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
NHH 81.90 60.70 71.30 75 300 76.10 500 78 500 81 9.70 81 2,000 81.50 2,000 81.80 200 9,700 81 81 81
PNJ 175.40 152.60 164 170.10 3,700 170.40 910 170.50 1,290 170.70 8,640 6.70 170.70 17,160 170.80 2,260 170.90 5,040 219,270 165 171 164.50
TV2 205.20 168 186.60 191.80 200 192 400 192.40 100 192.50 2,200 5.90 192.50 200 194 6,100 194.10 200 51,200 190 194.50 187 10
TVP 43.10 31.90 37.50 43 100 5.50 43 1,300 43 500 800 37.20 43 37.20 600
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
PSL 42.60 31.60 37.10 32.30 200 32.50 300 32.70 200 42.50 5.40 39.90 1,000 40 500 42 100 100 42.50 42.50 42.50 100
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
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
MPC 111.40 82.40 96.90 82.50 100 82.60 100 82.70 600 101.60 4.70 101 200 101.50 500 101.60 20,500 5,400 99 102 99
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
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
S33 31 23 27 31 4 100 31 31 31
DP3 70.50 57.70 64.10 60 200 61 200 61.10 400 68 3.90 68 400 68.50 500 69 200 300 68 68 68
HC3 33.30 24.70 29 32.20 2,100 32.30 2,900 32.40 100 32.90 100 3.90 32.90 2,900 33 7,800 33.10 1,000 36,200 29.50 33 29.50
DPG 52 38.60 45.30 48.80 200 49 5,000 49.10 500 49.10 1,000 3.80 49.20 100 49.40 400 49.50 1,000 90,000 45 51 45
OPC 57.70 50.30 54 56.20 10 57 900 57.70 10 57.70 3.70 460 56 57.70 56 200
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
GND 26.90 19.90 23.40 20 200 20.10 200 26.80 3.40 24.90 100 25 5,000 26.80 200 400 26.80 26.80 26.80
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
DPH 24.10 17.90 21 19 200 19.20 100 20 100 24.10 3.10 100 24.10 24.10 24.10
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
CZC 9.80 4.20 7 4.20 100 9.80 2.80 9.80 200 100 9.80 9.80 9.80
CAP 34.10 27.90 31 30.70 600 30.90 100 31 900 33.80 400 2.80 33.80 3,200 33.90 100 34 4,400 23,200 32 34 29.80
GLT 73.50 60.30 66.90 60.30 100 69.70 100 2.80 69.80 100 72.80 100 73.30 100 1,500 60.30 73.50 60.30 1,400
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
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
NTC 96.90 71.70 84.30 84.10 700 84.20 100 86.80 200 86.80 1,800 2.50 86.90 2,600 87 2,700 87.40 200 6,200 86.90 86.90 84.10
VDL 30.20 24.80 27.50 24.80 500 26 1,000 27.50 1,900 30 200 2.50 30 800 30.20 20,700 19,100 27.50 30.20 27.50
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
TBD 40.30 29.90 35.10 37 7,900 37.10 2,000 37.20 5,000 37.50 2.40 39 700 39.70 1,000 39.80 11,000 38,900 32.40 39.90 32.40
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
DGT 17.20 12.80 15 12.80 4,800 17.20 100 2.20 17.20 4,200 100 17.20 17.20 17.20
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
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
BLT 15.10 11.30 13.20 11.40 200 12 1,000 13.20 100 15.10 1.90 100 15.10 15.10 15.10
HAN 14.10 6.10 10.10 12 1.90 12 11,900 14 3,900 1,000 12 12 12
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
