27.70 27.70 26.90 910 320,350
LIG 6 5 5.50 5.30 14,000 5.40 32,400 5.50 5,300 5.60 10 0.10 5.60 53,300 5.70 18,600 5.80 2,000 92,810 5.50 5.60 5.40
DLG 4.45 3.87 4.16 3.91 36,080 3.92 32,040 3.93 7,880 3.93 517,260 -0.23 4.07 13,560 4.08 50,000 4.09 66,210 1,976,920 4.16 4.16 3.93 100 6,000
VC3 23.90 19.70 21.80 21.30 22,900 21.40 31,800 21.50 16,700 21.60 90 -0.20 21.60 6,700 21.80 23,100 21.90 50,400 879,390 21.90 22.20 21.50 100
HBC 58.70 51.10 54.90 54.10 11,760 54.20 31,400 54.30 3,210 54.30 251,070 -0.60 54.50 3,900 54.70 7,020 54.80 14,060 850,590 54.90 55 54.10 5,100 50
TNI 8.02 6.98 7.50 7.05 14,860 7.07 31,100 7.08 8,590 7.08 27,610 -0.42 7.10 8,560 7.15 910 7.23 2,100 770,010 7.40 7.40 7.08 500
PIV 39 32 35.50 38.90 24,500 39 31,000 ATC 21,100 39 3.50 530,000 35 39 34.30
ASD 1.40 0.60 1 0.60 30,100 1.40 400 1 0
JVC 4.40 3.84 4.12 3.84 29,650 3.86 10,300 4 11,800 -0.12 4 82,560 4.01 1,790 4.02 21,000 433,590 4.15 4.15 3.84
EVG 10.70 9.30 10 10 48,600 10.05 29,520 10.10 70,120 10.15 25,500 0.15 10.15 24,280 10.20 28,560 10.25 22,500 1,040,220 10 10.15 9.30 3,500
MEC 2.60 2.20 2.40 2.20 28,700 2.30 2,000 2.50 100 0.10 2.50 1,400 2.60 22,700 25,700 2.50 2.50 2.20
BHS 21.80 19 20.40 20.45 10,200 20.50 27,760 20.55 11,400 20.55 80,320 0.15 20.60 40 20.65 20,000 20.70 48,890 1,036,350 20.60 20.90 20.20 50,210
MWG 114.90 99.90 107.40 105.30 300 105.50 27,530 105.60 14,570 105.60 62,110 -1.80 105.90 1,350 106 17,740 106.40 2,000 434,080 107 107.40 105.60
SDD 2.60 2.20 2.40 2.20 27,500 2.30 33,800 2.30 20 -0.10 2.40 29,700 2.50 23,900 2.60 7,600 4,620 2.40 2.40 2.30
LSS 14.10 12.30 13.20 13.10 21,650 13.15 26,900 13.20 4,960 13.20 15,000 0 13.25 16,290 13.30 5,300 13.35 6,400 459,460 13.20 13.40 13.20 15,660
DPM 25.10 21.90 23.50 23.30 106,020 23.35 26,130 23.40 9,040 23.40 24,210 -0.10 23.45 7,490 23.50 51,680 23.55 46,860 491,670 23.50 23.70 23.40 500 20,000
TTC 19.80 16.20 18 17 100 18 26,000 18.10 3,000 19 1 18.90 200 19 1,300 19.30 300 1,900 18.80 19 18.80 800
TCH 17.50 15.30 16.40 16.15 12,500 16.20 25,900 16.25 8,350 16.30 13,230 -0.10 16.30 11,680 16.35 31,150 16.40 47,880 1,062,010 16.40 16.40 16.25
DVN 19.30 14.30 16.80 16.20 31,500 16.30 25,800 16.40 19,700 16.40 110 -0.40 16.50 1,400 16.60 13,000 16.70 6,600 333,710 16.90 16.90 16.40
NVT 3.68 3.20 3.44 3.47 34,500 3.50 25,800 3.51 19,500 3.52 21,290 0.08 3.52 4,710 3.53 1,300 3.54 7,300 770,030 3.21 3.67 3.21 166,550
