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
DAP 43.70 32.30 38 36.50 1,000 43.70 100 5.70 43.70 100 100 43.70 43.70 43.70
TV2 146.80 120.20 133.50 135 2,000 135.10 100 136 1,200 138.50 70 5 138.60 300 138.70 1,100 138.80 200 13,770 134 139.70 134
SAB 266.30 231.50 248.90 252 2,500 252.70 100 253 930 253 5,320 4.10 257 20 260 2,070 261.90 100 85,640 249.80 263 249.80 990 3,040
UEM 47.10 34.90 41 45 700 4 1,500 41 45 41
WCS 187 153 170 170 2,300 172 200 174 10 4 175 100 176 1,500 177 400 210 176 176 174
DBD 48 35.60 41.80 45 18,500 45.10 1,500 45.20 300 45.50 3.70 46.40 1,000 46.50 1,100 46.90 1,000 62,400 45.20 45.60 35.60
L14 74.60 61.20 67.90 71 300 71.40 200 71.60 300 71.60 70 3.70 71.70 1,300 71.80 1,000 71.90 300 45,870 68 72 67.90 200
HNF 32 23.80 27.90 30.30 300 30.50 500 30.60 100 31.50 3.60 200 31 31.50 31
COM 55.30 48.10 51.70 50 1,100 50.20 160 50.30 150 55.20 100 3.50 55.20 10 55.30 500 6,610 50.20 55.20 50.20 20
PIV 39 32 35.50 38.90 24,500 39 31,000 ATC 21,100 39 3.50 530,000 35 39 34.30
CCM 35.50 29.10 32.30 30 500 30.10 400 34 700 35.40 3.10 35.50 2,000 1,500 30.10 35.40 30.10
FOX 85.10 62.90 74 71 500 72.10 5,000 73.90 100 77 10 3 77 800 79 100 79.90 1,200 15,910 74.20 77 74 15,000
GLT 55 45 50 45.10 100 53 3 51 100 52 1,800 53 1,000 100 53 53 53 100
FDT 31.90 26.10 29 29 2,000 31.90 5,000 31.90 2.90 100 31.90 31.90 31.90
VNT 33.10 27.10 30.10 27.50 500 33 2.90 1,000 33 33 33
SGH 37.70 30.90 34.30 37 40 2.70 34.20 100 35 500 35.90 200 240 34 37 34
QNS 80.70 59.70 70.20 72.40 1,800 72.50 2,800 72.60 100 72.70 220 2.50 72.90 4,100 73 13,900 73.10 100 137,920 71.20 73.80 71.20 20,500
VDP 38.80 33.80 36.30 38 2,010 38.70 150 38.80 604,790 38.80 2.50 20,000 38.80 38.80 38.80
VDT 19.60 14.60 17.10 14.70 100 17.10 100 19.60 500 19.60 30 2.50 330 19.60 19.60 19.60
PEQ 18.70 13.90 16.30 16.30 300 16.60 100 18.70 2.40 100 18.70 18.70 18.70
TAW 17.70 13.10 15.40 15.40 100 17.70 100 17.70 2.30 100 17.70 17.70 17.70
DNW 18.50 13.70 16.10 13.70 200 18.40 2.30 15 4,200 16 300 18 2,100 100 18.40 18.40 18.40
ND2 24.60 18.20 21.40 21 300 21.10 1,000 23.60 700 23.60 6,300 2.20 23.80 3,000 24 18,000 24.40 700 54,800 21 23.60 21
TMP 35.05 30.55 32.80 32.05 10 32.70 30 32.80 30 35 2.20 34 2,000 34.50 1,000 34.60 1,000 1,710 34 35 34 1,700
HBD 16.50 12.30 14.40 12.30 1,000 12.50 500 15 100 16.50 2.10 16.50 300 100 16.50 16.50 16.50
HTL 48.15 41.85 45 42.10 20 42.20 300 42.50 10 47 50 2 46.50 730 47 980 47.80 50 450 47 47 47 400 10
TDB 41.40 30.60 36 30.60 1,000 31.10 6,300 38 500 2 500 38 38 38
DND 14.60 10.80 12.70 12.50 200 12.60 5,000 12.70 5,000 14.60 1.90 14.50 300 5,000 14.60 14.60 14.60