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
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
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
NTP 75 61.40 68.20 68.50 1,900 69 8,000 69.50 3,500 69.90 1,500 1.70 69.90 1,400 70 1,500 70.20 1,000 54,400 68.20 70 67 15,000
HMS 37.10 27.50 32.30 30.50 1,000 31.60 1,000 31.70 10,000 34 100 1.70 34 900 35.90 1,100 36 3,000 10,100 32 34 31.70
TMS 45.45 39.55 42.50 40.05 30 40.10 70 40.20 100 44.20 20 1.70 44.20 90 44.40 40 44.45 120 5,200 44.70 44.70 39.80 3,450
VC7 19.10 15.70 17.40 19 1,000 19.10 73,200 ATC 31,400 19.10 1.70 38,700 18.90 19.10 18.90 10
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
VIH 20.30 15.10 17.70 16 1,000 16.50 600 17.70 400 19.40 400 1.70 19.40 400 19.50 400 19.70 1,000 500 18.50 19.40 18.50
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
MTV 12.80 9.60 11.20 10.10 100 10.20 100 12.80 800 12.80 1.60 200 12.80 12.80 12.80
VTX 18.10 13.50 15.80 17.40 1.60 17.20 200 17.30 1,100 17.40 5,800 100 17.40 17.40 17.40
BHN 159 138.20 148.60 146.50 50 146.80 1,000 146.90 500 150.20 1.60 150.20 490 150.90 490 151 300 620 141.10 157 141.10
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
C32 39.05 33.95 36.50 37.60 27,530 37.70 5,000 37.80 4,020 38 5,200 1.50 37.90 1,040 38 19,190 38.10 7,800 127,870 36.20 39.05 36.20
HPI 11.80 8.80 10.30 11 3,000 11.20 100 11.80 20,500 11.80 1.50 100 11.80 11.80 11.80
HPW 12.10 9.10 10.60 10.60 3,000 11.50 1,000 12.10 1.50 1,000 12.10 12.10 12.10
IFC 11.50 8.50 10 8.50 100 10 2,200 11.50 1.50 11.50 900 300 10 11.50 10
ISH 14.60 10.80 12.70 12.60 4,000 14.20 1,200 1.50 14.40 100 14.40 100 11,900 14.20 14.20 14
KTS 26.90 22.10 24.50 22.50 100 22.80 400 23 300 26 1.50 26 100 26.80 500 2,200 25.40 26.90 25.40
LHC 61.60 50.40 56 55 100 55.10 100 57.50 1.50 57.50 1,900 59 2,300 60 3,000 700 57.40 57.50 57.40 200
TEL 12 9 10.50 11 1,000 11.10 500 11.20 2,000 12 1.50 58,000 12 12 10.40
VGT 19.30 14.30 16.80 18 20,000 18.10 1,000 18.20 700 18.30 4,300 1.50 18.30 6,800 18.40 10,900 18.50 18,200 322,500 17 18.50 16.90
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
SFC 25.70 22.40 24.05 24.10 430 24.15 1,000 24.20 20 25.50 1.45 25 500 25.50 250 25.70 110 10 25.50 25.50 25.50
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
PME 87.70 76.30 82 81.50 200 81.70 10 81.80 1,000 83.40 20 1.40 83.40 1,740 83.50 2,540 83.70 320 50 83.80 83.80 83.20
VDP 38.05 33.15 35.60 34.80 3,000 35.50 600 35.60 500 37 1.40 36.90 500 37 4,040 37.20 1,350 12,910 35 37 35
VPB 61 53.20 57.10 58.20 50,190 58.30 3,500 58.40 1,500 58.50 291,600 1.40 58.50 61,580 58.60 41,410 58.70 30,840 3,038,950 57.40 58.50 56.80
CKV 19.30 15.90 17.60 15.90 200 16 500 16.10 100 19 1,100 1.40 1,100 19 19 19 1,100
ILA 13.80 10.20 12 13.40 1.40 13.40 300 13.50 700 200 13.50 13.50 13.40
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
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
CCM 26.20 21.60 23.90 22 100 22.10 100 25.20 1.30 24.90 100 25 500 25.10 400 200 25.20 25.20 25.20