VMI 6.30 5.30 5.80 5.50 4,000 5.60 25,700 5.70 68,600 5.80 0 5.80 2,000 5.90 29,900 6 35,700 109,100 5.80 5.80 5.70
FTM 15.30 13.30 14.30 14.15 19,310 14.20 25,140 14.25 5,600 14.25 10,630 -0.05 14.30 22,440 14.35 16,470 14.40 23,510 529,800 14.30 14.30 14.15
PHC 16.30 13.50 14.90 13.80 16,500 13.90 24,400 14 12,500 14.10 83,400 -0.80 14.10 4,600 14.70 700 14.80 3,900 216,700 14.90 15 14.10 58,900
PVE 8.60 7.20 7.90 7.60 13,000 7.70 23,800 7.80 11,700 7.80 50 -0.10 7.90 2,100 8 52,800 8.10 33,400 188,150 7.80 7.90 7.80 43,000
TNG 12.50 10.30 11.40 11.10 13,600 11.20 23,800 11.30 9,400 11.40 50 0 11.40 15,600 11.50 3,200 11.60 10,100 250,850 11.50 11.50 11.30
ITS 4 3 3.50 3.10 50,000 3.30 23,400 3.40 24,300 3.50 600 0 3.50 5,100 3.60 8,700 3.70 3,800 24,900 3.50 3.60 3.50
GMD 43.80 38.10 40.95 40.95 21,210 41 22,570 41.10 500 41.30 40,150 0.35 41.30 7,820 41.35 20,840 41.40 19,750 675,390 40.95 41.80 40.90 4,650
TTH 11.50 9.50 10.50 10 8,000 10.10 22,100 10.20 5,500 10.20 5,400 -0.30 10.30 29,200 10.40 36,000 10.50 45,000 324,100 10.20 10.50 9.50
TL4 8.50 6.30 7.40 7.30 21,000 7.40 4,500 7.40 0 7.70 3,000 7.80 11,200 7.90 5,000 10,100 7.40 7.40 7.40
IVS 12.30 10.10 11.20 11 15,600 11.10 20,800 11.20 48,900 11.20 10 0 11.50 3,300 11.60 2,000 12.30 10,900 140,810 11.20 11.30 11 10,000
VOS 2.20 1.92 2.06 1.96 22,660 1.97 20,000 1.98 35,250 1.98 5,000 -0.08 2 3,800 2.04 30 2.05 18,200 179,850 2.09 2.09 1.96
PVG 8.10 6.70 7.40 7.10 10,000 7.20 19,000 7.30 7,500 7.40 0 7.40 3,900 7.60 20,600 7.70 1,300
SAM 10.10 8.80 9.46 9.28 16,100 9.30 18,810 9.32 920 9.40 31,000 -0.06 9.40 4,000 9.41 5,000 9.42 10,580 245,250 9.42 9.46 9.30 840
HOM 4.70 3.90 4.30 4 100 4.20 18,200 4.30 13,200 4.30 4,900 0 4.50 6,200 4.60 53,000 4.70 50,500 69,600 4.50 4.60 4.30
PDR 29.45 25.65 27.55 27.50 18,900 27.55 18,000 27.60 3,000 27.70 6,000 0.15 27.70 14,360 27.75 14,800 27.80 11,100 598,170 27.50 27.70 27.35
HVG 7.41 6.45 6.93 6.51 4,000 6.60 17,800 6.61 8,730 6.61 47,110 -0.32 6.62 14,160 6.70 38,090 6.71 4,990 925,910 7 7.19 6.61 7,500 37,220
NHA 15 12.40 13.70 13.40 19,600 13.50 17,700 13.60 33,400 13.70 0 13.70 700 13.80 12,600 13.90 20,100 116,400 13.70 13.80 13.60
PVT 15.05 13.15 14.10 13.80 8,510 13.85 17,630 13.90 10 14.10 15,420 0 14 10,990 14.05 15,070 14.10 6,700 170,960 13.85 14.20 13.85 127,800 84,000