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
PTM 21.20 15.80 18.50 20.30 1.80 20.10 1,800 20.20 100 20.30 700 300 20.30 20.30 20.30
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
PIC 17.90 14.70 16.30 16 1,000 16.10 100 16.50 200 17.90 10 1.60 17.90 500 5,110 16.40 17.90 16.40 5,000
SDJ 12.50 9.30 10.90 9.70 100 9.80 100 12.50 6,600 12.50 1.60 6,400 12.50 12.50 12.50
VCM 17.60 14.40 16 16.80 100 17.10 1,000 17.20 1,000 17.60 1.60 200 17.50 17.60 17.50
NTC 69.20 51.20 60.20 61.50 100 61.60 400 61.80 500 61.80 30 1.60 62 700 62.50 200 62.70 100 100,030 60.50 63.60 60.50 2,300
BT1 19.50 14.50 17 14.50 500 14.60 500 18.50 1.50 19.50 1,000 600 18.50 18.50 18.50
SGS 11.90 8.90 10.40 9.40 200 10.40 100 11 100 11.90 100 1.50 400 9 11.90 9
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
SII 22.05 19.25 20.65 20.10 240 20.30 100 22.05 1.40 830 22.05 22.05 20.25 800
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
DGT 12.80 9.60 11.20 9.60 2,000 11 3,500 11.20 15,000 12.50 330 1.30 12.80 60,000 15,030 12 12.50 12
PCE 16 13.20 14.60 13.20 100 15.90 1.30 15.90 1,800 16 1,100 800 13.20 16 13.20 100
SC5 28.55 24.85 26.70 26.70 500 26.80 100 26.85 20 28 1.30 28 1,990 28.50 500 28.55 14,490 10 28 28 28 10
SVI 39.80 34.60 37.20 37.10 970 37.30 500 38 1,080 38.50 1.30 39.65 40 39.70 20 20 38.50 38.50 38.50
DPG 64.50 47.70 56.10 52 10,000 55.50 3,000 56.70 300 57.30 500 1.20 57.40 100 57.50 1,000 57.80 500 11,700 58 58.70 56.20
DTL 19.25 16.75 18 18.10 25,000 18.20 3,000 18.30 100 19.20 600 1.20 19.20 900 19.25 10 152,600 18.10 19.20 18
SLC 9.30 6.90 8.10 8.10 3,000 9.30 1.20 9.30 500 100 9.30 9.30 9.30
DVP 73.70 64.10 68.90 68.60 10 68.90 10 69 1,300 70.10 20 1.20 70 1,990 70.10 330 70.20 1,000 350 70.50 70.90 70 240
SLS 179.80 147.20 163.50 163.80 2,200 164 2,100 164.50 200 164.60 50 1.10 164.90 100 165 600 165.50 100 21,550 163.50 166.20 163.50
NAS 35.40 26.20 30.80 29.10 1,100 29.50 2,000 30.10 2,000 31.90 1.10 31.80 600 31.90 4,600 32 100 2,000 31.90 31.90 31.90
BVN 10.30 7.70 9 7.70 1,000 10 1 10 1,000 100 10 10 10
IBC 28.90 21.50 25.20 25.90 3,600 26 5,000 26.10 1,500 26.20 200 1 26.20 2,200 26.30 3,600 26.40 2,700 123,700 25.40 26.40 25.40
KTS 48.40 39.60 44 43 100 44.10 1,000 45 100 45 100 1 48.20 100 1,300 44 45 44
SBD 19.50 14.50 17 18 1 18 100 18.40 1,000 18.50 500 200 17.50 18 17.50 200
SSC 66.80 58.20 62.50 58.20 20 59.80 10 63.50 1 62.50 80 63.50 1,340 64 2,000 50 63.50 63.50 63.50
TAC 52.40 45.60 49 47 1,360 47.05 40 48 100 50 1 50 700 50.20 220 50.40 50 30 48.90 50 48
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