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
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
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
VGG 66.30 49.10 57.70 56.50 1,700 56.60 500 56.70 500 59 1.30 58.90 100 59 100 59.80 700 200 59 59 59
VKD 26.60 19.80 23.20 20 300 22 200 24.50 1.30 24.50 1,700 24.80 500 25.20 1,000 100 24.50 24.50 24.50
HNP 26.20 19.40 22.80 19.50 1,000 20.40 2,000 24 1.20 26.20 100 100 24 24 24
SZL 38.25 33.25 35.75 34.50 1,030 34.55 50 34.60 140 36.90 10 1.15 36 100 36.40 1,500 36.50 6,000 6,010 36.80 37.50 36.80 10
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
QNS 69.10 51.10 60.10 60.90 30,100 61 26,900 61.10 4,300 61.20 5,000 1.10 61.20 4,700 61.30 7,000 61.40 30,800 400,900 60.10 61.70 60.10 256,800
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
VPS 17.70 15.40 16.55 15.55 1,500 16.55 250 17.65 10 1.10 17.65 10 17.70 5,820 20 16.65 17.65 16.65
HAD 51.50 42.30 46.90 48 200 1.10 48 300 49 600 49.60 200 200 48 48 48 200
NSC 116.50 101.30 108.90 107 110 107.10 20 109 190 110 20 1.10 110 1,150 111 700 112 210 7,460 109.90 110 107 1,740
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
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
RGC 8.10 6.10 7.10 6.80 200 8.10 2,000 8.10 1 500 8.10 8.10 8.10
AME 15.40 12.60 14 15 1 14.10 500 15 2,900 15.10 3,300 100 15 15 15
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
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
HTC 29.70 24.30 27 26.60 1,000 27 900 27.50 500 28 1 28.50 2,600 28.80 300 4,400 27 28 27
LM8 24.60 21.40 23 22.80 5,000 23 1,500 23.10 20 24 1 24 4,120 24.50 1,110 24.60 1,300 5,540 22.60 24 22.60
MKP 89.80 66.40 78.10 76.10 100 77 600 78 10,000 79.10 300 1 79.10 14,900 80 3,000 84 1,000 1,100 78.50 79.10 77 400
NMK 13.10 9.70 11.40 10.20 300 10.50 1,000 10.60 500 12.40 100 1 12.50 1,400 12.60 2,000 13.10 5,000 100 12.40 12.40 12.40
NS2 23 17 20 21 1 21 900 100 21 21 21
PEC 7.90 5.90 6.90 6.90 300 7.90 1 100 7.90 7.90 7.90 100
SNZ 17.20 12.80 15 14.50 1,000 14.60 400 15 200 16 1 16 1,100 16.50 1,600 17 6,900 100 16 16 16
TUG 7.70 5.70 6.70 7.30 300 7.50 500 7.70 1 7.70 100 200 7.70 7.70 7.70
V21 16.50 13.50 15 16 1 14 200 16 800 16.50 100 100 16 16 16
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
X20 26.40 21.60 24 25 1 24.90 200 25 100 26 4,900 100 25 25 25
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
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
THI 41.30 35.90 38.60 38 800 38.40 200 38.60 2,500 39.50 10 0.90 39.50 890 39.90 700 40 3,910 2,540 38.80 39.50 38.50 1,110
HU4 7.10 5.30 6.20 5.30 5,000 5.40 1,000 7.10 0.90 7 200 100 7.10 7.10 7.10
PTE 7.30 5.50 6.40 5.50 900 5.70 5,000 7.30 4,000 0.90 7.30 1,900 62,200 7.30 7.30 5.50
VNI 7.30 5.50 6.40 5.50 3,000 5.60 500 6 100 7.30 0.90 200 7.30 7.30 7.30
L10 17.65 15.35 16.50 16.50 3,990 16.70 1,420 16.80 2,000 17.40 0.90 17.40 1,400 17.50 2,100 17.60 1,160 13,430 16.50 17.50 16.50