ITC 14.95 13.05 14 13.70 10,030 13.75 17,560 13.80 13,430 13.80 70 -0.20 13.90 10 14 2,110 14.10 5,400 47,830 13.75 14 13.75
KDM 4.90 4.10 4.50 4.10 18,000 4.20 17,000 4.30 34,800 4.30 5,400 -0.20 4.40 11,400 4.50 10,100 4.60 23,400 42,200 4.50 4.50 4.30
VIS 23.50 20.50 22 21.85 13,250 21.90 16,500 21.95 19,150 22 1,520 0 22 80 22.10 11,140 22.15 12,600 176,830 22 22.15 22
AGR 6.36 5.54 5.95 5.56 13,280 5.57 16,100 5.60 55,000 5.70 121,970 -0.25 5.70 36,650 5.74 30 5.75 110 2,195,960 5.81 5.89 5.54 730 2,000
VCG 22.30 18.30 20.30 19.70 21,500 19.80 16,100 19.90 61,500 20 140 -0.30 20 2,100 20.10 40,300 20.20 24,200 996,740 20.20 20.30 20
ACV 59.20 43.80 51.50 51.60 1,500 51.80 16,000 51.90 400 51.90 1,200 0.40 52 14,600 52.10 11,600 52.20 6,000 33,600 51.60 52 51.60 27,500
ACB 28.40 23.40 25.90 25.40 53,100 25.50 15,900 25.60 10,600 25.60 340 -0.30 25.70 147,700 25.80 37,300 25.90 91,400 553,040 26 26.10 25.60
STK 17 14.80 15.90 14.80 2,000 14.90 15,550 14.95 5,000 15 -0.90 15.70 15,000 15.80 3,000 15.85 1,100 42,820 16.25 16.25 15 41,550
IJC 14.75 12.85 13.80 12.90 56,740 12.95 15,500 13 41,240 13 99,750 -0.80 13.20 1,500 13.25 3,000 13.30 17,000 1,623,230 13.80 13.85 13 790
KBC 15.20 13.30 14.25 14 80,130 14.05 15,260 14.10 12,490 14.10 91,350 -0.15 14.15 14,100 14.20 30,950 14.25 26,000 1,470,650 14.25 14.50 14 34,040 501,460
MHC 6.12 5.32 5.72 5.62 25,000 5.63 14,860 5.64 5,170 5.64 9,370 -0.08 5.65 9,100 5.66 1,510 5.67 5,000 165,390 5.68 5.70 5.63
PVB 13.90 11.50 12.70 12.10 12,000 12.20 14,500 12.30 11,600 12.30 1,200 -0.40 12.40 11,900 12.60 1,600 12.70 8,400 77,000 12.60 12.60 12.30
TC6 5 4.20 4.60 4.20 6,600 4.30 14,100 4.40 15,400 4.60 5,000 0 4.60 19,700 4.70 1,000 4.80 18,800 23,000 4.50 4.60 4.50 7,100
GSM 10.50 7.90 9.20 9.10 700 9.20 13,700 9.30 800 9.30 0.10 9.40 6,900 9.50 2,000 9.60 3,000 1,200 9.30 9.30 9.30
UDC 4.45 3.87 4.16 4 10,530 4.01 13,660 4.02 2,300 4.02 8,700 -0.14 4.14 9,050 4.15 5,270 4.18 1,000 25,530 4.16 4.16 4.02
CII 39.15 34.05 36.60 35.50 2,020 35.60 13,520 35.70 34,140 35.70 73,400 -0.90 35.75 700 35.80 11,540 35.85 100 798,900 36.60 36.60 35.60 184,060 126,100
HVA 3.70 3.10 3.40 3.20 20,400 3.30 13,200 3.40 22,700 3.50 1,500 0.10 3.50 14,100 3.60 5,000 3.70 38,900 29,800 3.40 3.50 3.40