TTD 52.90 39.10 46 45 3,700 45.10 100 45.20 500 47 1 47 1,000 47.50 100 48 500 1,000 47 47 47 1,000
MCH 63.20 46.80 55 54.60 600 54.80 3,200 55 1,900 55.90 80 0.90 56 600 56.90 1,000 57 500 6,680 55 60 47
SVC 55.70 48.50 52.10 51 4,700 51.50 1,100 53 110 53 400 0.90 53.10 190 53.20 1,100 53.30 3,600 3,860 52.20 53.50 52 178,000 700,100
VHL 51.70 42.30 47 46.10 100 46.20 200 46.50 1,500 47.90 0.90 48 700 48.40 400 50 5,200 400 48 48 47.90
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
HKP 7.30 5.50 6.40 5.50 3,900 5.70 3,000 7.30 500 0.90 18,700 6.60 7.30 5.50
TOT 7.10 5.30 6.20 7.10 200 7.10 0.90 200 7.10 7.10 7.10
C92 10.70 8.90 9.80 9.30 3,400 10.70 1,900 10.70 0.90 12,200 10.70 10.70 10.70
HDP 16.10 11.90 14 12.10 900 14 1,000 14.10 200 14.90 10 0.90 14.70 2,600 14.80 800 15.80 100 310 15.50 15.50 14.90
NAF 26.95 23.45 25.20 26 5,980 26.05 1,530 26.10 2,670 26.10 8,320 0.90 26.20 6,020 26.30 4,250 26.50 3,530 119,580 25.10 26.20 25.10
SDI 66.30 49.10 57.70 57.90 100 58 2,600 58.10 200 58.60 20 0.90 59.20 100 59.40 200 59.80 200 28,520 58.50 61 57.20
WSB 60.60 44.80 52.70 52.50 1,000 52.60 1,000 52.70 1,300 53.50 0.80 53.40 600 53.50 2,400 53.60 1,100 3,700 52.70 53.50 52.70
FUCT 11.55 10.05 10.80 11.45 2,660 11.50 1,990 11.55 2,590 11.55 10 0.75 1,120 11.55 11.55 10.05
PVP 8 6 7 7.70 0.70 7.60 200 7.80 400 7.90 100 2,900 6 7.70 6
DNP 27.70 22.70 25.20 25.30 21,000 25.40 300 25.50 2,900 25.90 400 0.70 25.90 1,600 26 3,000 26.20 5,500 190,800 25.50 26.60 25.50 201,000
BMI 31 27 29 28.10 550 28.20 1,450 28.50 3,300 29.65 9,370 0.65 29.65 2,340 29.70 20,390 29.80 6,540 23,380 28.20 29.80 28.20 21,900 1,510
CAN 29.40 24.20 26.80 24.30 500 24.40 100 27.40 0.60 27.50 400 100 27.40 27.40 27.40
MH3 20 14.80 17.40 17.40 2,000 18 2,000 18.10 300 18 0.60 3,000 17.50 18 17.50
PSN 4.80 3.60 4.20 4.80 1,100 4.80 0.60 100 4.80 4.80 4.80
MTG 4.60 3.40 4 4.10 3,900 4.20 200 4.30 7,000 4.60 10 0.60 4.60 4,200 10,310 4.10 4.60 4.10
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
DPR 45.90 39.90 42.90 43.30 110 43.35 100 43.40 620 43.50 10 0.60 43.50 2,990 43.60 1,000 43.80 2,000 69,930 43.60 44.40 43.20 4,030
LIX 48.85 42.55 45.70 45.80 5,030 45.90 3,900 46 1,230 46.25 20 0.55 46.25 2,030 46.30 50 46.35 100 7,630 45.60 47.80 45.60 760 1,400
RIC 8.38 7.30 7.84 7.79 300 8 180 8.10 2,000 8.37 0.53 8.37 90 820 8.36 8.37 8.36
AGP 24.70 18.30 21.50 18.50 500 18.70 1,000 22 0.50 22 15,500 16,000 22 22 22 16,000
BMP 87.60 76.20 81.90 82.20 3,400 82.30 3,270 82.40 130 82.40 37,580 0.50 82.50 1,550 82.60 1,020 82.70 1,000 320,930 81.90 84.90 81.90 104,610 67,890