NBP 16.50 13.50 15 13.60 2,500 13.70 1,000 13.90 2,000 15.90 0.90 15.90 1,000 16 1,000 100 15.90 15.90 15.90
PPP 10 8.20 9.10 10 0.90 10 4,500 100 10 10 10
CTI 36.30 31.60 33.95 34.75 10,630 34.80 10,610 34.85 650 34.85 8,500 0.90 34.90 4,590 34.95 9,890 35 5,550 757,640 33.95 35 33.75 6,020
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
SID 24.40 18.20 21.30 19.10 1,000 22 4,400 22.10 100 22.10 0.80 22.50 1,000 22.90 800 23 1,000 7,200 22 22.60 22
PPH 17.40 13 15.20 15.30 6,500 15.40 3,200 15.50 100 16 0.80 16 4,500 16.50 21,000 17.40 9,800 100 16 16 16
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
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
DRL 55.80 48.55 52.20 51.90 1,500 52.50 1,280 52.60 1,000 53 0.80 53 470 53.90 100 54.10 10 740 53 53 53 620
LGC 22.20 19.30 20.75 19.30 10 20.90 10 21.55 0.80 21 50 21.30 1,000 21.40 30 20 21.20 21.55 21.20
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
TCT 68.10 59.30 63.70 63 1,030 63.50 1,400 63.70 1,920 64.50 100 0.80 64.50 1,020 64.70 1,320 64.80 600 3,820 63.80 64.50 63.70 2,200
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
REE 41.75 36.35 39.05 39.60 7,380 39.65 6,270 39.70 15,750 39.80 60,590 0.75 39.80 40 39.85 14,410 39.90 10,000 809,150 39.60 39.85 39.20 230
DL1 49.60 40.60 45.10 42 700 43 400 44 300 45.80 1,000 0.70 45.80 600 46.20 1,200 47 1,000 1,200 45.10 45.80 45.10
PNC 23.50 20.50 22 21.50 120 21.60 1,000 22 10 22.70 10 0.70 22.70 990 22.80 860 22.90 500 420 20.50 22.70 20.50
SBV 36.70 31.90 34.30 34.10 790 34.85 300 35 2,150 35 0.70 35.60 100 35.70 350 35.90 3,020 6,230 34.90 35 34.90 4,150
TCM 28.35 24.65 26.50 27 3,780 27.05 4,200 27.10 40 27.20 41,610 0.70 27.20 10,340 27.25 1,100 27.30 10,000 553,870 26.80 27.20 26.55
TDG 13.80 12 12.90 13 70 13.10 2,000 13.20 1,500 13.60 0.70 13.60 3,190 13.65 17,670 13.70 20,150 406,580 13.80 13.80 12.80
BCP 6 4.60 5.30 4.70 100 4.90 100 6 4,100 6 0.70 900 5 6 5
DLR 8.80 7.20 8 8.70 0.70 8.70 1,800 8.80 400 100 8.70 8.70 8.70
GTH 6.30 4.70 5.50 6.20 100 0.70 6.30 500 100 6.20 6.20 6.20
SJC 15.90 13.10 14.50 14.90 2,000 15 3,000 15.10 3,200 15.20 3,500 0.70 15.20 600 15.30 1,200 15.40 4,400 23,400 14.50 15.40 14.50
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
GMC 28.35 24.65 26.50 25 300 25.05 30 25.30 200 27.15 10 0.65 26.90 870 27 10 27.10 590 370 27.30 27.50 26.50 20
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
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
DS3 17.90 14.70 16.30 15.80 400 15.90 300 16 600 16.90 0.60 16.90 1,300 17 2,500 17.10 500 21,200 16.20 16.90 16.10
LAF 10.70 9.30 10 10 1,280 10.05 10 10.10 100 10.60 20 0.60 10.60 80 10.65 420 10.70 220 740 10 10.60 10
PVB 19.10 15.70 17.40 17.60 2,200 17.70 500 17.90 500 18 5,900 0.60 18 8,900 18.10 14,600 18.20 1,700 82,800 17.50 18 16.90
SKV 25.60 19 22.30 21.80 700 22 600 22.10 1,000 22.90 200 0.60 22.90 100 23 1,000 23.50 2,700 200 22.90 22.90 22.90
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