SBV 44.55 38.75 41.65 40.95 200 41 13,200 41.10 50 41.35 -0.30 41.35 100 41.40 3,500 41.45 1,000 22,580 41.65 41.70 41.20 1,000
HPG 36.60 31.90 34.25 33.50 122,210 33.55 13,010 33.60 42,730 33.65 228,800 -0.60 33.65 10,450 33.70 16,500 33.75 29,290 3,100,480 34.25 34.25 33.65 291,460 283,720
KSH 3.18 2.78 2.98 2.84 15,940 2.85 13,010 2.86 14,490 2.86 39,120 -0.12 2.94 6,940 2.95 4,300 2.96 3,710 475,700 3.09 3.09 2.86
C21 27.10 20.10 23.60 24.70 7,500 24.80 13,000 24.90 1,800 25.30 40 1.70 25.40 1,200 25.70 5,400 25.80 4,000 188,440 24.10 26.20 24
SIV 61.10 45.30 53.20 51 13,000 51.10 500 53.20 0 53.50 100 60 4,900
VNG 11.80 10.30 11.05 10.85 5,900 10.90 12,780 10.95 570 10.95 3,130 -0.10 11.05 1,680 11.10 10,190 11.15 2,100 95,630 11 11.20 10.80 500
C69 8 6.60 7.30 7.10 15,800 7.20 12,700 7.30 3,500 7.40 400 0.10 7.40 18,500 7.50 18,100 7.60 15,800 30,600 7.30 7.40 7.30
HD2 14.90 11.10 13 12.90 1,000 13 12,600 13.10 2,900 13.20 13,400 0.20 13.40 1,000 13.50 4,100 13.60 1,600 63,700 13 13.40 13 15,900
HEM 13.90 10.30 12.10 12.10 30,100 12.30 12,500 12.40 100 13.90 1.80 100 13.90 13.90 13.90
MTA 2.90 2.30 2.60 2.30 3,500 2.40 12,500 2.50 28,600 2.50 -0.10 2.60 9,700 2.70 27,500 2.80 5,000 20,600 2.50 2.60 2.50
PVC 10 8.20 9.10 8.60 2,000 8.70 12,500 8.80 10,700 8.90 110 -0.20 8.90 9,400 9 20,200 9.10 22,200 292,310 9.10 9.10 8.80 5,000
PVM 9.60 7.20 8.40 8 36,900 8.10 12,500 8.20 2,000 8.50 0.10 8.50 9,900 9 34,200 9.10 10,000 1,500 8.10 8.50 8.10
TVB 15.50 11.50 13.50 13 5,900 13.10 12,200 13.20 7,700 13.30 5,300 -0.20 13.30 5,700 13.40 3,000 13.50 2,500 101,100 13.60 14.10 12.80 2,000
HAX 39.10 34 36.55 36.45 1,900 36.50 11,930 36.55 1,940 36.55 10,140 0 36.60 980 36.70 5,520 36.80 1,340 94,870 37 37.70 36.55 2,090 500
HTG 18.50 13.70 16.10 15.70 11,500 15.90 11,500 16 10,000 16.10 0 16.20 5,000 16.30 5,000 16.80 3,000
VSH 20 17.40 18.70 18.30 7,930 18.35 11,500 18.40 4,900 18.40 3,000 -0.30 18.65 11,620 18.70 28,270 18.75 2,000 57,980 18.50 18.70 18.30 2,000 29,000
MAC 8.80 7.20 8 7.50 9,600 7.60 11,300 7.70 11,000 7.90 60 -0.10 7.90 16,700 8 14,200 8.10 22,200 28,360 7.90 7.90 7.80
S99 8.10 6.70 7.40 7 13,000 7.20 11,300 7.30 13,600 7.40 80 0 7.40 44,300 7.50 9,200 7.60 10,600 52,880 7.40 7.40 7.30
TTB 9.50 7.90 8.70 8.40 16,200 8.50 11,200 8.60 1,500 8.70 1,000 0 8.70 19,400 8.80 14,600 8.90 8,200 492,400 8.60 8.80 8.50
