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 # 20/10/2017

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 828.93 ( 0    0% )
KL: 0   GT: 0 (tỷ)
HNX 109.30 ( 0.22    0.20% )
KL: 965,500   GT: 8 (tỷ)
UPCOM 54.62 ( 0.08    0.15% )
KL: 735,800   GT: 9 (tỷ)
VN30 817.39 ( 0    0% )
KL: 160,010   GT: 22 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: SCR (10.10)    
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
AAA 37.05 32.25 34.65 35.05 10 35.50 200 ATO 2,300 34.65 0 ATO 15,350 34.70 70 34.80 50
AAM 10.45 9.13 9.81 9.13 1,000 9.14 2,000 9.50 500 9.81 0 10.40 30
ABT 35.80 31.20 33.50 32.50 10 32.60 10 33.50 0 34 300 34.50 420 35 100
ACC 26.40 23 24.70 23 1,030 23.30 1,300 24.70 0 24.70 1,040 24.80 40 25.50 160
ACL 9.30 8.10 8.70 8.70 0
ADS 20.40 17.80 19.10 19.05 360 19.30 340 ATO 1,500 19.10 0 ATO 1,500 19 2,500 19.10 3,300
AGF 9.30 8.10 8.70 8.70 0 9.10 200
AGM 9.70 8.44 9.07 8.90 500 9.07 0 9.20 500 9.30 550 9.60 490
AGR 5.94 5.18 5.56 5.50 5,000 5.53 20 5.55 230 5.56 0 ATO 60 5.56 20 5.65 1,000
AMD 11.20 9.77 10.50 10.45 7,570 10.50 13,280 10.55 100 10.50 0 10.65 6,000 10.70 19,260 10.75 37,820
ANV 11 9.58 10.30 10.20 5,440 10.30 2,650 ATO 200 10.30 0 ATO 25,800 10.30 2,550 10.40 6,330
APC 55.30 48.10 51.70 53 10 55.30 10,300 ATO 30,710 51.70 0 ATO 100 53 50 54 5,000
APG 5.62 4.90 5.26 5.10 2,000 5.15 1,700 5.26 10,000 5.26 0 ATO 800 5.26 3,500 5.40 9,000
ASM 11.50 10 10.75 10.70 42,600 10.75 16,000 ATO 15,000 10.75 0 ATO 30,730 10.75 140,090 10.80 119,200
ASP 6.95 6.05 6.50 6.45 3,880 6.46 1,000 6.47 500 6.50 0 6.70 1,000 6.90 5,060
ATG 3.96 3.46 3.71 3.68 2,000 3.69 5,000 3.71 500 3.71 0 3.71 60 3.73 10,000 3.75 1,000
BBC 118.70 103.30 111 111 0 ATO 130 118.70 10
BCE 6.16 5.36 5.76 5.60 3,020 5.70 900 6.15 80 5.76 0 5.85 500 5.90 5,000 5.95 1,810
BCG 7.08 6.16 6.62 6.58 50 6.60 2,050 6.64 10 6.62 0 6.80 2,000 6.95 600 7 16,580
BCI 32.55 28.35 30.45 29.50 5,000 30 2,000 30.10 1,500 30.45 0 30.70 500 30.80 700 31 1,200
BFC 41.70 36.30 39 38.70 50 38.80 90 39 200 39 0 39 230 39.50 5,050 39.70 1,000
BHN 121.90 106.10 114 110 9,180 111 1,000 114 580 114 0 ATO 10 116 100 119 1,650
BIC 34.45 29.95 32.20 30 100 30.50 100 31 200 32.20 0 32.50 200 33 150 33.70 10
BID 22.70 19.80 21.25 21.10 50 21.25 20 ATO 10 21.25 0 ATO 200 20 10 21 500
BMC 19.35 16.85 18.10 17.35 5,000 17.50 1,000 18.10 0 18.20 1,900 18.30 1,500 18.40 2,000
BMI 30.40 26.50 28.45 26.50 10,000 26.70 2,000 28 140 28.45 0 28.80 50 29 100
BMP 84.50 73.50 79 79.50 660 80 1,130 ATO 500 79 0 ATO 2,380 78.90 500 79.10 13,000
BRC 11.95 10.45 11.20 10.45 1,000 11.20 0 11.50 30
BSI 15.60 13.60 14.60 13.80 100 13.90 750 14.10 1,000 14.60 0 14.70 1,630 14.95 340 15 4,110
BTP 11.40 9.96 10.70 10.10 500 10.20 300 10.60 100 10.70 0 10.70 760 10.80 1,000 10.85 1,000
BTT 38 33.10 35.55 35 10 35.60 1,000 35.65 300 35.55 0 37.15 200 37.20 500 38 920
BVH 60 52.20 56.10 53 2,200 55 320 56.10 260 56.10 0 ATO 10 55.90 300 56.70 110
BWE 28.45 24.75 26.60 26.50 10,000 26.60 10,400 26.65 960 26.60 0 26.90 8,200 27 10,220 27.10 5,490
C32 37.10 32.30 34.70 35 90 35.30 50 ATO 10 34.70 0 35.30 7,010 35.50 1,300 35.70 5,990
C47 19.90 17.30 18.60 18 800 18.30 1,610 18.35 100 18.60 0 19 4,700 19.40 2,000 19.50 1,100
CAV 57.70 50.30 54 53.30 3,900 53.50 4,150 ATO 20 54 0 54 100 54.30 2,000 54.40 800
CCI 16.15 14.05 15.10 14.35 120 14.50 100 15 100 15.10 0
CCL 4.31 3.75 4.03 4.03 600 4.04 3,000 4.20 10 4.03 0 4 6,000 4.06 1,450 4.10 14,400