TIX 34.10 29.70 31.90 31 10 32.50 290 32.50 0.60 10 32.50 32.50 32.50
TDN 6.60 5.40 6 5.50 400 6 4,800 6.60 10,000 6.60 10,000 0.60 18,500 6 6.60 6
TNB 6.20 4.60 5.40 4.70 100 5.30 800 6 0.60 6 100 6.10 200 6.20 1,900 100 6 6 6
VVN 5.10 3.90 4.50 3.90 4,700 5.10 0.60 5 200 5.10 500 2,900 3.90 5.10 3.90
X18 4.70 3.50 4.10 4.70 3,100 4.70 0.60 2,500 4.70 4.70 4.70
TVC 9.60 8 8.80 9.10 9,800 9.20 14,400 9.30 15,500 9.40 4,100 0.60 9.40 15,900 9.50 36,400 9.60 50,000 386,000 8.70 9.40 8.60
TTD 72.90 53.90 63.40 62 200 62.10 1,000 62.20 500 64 400 0.60 72.90 100 600 63.40 64 63.40 200
VIS 35.80 31.20 33.50 33.90 1,700 33.95 3,500 34 1,990 34.10 240 0.60 34.10 7,350 34.30 5,500 34.50 2,010 87,170 33.50 34.10 33.50
PLP 25 21.80 23.40 23.15 4,010 23.50 4,520 23.70 940 23.95 2,000 0.55 23.95 900 24 5,800 24.20 50 100,830 23.70 25 22.50
SJS 32.55 28.35 30.45 30.80 20 30.90 8,000 31 710 31 2,500 0.55 31.40 6,380 31.50 13,900 31.70 10,970 30,470 30.60 32 30.50
RIC 8.19 7.13 7.66 8.19 0.53 7.99 90 8 2,000 8.10 200 10 8.19 8.19 8.19
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
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
DHA 31.75 27.65 29.70 29.70 2,000 29.75 1,000 30 860 30.20 1,220 0.50 30.20 780 30.30 3,260 30.40 240 16,860 29.70 30.30 29.70 7,500
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
DVN 24.90 18.50 21.70 21.90 9,900 22 16,800 22.10 2,800 22.20 6,000 0.50 22.20 4,800 22.30 4,100 22.40 15,700 538,700 21.60 22.50 21.50
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
GIL 44.90 39.10 42 42.10 3,500 42.15 100 42.30 2,390 42.50 2,060 0.50 42.50 350 42.70 700 42.80 6,140 70,940 42 43 42
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
HTG 24.10 17.90 21 19.80 2,000 19.90 2,000 20 1,000 21.50 100 0.50 21.50 600 22 500 23.90 20,300 6,400 19.60 21.50 19.60
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
NNC 54.70 47.65 51.20 50.60 500 51 3,290 51.20 280 51.70 10,000 0.50 51.70 290 51.80 460 51.90 1,340 49,040 52 52 51 5,350
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
PDV 4.40 3.40 3.90 3.40 100 3.50 300 4.40 0.50 400 4.40 4.40 4.40
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
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
SRT 5.40 4 4.70 4.60 2,000 4.70 8,800 4.80 5,000 5.20 500 0.50 5.40 900 500 5.20 5.20 5.20
TNW 10.90 8.10 9.50 9.40 500 9.60 500 9.70 500 10 1,200 0.50 10 800 1,200 10 10 10
VE1 17.90 14.70 16.30 16 1,000 16.30 300 16.80 2,000 0.50 5,500 16.50 17.90 15.90 4,200
VTH 13.70 11.30 12.50 12.50 5,500 13 5,000 0.50 5,000 13 13 13
XPH 7.50 5.70 6.60 6.40 1,000 6.50 100 6.60 600 7.10 0.50 7 1,200 7.10 500 7.20 400 100 7.10 7.10 7.10
BWE 28.85 25.15 27 27.20 11,300 27.30 35,500 27.40 19,500 27.45 16,030 0.45 27.45 18,400 27.50 145,140 27.55 20,000 121,750 26.90 27.45 26.60
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
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
VDS 12.80 11.20 12 12.15 3,130 12.20 6,380 12.35 1,220 12.45 12,410 0.45 12.45 930 12.50 4,130 12.60 100 131,330 12 12.45 12