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
HJS 20.90 17.10 19 18.20 2,000 18.30 100 18.40 2,000 19.50 0.50 19.50 2,700 19.90 500 20 10,000 300 19.50 19.50 19.50 300
HTE 9.20 6.80 8 6.80 2,100 7 1,400 7.50 1,000 8.50 0.50 8.50 1,000 8.70 2,100 9.20 7,400 300 8.70 8.70 8.50
LDG 15.50 13.50 14.50 14.65 7,390 14.70 300 14.75 3,000 15 169,520 0.50 15 40,180 15.05 8,370 15.10 74,200 3,738,540 14.35 15.20 14.35 1,000 260
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
QSP 13.80 10.20 12 10.20 100 12.50 0.50 12.50 100 13 100 13.80 18,000 700 12.50 12.50 12.50
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
THI 42.80 37.20 40 38.90 10 39 3,520 39.10 710 40.50 0.50 40.50 1,990 41 2,000 41.90 2,000 1,660 42.50 42.50 39
GER 4.20 3.20 3.70 3.70 1,000 4.10 500 4.20 6,900 4.20 0.50 100 4.20 4.20 4.20
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
DMC 124.10 107.90 116 113.20 520 114.50 150 116 10 116.40 30 0.40 116.40 4,960 116.50 600 116.90 830 9,440 115.90 117 115 1,880 250
LHC 70.90 58.10 64.50 63.20 500 63.50 2,000 63.60 300 64.90 20 0.40 64.90 3,100 65 500 65.20 300 3,920 64 64.90 64
ANT 11 8.20 9.60 9.60 2,000 9.80 3,000 10 0.40 9.90 1,000 10 3,400 10.50 2,000 4,200 10 10 10
BSQ 27 20 23.50 23.70 1,800 23.80 2,200 23.90 1,800 23.90 30 0.40 24 2,200 26.50 300 26.80 2,000 3,130 23.80 24 23.80
ELC 21.80 19 20.40 20.40 8,320 20.50 1,000 20.70 500 20.80 3,000 0.40 20.80 1,300 20.90 1,200 20.95 2,100 134,170 20.20 20.90 20.20
HND 8.30 6.30 7.30 7.50 200 7.60 1,000 7.70 600 7.70 400 0.40 500 8.30 8.30 7.70
ST8 28.35 24.65 26.50 24.65 2,040 25.50 20 25.60 950 26.90 0.40 26.90 800 27 1,000 27.50 1,600 50 26.90 26.90 26.90
VAF 12.90 11.30 12.10 11.50 2,000 11.60 150 11.70 500 12.50 0.40 12.20 1,020 12.30 1,000 12.40 29,050 4,250 12.80 12.85 12
STT 10.30 8.96 9.63 10 0.37 9.90 690 10 1,050 10.30 5,010 20 8.96 10 8.96
FUCV 12.40 10.80 11.60 10.80 170 10.90 150 11.95 10 0.35 12 50 12.40 190 550 12 12.40 10.90
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
MSN 47.70 41.50 44.60 44.40 11,330 44.50 5,130 44.60 20,010 44.90 87,000 0.30 44.90 16,980 45 19,970 45.10 13,670 1,177,340 44.80 45.10 44.40 326,480 63,750
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
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
CCP 18.10 13.50 15.80 16.10 0.30 14.90 300 15.90 1,900 16 2,000 100 16.10 16.10 16.10
DCF 8.70 6.50 7.60 7.10 2,000 7.60 1,000 7.70 500 7.90 200 0.30 7.90 1,000 8.20 3,200 8.30 2,000 8,100 7.60 8.30 7.60
TGP 11.90 8.90 10.40 10.70 0.30 10.70 800 10.80 900 11 3,700 1,200 11 11 8.90
VCC 13.60 11.20 12.40 12.50 2,600 12.60 5,500 12.70 5,500 12.70 1,000 0.30 12.80 21,400 12.90 20,500 13 3,600 163,000 12.60 12.80 12.30 22,400