PC1 38.15 33.25 35.70 34.90 2,000 35 11,150 35.30 2,310 35.70 300 0 35.70 8,280 35.80 480 35.90 2,470 9,650 35.50 35.90 35.50 250 3,000
SD4 12.60 10.40 11.50 10.40 100 11 11,000 11.30 20,000 11.50 30 0 11.50 1,000 12 6,700 12.20 2,000 7,330 11.50 11.50 11.50 1,000
TDN 4.70 3.90 4.30 4.10 3,500 4.20 11,000 4.30 100 4.30 0 4.40 7,100 4.50 5,700 4.60 1,000
TNB 6.30 4.70 5.50 5.50 100 5.60 11,000 5.70 1,400 6.10 1,500 0.60 6.20 100 6.30 500 1,700 6 6.10 6
VE9 15.40 12.60 14 13.70 8,500 13.80 10,900 13.90 12,700 13.90 20,700 -0.10 14 500 14.10 35,000 14.20 20,700 363,500 14.10 14.30 13.90 20,700
DDN 18 13.40 15.70 15.20 1,000 15.40 10,800 15.70 1,700 15.70 0 16 4,000 16.10 500 16.20 500
TCT 51.60 44.95 48.30 48.40 10,000 48.50 10,740 48.60 6,000 48.50 0.20 49.30 3,330 49.50 150 49.70 250 19,330 48.50 49 48.50 5,000
DHC 35.25 30.65 32.95 31.75 50 31.80 10,650 31.90 60 32.50 50 -0.45 32 550 32.50 9,980 32.95 5,190 30,720 33.20 33.30 31.90 150 50
DRC 28.20 24.60 26.40 25.90 3,540 26 10,540 26.05 5,060 26.05 7,100 -0.35 26.20 1,000 26.25 3,160 26.30 9,490 113,010 26.50 26.60 26.05 2,700 1,000
HT1 18.60 16.20 17.40 17.60 20,200 17.65 10,500 17.70 12,830 17.70 10,260 0.30 17.75 3,000 17.80 11,000 17.85 16,700 940,650 17.40 18 17.40 10,200 330,620
MNC 5.70 4.70 5.20 4.70 8,000 4.80 10,500 4.90 200 5.20 0 5.20 2,500 5.30 3,200 5.40 6,000
VPD 15.70 11.70 13.70 13.50 17,500 13.60 10,400 13.70 1,800 13.70 0 14 13,000 14.20 7,000 15.50 7,400 6,900 13.60 13.70 13.60
VSM 16.50 13.50 15 14.60 300 14.70 10,400 14.80 900 15 300 0 15 6,000 15.40 1,900 15.50 10,000 4,300 15 15 14.90
DHM 5.42 4.72 5.07 5.01 10,000 5.02 10,300 5.03 11,330 5.03 16,200 -0.04 5.04 200 5.07 1,380 5.08 5,660 161,080 5.07 5.09 5.03
SD5 11.80 9.80 10.80 10.50 1,800 10.60 10,200 10.70 9,500 10.70 1,000 -0.10 10.80 9,000 10.90 19,900 11 14,800 45,100 10.70 10.70 10.70
HII 31.15 27.15 29.15 28.85 21,500 28.90 10,140 29 2,900 29 8,900 -0.15 29.10 3,470 29.15 16,530 29.20 6,200 274,300 29.15 29.15 28.90
FCM 8 6.96 7.48 7.17 4,000 7.18 10,010 7.20 47,420 7.20 80,850 -0.28 7.34 10 7.35 5,140 7.36 8,090 303,970 7.40 7.50 7.20
DHP 11.20 9.20 10.20 9.80 10,000 10 4,100 10.10 -0.10 10.10 1,000 10.20 1,300 10.30 9,600 8,900 10 10.10 10
PPC 21.15 18.45 19.80 19.60 6,270 19.70 10,000 19.75 24,210 19.75 20,850 -0.05 19.80 200 19.90 8,590 19.95 3,130 249,500 19.90 20.20 19.75 45,010 600