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
FMC 28.70 25 26.85 27.10 7,160 27.20 6,100 27.30 4,970 27.30 3,300 0.45 27.35 5,230 27.40 15,050 27.45 6,910 253,160 27.45 27.60 27.10 600
PIT 6.67 5.81 6.24 5.81 300 6.10 5,000 6.67 0.43 6.67 730 1,200 6.67 6.67 6.50
ROS 151.80 132 141.90 142 15,400 142.10 12,400 142.20 17,620 142.30 10,320 0.40 142.30 3,470 142.40 310 142.50 450 1,019,990 145 145 135 8,750
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
CMN 44.30 32.90 38.60 38.60 2,100 38.70 3,000 38.90 100 39 100 0.40 43.90 200 44.20 100 44.30 3,400 200 41.90 41.90 39
DQC 36.90 32.10 34.50 34.30 1,330 34.50 2,030 34.55 120 34.90 1,800 0.40 34.90 760 35 3,640 35.15 60 17,900 34.90 35 34 40
FCN 22.25 19.35 20.80 21.05 5,560 21.10 14,800 21.20 4,950 21.20 37,170 0.40 21.25 1,070 21.30 16,220 21.35 110 696,850 21.20 21.20 20.80
KSB 41.30 35.90 38.60 38.70 1,830 38.80 3,880 38.85 300 39 5,100 0.40 39 390 39.10 200 39.20 1,000 94,440 38.60 39.50 38.60 3,100
SAF 53.40 43.80 48.60 48.70 1,000 49 800 49.10 200 49 0.40 52.80 100 53.40 100 9,500 49 49 49
SGR 34.30 29.90 32.10 31 50 31.90 10 32 20 32.50 320 0.40 32.50 3,920 33.50 220 33.60 400 2,840 32.10 32.50 32
VRC 22.75 19.85 21.30 21.50 14,070 21.60 12,790 21.70 11,760 21.70 21,400 0.40 21.80 25,550 21.90 39,250 21.95 3,000 589,900 21.40 21.90 21.30
LCG 10.90 9.49 10.20 10.35 31,030 10.40 7,000 10.50 11,110 10.60 65,100 0.40 10.60 8,330 10.65 300 10.70 16,660 217,170 10.15 10.60 10.15
MBS 16.10 13.30 14.70 14.80 19,000 14.90 2,100 15 800 15.10 8,500 0.40 15.10 69,500 15.20 2,700 15.30 2,300 312,800 14.80 15.80 14.50
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
TXM 10.30 8.50 9.40 8.50 600 9.80 500 0.40 9.80 700 9.90 300 10 300 1,000 8.60 9.80 8.60 500
CNT 3.70 2.90 3.30 3.70 5,000 3.70 0.40 200 3.70 3.70 3.70
LCS 5.50 4.50 5 4.50 500 4.60 10,000 4.70 2,000 5.40 0.40 5.40 700 5.50 27,900 4,900 4.60 5.40 4.50
SCO 3.30 2.50 2.90 3.30 0.40 100 3.30 3.30 3.30
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
BTP 12.30 10.70 11.50 11.30 2,500 11.40 1,000 11.50 300 11.90 0.40 11.80 1,000 11.90 5,820 12 24,990 10 11.90 11.90 11.90
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
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
QTC 24.60 20.20 22.40 21.30 200 21.50 500 21.60 100 22.80 0.40 22.80 1,900 22.90 100 23 1,000 700 21.80 22.80 21.10 400
SCR 12.55 10.95 11.75 12 295,830 12.05 199,750 12.10 118,850 12.15 446,690 0.40 12.15 8,450 12.20 143,800 12.25 126,020 7,463,520 11.85 12.30 11.75
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
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
SKH 28 20.80 24.40 24.60 1,000 24.70 1,500 24.80 1,500 24.80 500 0.40 25 18,500 26.40 11,000 26.90 1,000 72,200 24.40 25 24.40
TDS 16.10 11.90 14 14.20 1,000 14.30 2,000 14.40 2,700 14.40 0.40 14.70 700 14.90 200 15 1,000 4,700 14.40 14.40 14.10
TMC 13.70 11.30 12.50 12.50 3,500 12.80 200 12.90 200 0.40 13 100 13.50 100 13.60 100 300 12.80 12.90 12.80