VCX 2.70 2.10 2.40 2.30 1,000 2.40 1,000 2.50 1,400 2.70 0.30 100 2.70 2.70 2.70
BVS 23.10 18.90 21 18.90 4,100 19 4,100 19.10 100 21.30 80 0.30 21.30 5,700 21.40 500 21.50 500 125,680 20.10 21.30 19 59,500 11,480
NET 32.10 26.30 29.20 28.50 600 28.60 200 29 1,000 29.50 90 0.30 29.60 1,200 29.70 1,600 29.80 3,500 9,090 29.10 29.90 29 2,200
PBP 17.80 14.60 16.20 15 2,600 15.50 200 16.50 300 0.30 16.50 200 16.60 500 16.90 100 500 17 17.40 16.50 200
QHD 24.70 20.30 22.50 22.50 2,400 22.70 5,800 22.80 1,700 22.80 90 0.30 23.40 100 23.50 800 24.50 500 8,690 22.70 22.80 22.50
SPP 26.90 22.10 24.50 24.80 800 24.80 6,200 0.30 24.90 200 25 7,900 25.80 100 7,100 22.10 24.80 22.10 200 100
TRC 31 27 29 29 6,670 29.10 2,640 29.20 50 29.30 3,000 0.30 29.30 3,090 29.35 2,500 29.50 3,090 264,950 29.40 29.90 29.10 1,480
LM8 21.90 19.10 20.50 20 100 20.10 2,800 20.15 100 20.75 0.25 20.60 500 20.70 1,000 20.75 10 3,610 20.20 20.75 20.10
ADP 35.50 26.30 30.90 30.90 2,000 31 300 31.10 200 31.10 100 0.20 31.30 300 32 800 33 600 100 31.10 31.10 31.10
CMV 21.70 18.90 20.30 20.10 50 20.20 50 20.30 100 20.50 50 0.20 20.50 250 21.50 1,000 21.70 10 1,750 20.50 20.50 20.50
NCS 56.30 41.70 49 45 500 48 5,000 48.30 100 49.20 200 0.20 49.20 500 49.40 100 49.50 100 7,800 49 49.20 49 3,000 3,000
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
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
VMD 29.20 25.40 27.30 25.80 200 26 120 26.05 10 27.50 0.20 28.20 530 28.50 540 29 500 10 27.50 27.50 27.50
HU1 6.52 5.68 6.10 5.68 1,000 5.69 1,500 6.10 500 6.30 0.20 6.30 2,700 6.40 2,490 6.50 1,000 5,000 6.20 6.30 6.20
LO5 2.80 2.40 2.60 2.40 6,200 2.50 1,200 2.60 2,200 2.80 0.20 2,500 2.80 2.80 2.80
BTS 7.40 6.20 6.80 6.50 1,000 7 0.20 7 4,600 7.40 100 1,100 7 7 7
GTH 4.90 3.70 4.30 4.20 200 4.30 4,000 4.40 700 4.50 0.20 4.90 1,100 1,100 4.80 4.80 4.40
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
NBP 16.80 13.80 15.30 13.80 2,100 14 100 15.50 0.20 15.50 1,100 15.60 1,000 15.80 2,000 100 15.50 15.50 15.50
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
TYA 11.75 10.25 11 10.70 1,490 10.75 200 10.90 5,960 11.20 100 0.20 11.10 4,900 11.20 4,030 11.30 5,000 27,320 10.70 11.40 10.70 13,230
VC9 12.10 9.90 11 11 3,100 11.20 900 11.20 20 0.20 11.40 300 11.80 300 12.10 6,000 4,020 11 11.20 11
VTH 12.10 9.90 11 10 200 10.10 300 11 5,000 11.20 0.20 12.10 100 10,800 12.10 12.10 10
PIA 27.10 20.10 23.60 22 10,000 23.50 2,100 23.60 800 23.80 0.20 23.80 400 24 3,300 24.20 1,000 500 23.80 23.80 23.80