PVO 5.80 4.40 5.10 4.90 1,200 5 10,000 5.10 100 5.10 200 0 5.20 2,100 5.40 8,200 5.50 1,400 6,700 5.10 5.10 5.10
SBA 16.65 14.55 15.60 15.40 5,000 15.45 10,000 15.50 10,410 15.60 1,820 0 15.60 1,610 15.70 9,000 15.80 12,200 8,720 15.60 15.60 15.50
SJS 29.30 25.50 27.40 27 10,200 27.05 10,000 27.10 9,380 27 13,010 -0.40 27.30 4,980 27.40 490 27.60 15,000 74,250 27.40 27.40 27 1,000 2,190
TCR 4.20 3.66 3.93 3.69 2,000 3.70 10,000 3.71 2,120 3.89 10 -0.04 3.89 9,430 3.90 3,400 3.93 11,150 31,910 3.84 3.94 3.71
VLC 18.50 13.70 16.10 15.80 8,500 15.90 10,000 16 9,000 16 -0.10 16.20 500 16.30 10,400 16.40 800 87,800 16.30 17 15.80 12,900
SD9 10.50 8.70 9.60 8.90 200 9 9,900 9.10 21,500 9.10 30 -0.50 9.20 5,100 9.30 6,500 9.40 1,500 180,330 9.70 9.70 9.10 6,000
BWE 27.25 23.75 25.50 25.15 1,000 25.20 9,800 25.30 320 25.30 4,200 -0.20 25.50 550 25.60 1,810 25.65 870 80,110 25.50 25.70 25.30 500
GTN 17.65 15.35 16.50 16.20 14,390 16.25 9,650 16.30 4,250 16.30 43,300 -0.20 16.35 1,070 16.40 2,490 16.45 26,430 1,177,980 16.40 16.50 16.25 20 100,000
MCC 15.70 12.90 14.30 13.30 3,000 13.90 9,500 14 4,000 13.90 -0.40 14.30 700 14.40 500 14.50 1,000 500 13.90 13.90 13.60
NAG 10 8.20 9.10 8.80 36,600 8.90 9,400 9 14,000 9 70 -0.10 9.10 7,900 9.20 8,000 9.30 18,700 69,270 9.20 9.50 9
EVE 18.15 15.85 17 16.65 6,900 16.70 9,010 16.75 1,030 16.90 600 -0.10 16.80 900 16.90 4,930 16.95 3,000 20,190 17 17 16.70 610
EFI 8.10 6.10 7.10 6.80 4,000 6.90 9,000 7 5,500 7.20 0.10 7.10 2,400 7.20 200 7.30 500 600 7.20 7.20 7.20
RCD 27.90 20.70 24.30 24.20 9,000 24.30 4,000 24.40 0.10 24.50 4,800 24.60 5,000 25 200 5,200 24.50 24.50 24.40
SDT 10.20 8.40 9.30 8.90 5,200 9 9,000 9.10 1,100 9.10 30 -0.20 9.30 2,000 9.40 2,500 9.50 3,000 22,130 9.40 9.40 9.10
CMG 17.45 15.25 16.35 15.95 100 16 8,900 16.10 2,590 16.10 -0.25 16.20 1,960 16.25 4,330 16.30 8,990 11,300 16.30 16.35 16.10 2,200 4,000
GKM 16.20 13.40 14.80 14.20 3,300 14.50 8,900 14.70 4,400 14.80 1,000 0 14.80 5,800 15 8,000 15.10 3,600 35,400 15 15.10 14.80
SCJ 2.40 2 2.20 2 8,900 2.10 7,500 2.10 500 -0.10 2.20 9,600 2.30 9,800 2.40 5,700 8,200 2.20 2.20 2
MSR 17.10 12.70 14.90 14.20 9,100 14.30 8,800 14.40 8,200 14.40 5,200 -0.50 14.50 2,000 14.60 4,200 14.70 12,000 70,800 14.90 14.90 14.40 2,000
MBS 14 11.60 12.80 12.20 6,000 12.30 8,600 12.40 6,600 12.40 50 -0.40 12.50 1,100 12.60 15,000 12.70 11,700 187,350 12.80 12.80 12.30