VAF 10.25 8.93 9.60 9.60 130 9.65 500 10 450 10 20 0.40 10.25 40 60 9.80 10 9.80
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
HAS 10.05 8.75 9.40 9.30 3,220 9.31 2,500 9.40 40 9.79 30 0.39 9.80 130 9.90 990 10 2,400 80 9.90 9.90 9.79 40
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
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
TNC 13.50 11.80 12.65 12 750 12.15 60 12.20 500 13 0.35 13 100 13.50 190 1,110 13 13 12.95
SFI 31.50 27.40 29.45 28.55 40 28.60 90 28.65 40 29.80 30 0.35 29.80 10,660 29.90 2,790 30.85 80 60 29.90 29.90 28.55 50
L14 84.10 68.90 76.50 76.30 1,000 76.50 3,200 76.80 300 76.80 1,700 0.30 77 2,100 77.50 200 78 1,400 38,300 76 77 74
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
HAH 19.15 16.65 17.90 18 6,400 18.05 100 18.20 3,940 18.20 5,500 0.30 18.40 5,630 18.50 28,360 18.55 50 119,150 17.90 18.50 17.90 3,100
LLM 23.90 17.70 20.80 20.90 4,300 21 700 21.10 1,700 21.10 300 0.30 22.60 1,700 22.80 900 22.90 1,000 3,300 21 23.50 21
TCW 21.60 16 18.80 18.60 400 19 8,900 19.10 500 19.10 0.30 19.50 300 19.90 900 20 6,000 3,400 19 19.50 19
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
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
CTC 3.40 2.80 3.10 3.10 1,000 3.20 1,000 3.40 1,800 3.40 0.30 1,700 3.40 3.40 3.40
GEG 16.10 11.90 14 13.30 1,300 13.50 8,200 13.60 900 14.30 0.30 14.30 1,800 14.50 100 14.60 1,000 3,800 14.20 14.30 14.20
ITC 15.15 13.25 14.20 14 3,100 14.50 0.30 14.50 13,230 14.60 16,000 14.70 1,100 67,000 14 14.70 14
MHL 5.60 4.60 5.10 4.60 1,100 4.70 2,100 4.80 300 5.40 100 0.30 5.50 100 5.60 1,800 3,900 4.80 5.40 4.80
PJS 16.90 12.50 14.70 13.30 300 13.50 100 14 100 15 0.30 15 200 300 15 15 15
PND 11.10 8.30 9.70 10 0.30 10 5,400 11 200 100 10 10 10
PVC 10.40 8.60 9.50 9.60 8,600 9.70 12,700 9.80 14,100 9.80 3,300 0.30 9.90 3,000 10 28,800 10.10 23,000 171,700 9.70 9.90 9.50 120
PVO 9.70 7.30 8.50 8.40 4,600 8.50 3,200 8.60 5,700 8.80 100 0.30 8.80 2,500 8.90 4,200 9 22,500 37,300 9 9 8.40 1,000
SDT 7.90 6.50 7.20 7.20 3,200 7.30 2,500 7.40 1,000 7.50 400 0.30 7.50 800 7.70 200 7.80 2,200 11,900 7.40 7.50 7.40
SGP 14 10.40 12.20 11.30 400 11.50 5,000 12.50 9,400 12.50 11,100 0.30 13.50 4,700 13.80 900 13.90 2,000 120,900 12.50 13.50 12.50
TMT 9.52 8.28 8.90 8.49 10 8.50 410 9.18 10 9.20 0.30 9.20 2,610 9.22 100 9.48 500 910 8.36 9.20 8.35
PVY 2.30 1.70 2 2.10 10,800 2.20 9,000 2.30 27,000 2.30 0.30 25,700 2.10 2.30 2.10
SCJ 3.80 3.20 3.50 3.20 2,100 3.30 1,000 3.80 0.30 3.80 9,900 9,500 3.80 3.80 3.80
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
BFC 35.05 30.55 32.80 32.80 2,500 32.85 1,600 32.95 20 33.10 210 0.30 33.10 70 33.20 3,370 33.25 5,000 99,920 33.20 33.40 32.80
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
KGU 35.10 26.10 30.60 27.70 1,600 28.50 100 28.60 1,000 30.90 0.30 30.80 100 30.90 100 32.50 500 100 30.90 30.90 30.90
NCS 55.40 41 48.20 48.10 500 48.50 2,000 48.60 100 48.50 0.30 49 500 49.50 700 50 200 2,900 48.50 48.60 48.50 900
PDB 11.10 9.10 10.10 9.80 2,100 10 5,300 10.10