SMB 31.10 23.10 27.10 26.90 500 27 1,100 27.10 200 27.30 40 0.20 27.30 2,000 27.50 1,000 27.70 1,000 4,040 27.40 27.40 27
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
RDP 22.25 19.35 20.80 20.60 6,300 20.70 1,500 20.80 20 20.95 10 0.15 20.95 3,360 21 9,990 21.10 500 10,560 20.70 21 20.70
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
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
KAC 16.95 14.75 15.85 14.75 1,000 16 300 0.15 16 60 16.60 100 16.90 10 600 15.90 16 15.90
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
ASP 6.27 5.45 5.86 5.60 500 5.70 1,000 5.80 8,300 5.97 10 0.11 5.97 1,480 5.98 50 5.99 2,470 47,320 5.81 5.99 5.81
NDP 38 28.20 33.10 33.10 100 33.20 100 0.10 33.50 200 33.70 100 33.80 100 100 33.20 33.20 33.20
APP 11 9 10 9.80 600 9.90 100 10.10 0.10 10.50 300 11 1,000 100 10.10 10.10 10.10
DNH 25.10 18.70 21.90 21.50 700 21.80 500 22 0.10 22 900 22.50 800 24.50 200 100 22 22 22
FMC 19.75 17.25 18.50 18.25 6,770 18.30 4,100 18.40 2,000 18.60 12,730 0.10 18.60 7,870 18.70 13,800 18.80 3,100 29,990 18.40 18.60 18.25 4,540
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
HDA 10.40 8.60 9.50 9.30 3,000 9.40 1,500 9.50 3,500 9.60 50 0.10 9.60 1,700 9.70 2,800 9.80 800 8,250 9.50 9.60 9.40
NSG 11.90 8.90 10.40 9.50 3,000 9.70 1,000 10 3,600 10.50 0.10 10.50 300 11 2,000 11.30 1,500 8,700 10 10.50 10
PGS 21.30 17.50 19.40 19 1,000 19.20 300 19.30 100 19.50 120 0.10 19.50 5,900 19.60 6,500 19.70 7,000 17,220 19.40 19.50 19.30
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
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
SAS 33.20 24.60 28.90 28.70 2,200 28.80 2,000 28.90 2,400 29 0.10 29 100 29.20 2,200 29.40 400 2,700 29.20 29.20 29 2,000
SWC 14.60 10.80 12.70 12.50 14,700 12.60 200 12.70 16,200 12.80 27,300 0.10 12.80 2,700 12.90 2,000 13 1,300 258,300 12.70 13 12.70
TA9 18.50 15.30 16.90 16 1,900 16.50 3,000 16.90 4,600 17 3,000 0.10 17 2,500 17.20 500 17.50 5,000 20,100 16.50 18.40 16.50
TV1 20.20 17.60 18.90 18 5,000 18.10 2,040 18.30 2,020 19 100 0.10 19 3,600 19.10 500 19.20 130 3,740 18.10 19.30 18.10
V12 11.50 9.50 10.50 10 300 10.50 1,000 10.60 2,900 10.60 100 0.10 11 100 100 10.60 10.60 10.60
VTB 19 16.60 17.80 16.85 10 16.90 100 17 10 17.90 250 0.10 17.90 100 17.95 480 18 19,870 600 17.90 18 16.80 420
VTX 17.20 12.80 15 15 100 15.10 1,500 15.10 0.10 16.40 1,100 16.50 2,200 17 30,000 3,800 15.10 15.10 15.10
XPH 6.50 4.90 5.70 5.40 3,000 5.50 1,100 5.60 1,500 5.80 0.10 5.80 2,300 5.90 800 6 13,700 700 5.80 5.80 5.80
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
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