PLX 70.70 61.50 66.10 65.20 200 65.50 8,590 65.60 40 65.80 11,230 -0.30 65.80 1,110 66 1,200 66.10 13,370 202,030 66.10 66.30 65.80 71,020 300
GEX 21.80 16.20 19 18.60 2,000 18.70 8,500 18.80 22,000 18.80 80 -0.20 18.90 2,500 19 20,100 19.10 14,200 114,980 18.80 19.10 18.80 5,000
SHA 10.10 8.81 9.47 9.32 12,500 9.35 8,500 9.41 3,000 9.44 5,000 -0.03 9.44 500 9.45 5,450 9.46 19,710 348,880 9.47 9.54 9.25 170,470
CSC 34.80 28.60 31.70 30.90 2,500 31 8,200 31.20 1,400 31.20 100 -0.50 31.50 5,500 31.60 2,900 31.70 2,900 30,700 31.70 31.90 31.20
HID 5.67 4.93 5.30 4.93 51,630 4.94 8,080 4.95 37,780 4.95 56,460 -0.35 4.98 2,150 4.99 22,950 5 3,600 1,237,050 5.30 5.30 4.95 5,000 71,660
DGL 37.90 31.10 34.50 33.50 1,000 33.60 8,000 33.70 3,000 35 100 0.50 35 1,600 35.20 600 35.50 1,500 36,500 34.50 36.20 33.80
NS3 20.70 15.30 18 17.50 8,000 17.60 2,000 18 0
TLH 12.65 11.05 11.85 11.50 24,200 11.55 7,940 11.60 55,320 11.60 25,420 -0.25 11.70 10,130 11.75 23,660 11.80 28,030 258,420 11.85 11.95 11.60
DBC 30.80 25.20 28 27 10,300 27.10 7,900 27.20 3,600 27.20 100 -0.80 27.90 900 28 2,100 28.20 100 129,600 28.40 28.40 27 62,800 46,000
DXP 15.50 12.70 14.10 13.20 7,100 13.30 7,800 13.40 4,000 14 2,000 -0.10 14 1,400 14.10 5,800 14.20 3,500 24,700 14 14.10 13.50 23,200 1,000
PXI 2.98 2.60 2.79 2.70 5,000 2.71 7,790 2.72 5,730 2.82 0.03 2.82 6,140 2.83 2,670 2.84 1,000 19,470 2.71 2.83 2.71
SRC 15.80 13.80 14.80 14.25 9,110 14.30 7,750 14.35 590 14.35 1,000 -0.45 14.40 930 14.50 1,150 14.55 3,670 88,970 14.90 14.90 14.35
PVI 36.80 30.20 33.50 33.80 20,300 33.90 7,500 34 14,100 34 70 0.50 34.10 12,000 34.20 5,000 34.30 5,700 481,270 33.80 34.40 33.50
TCM 30.45 26.55 28.50 28.60 15,430 28.65 7,500 28.70 8,460 28.70 58,300 0.20 29 11,770 29.05 3,690 29.10 100 561,040 28.50 29.40 28.35
DCL 26.20 22.80 24.50 23.30 5,590 23.40 7,200 23.50 14,620 23.50 37,610 -1 23.60 220 23.95 1,150 24 4,120 300,990 24.10 24.10 23.50 2,740 1,120
VAT 6 5 5.50 5.20 2,000 5.30 7,100 5.40 2,900 5.50 200 0 5.50 13,800 5.60 11,700 5.70 18,200 50,000 5.60 5.60 5.40
VJC 132.30 115.10 123.70 122.40 140 122.50 7,060 122.60 360 122.60 7,970 -1.10 123 5,870 123.40 4,650 123.50 2,040 308,670 123.70 123.70 122.60 2,550 10,000
SJF 14.75 12.85 13.80 13.60 4,210 13.65 7,050 13.70 3,600 13.75 11,330 -0.05 13.75 6,310 13.80 8,590 13.85 3,100 99,920 13.70 13.80 13.70