S12 1.40 1.20 1.30 1.20 10,200 1.40 0.10 1.40 20,600 100 1.40 1.40 1.40
SRB 2 1.60 1.80 1.60 2,400 1.70 22,700 1.90 0.10 1.90 2,000 2 600 100 1.90 1.90 1.90
BLI 8.50 6.30 7.40 7 3,000 7.20 400 7.50 0.10 7.50 400 7.70 500 8 5,100 500 7.50 7.50 7.50
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
DNY 8.10 6.70 7.40 7.10 1,000 7.20 1,000 7.30 1,000 7.50 0.10 7.50 100 7.60 2,600 7.70 1,500 1,000 7.50 7.50 7.50
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
HIG 6.30 4.70 5.50 5.20 2,100 5.30 100 5.50 100 5.60 200 0.10 5.90 200 6 10,000 6.20 600 700 5.60 5.60 5.60
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
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
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
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
PSB 7.50 5.70 6.60 6.50 200 6.60 1,000 6.70 1,800 6.70 600 0.10 6.90 1,700 7 5,900 7.20 2,200 9,100 6.90 6.90 6.70
SDA 4.20 3.60 3.90 3.60 2,000 3.80 3,100 3.90 1,000 4 200 0.10 4 11,500 4.10 17,000 4.20 15,000 26,600 3.90 4 3.90 600
STP 7.70 6.30 7 6.30 500 7.10 0.10 7.10 100 7.20 500 7.30 1,000 21,400 7.10 7.10 6.30
TCS 4.90 4.10 4.50 4.20 1,000 4.40 3,600 4.50 3,900 4.60 10 0.10 4.60 12,900 4.70 4,000 4.80 1,200 3,810 4.40 4.60 4.40
TVN 8.90 6.70 7.80 6.70 100 7 500 7.30 1,200 7.90 0.10 7.90 20,400 8.10 5,000 8.50 5,000 100 7.90 7.90 7.90
AGM 9.73 8.47 9.10 8.60 200 8.70 400 9 740 9.20 0.10 9.20 2,390 9.30 5,000 9.40 2,380 10 9.20 9.20 9.20
CNH 11.20 8.40 9.80 8.60 3,000 9.80 1,000 9.90 1,100 9.90 0.10 1,000 10 10 9.90
HU3 8.88 7.72 8.30 7.72 5,000 8 2,000 8.40 0.10 8.50 600 8.60 3,100 8.88 810 5,490 8.30 8.40 8.30
KLB 11 8.20 9.60 9.20 1,000 9.30 2,200 9.40 3,100 9.70 5,000 0.10 9.70 33,700 9.80 11,100 10 8,600 33,600 9.70 9.70 9.50
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
PSC 14.60 12 13.30 12.20 100 13.30 200 13.50 900 13.40 0.10 600 14.50 14.50 13.40
VC2 16 13.20 14.60 14.30 2,000 14.40 1,500 14.60 3,500 14.70 0.10 14.80 6,100 14.90 1,900 15 4,300 11,600 14.80 14.80 14.70
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
CLC 74.30 64.70 69.50 66.80 50 68.40 50 68.50 1,000 69.60 0.10 69.40 2,000 69.50 600 69.60 3,960 2,600 69.50 69.60 69.50 2,600
HCC 28.80 23.60 26.20 25.70 300 25.80 500 25.90 100 26.30 100 0.10 26.40 500 26.50 1,500 26.90 1,000 5,400 26.10 26.50 26
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
ACL 9.09 7.91 8.50 8.10 500 8.15 200 8.20 500 8.57 0.07 8.40 20 8.48 40 8.49 50 1,500 7.95 8.57 7.95 1,000 490
DIC 7.06 6.14 6.60 6.46 1,000 6.47 100 6.48 1,180 6.66 10 0.06 6.66 190 6.67 500 6.68 100 58,760 6.48 6.75 6.48 200 1,950
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
TMT 12.70 11.10 11.90 11.60 2,100 11.65 100 11.70 90 11.95 100 0.05 11.95 300 12 3,070 12.10 16,100 10,980 12.10 12.10 11.70 5,000
ADS 20.50 17.90 19.20 18.95 1,100 19 1,500 19.05 580 19.25 1,670 0.05 19.25 5,550 19.30 2,140 19.35 2,600 131,710 19.20 19.30 19.05
ICF 2.62 2.28 2.45 2.35 11,450 2.36 100 2.40 50 2.49 0.04 2.49 560 2.50 2,520 2.55 1,020 10 2.49 2.49 2.49
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
PXS 9.89 8.61 9.25 9.20 55,200 9.21 6,000 9.22 1,190 9.26 8,000 0.01 9.26 40 9.27 2,280 9.28 37,200 121,150 9.39 9.39 9.22
AC4 12.30 9.10 10.70 10.70 200 12.30 200 10.70 0
ACC 27.70 24.10 25.90 24.20 110 24.50 50 24.60 10 25.90 30 0 25.60 890 25.70 80 25.80 90 60 25.90 25.90 25.90 60 10
ACS 23 17 20 20 0 19 3,900 19.50 1,000 20.10 10,000
ADC 16.50 13.50 15 13.50 400 15 1,000 15 0 16.30 100 16.50 100
AFC 17.50 13.10 15.30 13.10 100 15.30 0 15.30 500 17 3,300 17.50 500
AFX 4.30 3.30 3.80 3.70 800 3.80 700 3.80 0 4.30 10,800
AGX 47.10 34.90 41 41 0 47.10 1,300
ALT 13.40 11 12.20 11.50 3,000 12.20 0
AMC 29.10 23.90 26.50 25.40 500 25.50 1,500 25.60 300 26.50 0 27.30 500 27.50 100 27.90 500
AME 4.90 4.10 4.50 4.50 0
AMP 22.50 16.70 19.60 19.60 0 19.60 200
AMS 10.10 7.50 8.80 8.60 2,000 8.80 0 8.90 2,000 9 5,000 10.10 1,000 1,400 8.70 8.80 8.60
AMV 16.70 13.70 15.20 14 2,100 14.30 1,200 14.50 500 15.20 0 15.20 1,600 16 800 16.70 1,000 4,300 15 15.20 15
APC 41.90 36.50 39.20 38.60 6,600 38.65 100 38.70 670 39.20 770 0 39.20 3,900 39.30 2,010 39.40 4,110 43,300 39 39.20 38.70 23,340
APF 67.80 50.20 59 58 2,000 58.50 1,000 59 2,400 59 0 59.50 2,000 60 2,500 64 15,000 4,600 59 59 50.30
APL 23.50 10.10 16.80 16.80 0
ARM 31.90 26.10 29 26.10 100 29 0
ASD 1.40 0.60 1 0.60 30,100 1.40 400 1 0
ATA 0.80 0.80 0.80
AUM 15.10 6.50 10.80 10.80 0
AVF 0.50 0.50 0.50
B82 2.80 2.40 2.60 2.40 5,000 2.50 1,500 2.60 0 2.60 500 2.70 700 2.80 2,600
BAX 22 18 20 18 100 20 0 22 200
BCI 31 27 29 28.80 1,300 28.90 1,000 29 60 29 0 29.10 3,120 29.20 2,000 29.30 1,220 8,640 29 29 29 1,200
BCP 9.30 6.90 8.10 6.90 1,000 7 1,000 8.10 0 8.50 100 9.20 200
BDB 10.80 9 9.90 9.90 0
BDF 37.90 16.30 27.10 27.10 0
BDG 34.50 25.50 30 26.50 500 30 0 29.90 200 30 19,900 33 1,100
BDP 14 6 10 10 0
BDW 4.80 3.60 4.20 4.20 0
BED 41.80 34.20 38 34.20 100 35 500 38 0
BEL 9.90 4.30 7.10 7.10 0
BGM 0.86 0.86 0.86
BHA 12.60 9.40 11 9.60 2,000 10 1,000 11 5,000 11 0
BHC 3.60 2.80 3.20 3.20 0
BHP 12.60 9.40 11 10 3,000 10.20 3,000 10.50 500 11 0 12 400
BHT 5 4.20 4.60 4.60 0 4.80 500 4.90 1,400 5 5,000
BHV 8.80 6.60 7.70 7.70 0
BIC 38.80 33.80 36.30 35.30 50 35.40 100 35.70 70 36.30 3,510 0 36.30 960 36.35