PPI 3.44 3 3.22 3.08 33,500 3.09 7,040 3.10 14,190 3.10 69,090 -0.12 3.12 5,000 3.14 5,100 3.15 5,000 514,270 3.21 3.21 3.10 4,070
ATS 14.40 11.80 13.10 11.90 5,000 12 7,000 12.10 9,000 12.10 -1 14.10 100 14.30 1,500 14.40 200 10,000 12.10 12.10 12.10
HDC 17.20 15 16.10 16 1,050 16.05 7,000 16.10 6,990 16.10 27,640 0 16.20 4,440 16.25 2,730 16.30 27,250 228,520 16.10 16.35 16 710
STG 26.50 23.10 24.80 24.30 100 24.35 7,000 24.45 1,100 24.50 290 -0.30 24.50 890 24.60 4,910 24.75 6,000 158,550 25.20 25.20 24.50 1,000
VNP 6 4.60 5.30 4.90 6,000 5 7,000 5.20 8,200 5.30 0 5.30 2,600 5.40 2,800 5.50 3,600 3,800 5.30 5.30 5.30
NNC 60.90 53.10 57 56 1,830 56.10 6,700 56.20 2,340 56.20 1,190 -0.80 56.90 410 57 4,010 57.10 360 4,720 57 57 56.20 2,470 1,240
TVC 7.90 6.50 7.20 7 15,700 7.10 6,700 7.20 5,100 7.20 12,500 0 7.30 15,500 7.40 38,700 7.50 19,200 208,200 7.10 7.30 7
TDC 8.73 7.59 8.16 8.10 12,010 8.15 6,640 8.27 680 8.30 5,530 0.14 8.30 19,610 8.35 7,840 8.36 5,000 220,200 8.05 8.35 8.05
QTC 26.40 21.60 24 23.40 200 23.50 6,500 23.60 1,100 23.70 -0.30 24.60 1,100 24.70 400 26 2,500 700 26 26 23.70
CVT 49.90 40.90 45.40 44.80 7,600 44.90 6,400 45 5,500 45.40 440 0 45.40 1,200 45.50 11,100 45.60 20,400 578,040 45.40 46 44.90
SD7 3.80 3.20 3.50 3.20 28,000 3.30 6,300 3.40 35,100 3.50 0 3.50 4,000 3.60 7,300 3.70 500 174,400 3.40 3.50 3.30 300
ANV 8.56 7.44 8 7.93 2,570 8 6,160 8.25 300 8.30 920 0.30 8.30 3,760 8.35 1,500 8.39 2,010 66,320 8 8.30 7.95
SMC 23.95 20.85 22.40 21.10 10,000 21.50 6,100 21.60 2,000 21.70 9,580 -0.70 21.70 2,620 21.80 70 21.90 1,300 76,060 22.50 22.50 21.70 35,570
BTP 12.50 10.90 11.70 11.30 100 11.40 6,000 11.50 680 11.60 10 -0.10 11.60 3,060 11.65 1,500 11.70 1,040 10,840 11.65 11.65 11.50
CYC 2.40 1.80 2.10 1.80 6,000 1.90 100 2.10 0 2.10 3,500 2.20 1,500 2.30 1,300 3,500 2.10 2.10 2.10 50,000
DZM 7.50 6.30 6.90 6.40 6,000 6.50 100 6.80 80 -0.10 6.80 900 6.90 1,000 7 400 4,680 6.40 6.80 6.40
HC3 25.40 18.80 22.10 21.50 1,000 22.10 6,000 22.20 100 23.50 1.40 23.50 6,000 24 5,000 25.10 20,000 5,500 20 23.50 20
HLD 12.70 10.50 11.60 11.30 100 11.40 6,000 11.50 3,900 11.60 0 11.60 100 11.70 4,300 11.80 1,000 2,400 11.60 11.60 11.60 600
PGC 16.15 14.05 15.10 14.55 1,500 14.60 6,000 14.80 6,140 15.20 20 0.10 15.20 7,130 15.30 440 15.40 16,640 1,180 15.05 15.20 14.80 510
PXS 9.89 8.61 9.25 9.20 55,200