CDC 17.50 15.30 16.40 15.30 1,010 16.40 0 17.30 14,630 17.35 5,000
CDO 3.63 3.17 3.40 3.36 5,010 3.37 2,610 3.38 2,010 3.40 0 3.42 1,700 3.43 1,600 3.44 1,930
CEE 25.25 21.95 23.60 22.50 8,000 23 7,100 23.50 3,010 23.60 0 25.20 120 25.25 1,090
CHP 28.80 25.10 26.95 26.50 1,040 26.70 2,000 27 1,000 26.95 0 27 840 27.05 40 27.10 1,050
CIG 2.51 2.19 2.35 2.22 30 2.35 0 2.50 2,000
CII 36.35 31.65 34 33.85 1,100 34 20,000 34.50 40 34 0 ATO 20 33.90 300 34 100
CLC 79 68.80 73.90 71.70 10 72.40 50 ATO 10 73.90 0 73.80 170 73.90 150 74 1,000
CLG 6.34 5.52 5.93 5.52 10 5.55 270 ATO 20 5.93 0 5.52 4,780 6.04 30 6.10 400
CLL 28.45 24.75 26.60 26 40 26.55 50 26.65 130 26.60 0 28.45 30
CLW 20.30 17.70 19 17.70 1,000 18.50 10,000 19 0 20 700
CMG 19.45 16.95 18.20 16.95 2,000 17 1,180 17.50 1,000 18.20 0 18.20 3,000 18.30 800 18.35 10,000
CMT 12.15 10.65 11.40 11.40 0 11 590 11.60 10 12.15 300
CMV 23.60 20.60 22.10 22.10 0 22.50 10 23 20 23.50 10
CMX 4.86 4.24 4.55 4.55 0 4.70 5,670 4.74 500
CNG 31 27 29 27.50 100 28 100 29 1,500 29 0 28.90 1,450 29 16,200 29.50 5,620
COM 52.80 45.90 49.35 45.90 1,000 48 300 49 1,000 49.35 0
CSM 15.55 13.55 14.55 14.45 10 14.50 9,200 14.55 20 14.55 0 14.50 700 14.55 4,990 14.60 30,300
CSV 39.40 34.30 36.85 34.70 100 36.10 100 36.80 300 36.85 0 37.10 1,640 38 600 39 50
CTD 227.90 198.10 213 211 800 212 580 213 1,080 213 0 213 200 213.50 200 214 760
CTF 28.85 25.15 27 26.90 350 27 200 ATO 500 27 0 27.20 4,200 27.30 3,800 27.50 2,800
CTG 20.85 18.15 19.50 19.45 100 19.80 100 ATO 200 19.50 0 18.90 1,250 19.40 5,000 19.45 50
CTI 29.05 25.25 27.15 27 1,900 27.10 2,200 27.15 2,150 27.15 0 27.50 100 27.60 10 27.80 200
CTS 11.90 10.40 11.15 11 11,200 11.05 17,050 11.10 7,550 11.15 0 11.20 11,000 11.25 35,600 11.30 35,260
CVT 54.50 47.45 51 50.80 4,200 50.90 2,530 51 5,670 51 0 51 3,010 51.20 10,400 51.50 10
D2D 57.20 49.80 53.50 49.80 2,000 51 1,000 52 280 53.50 0 55.50 500 56 1,700 56.80 230
DAG 11.70 10.20 10.95 10.85 120 10.90 20,100 ATO 2,100 10.95 0 ATO 6,200 10.95 1,000 11 10,360
DAH 5.93 5.17 5.55 5.60 5,000 5.65 10,000 ATO 31,640 5.55 0 5.55 50 5.58 100 5.59 190
DAT 22.45 19.55 21 21 0
DCL 24.40 21.30 22.85 22.50 1,000 22.60 1,500 22.85 100 22.85 0 23.35 3,880 23.50 20,300 23.80 100
DCM 14.65 12.75 13.70 13.60 30,350 13.65 51,150 13.70 150 13.70 0 ATO 200 13.70 480 13.75 1,000
DGW 20.50 17.90 19.20 19 5,600 19.10 3,220 19.20 4,000 19.20 0 19.20 2,200 19.30 3,500 19.40 2,790
DHA 38.70 33.70 36.20 38.50 200 38.70 11,650 ATO 18,060 36.20 0 ATO 12,460 36 20 36.20 1,900
DHC 37.45 32.55 35 35 0 35.50 2,000 36 100
DHG 124.60 108.40 116.50 116.30 150 116.50 480 ATO 2,140 116.50 0 ATO 6,400 116 2,000 116.40 810
DHM 5.16 4.50 4.83 4.75 1,000 4.85 280 4.90 290 4.83 0 4.83 1,000 4.93 15,230 4.95 1,000
DIC 6.66 5.80 6.23 6 10 6.01 5,000 6.10 1,000 6.23 0 6.66 8,800
DIG 17.20 15 16.10 16 48,040 16.05 50,000 16.10 43,000 16.10 0 15.60 50 16.10 150 16.20 300
DLG 3.98 3.46 3.72 3.71 530 3.72 600 3.90 10 3.72 0 ATO 600 3.70 6,000 3.75 1,000
DMC 120.90 105.10 113 109 20 111 50 113 0 113 300 113.50 660 114 60
DPM 23.55 20.55 22.05 21.95 3,010 22 27,280 22.05 20,000 22.05 0 ATO 490 22.05 210 22.10 2,000
DPR 44.15 38.45 41.30 41.20 1,000 41.30 70 ATO 60 41.30 0 ATO 20 41.40 1,000 41.50 2,100
DQC 39.05 33.95 36.50 35 1,300 35.50 1,000 36 950 36.50 0 36.50 200 36.60 6,860 36.80 9,200
DRC 22.65 19.75 21.20 21.10 100 21.20 610 ATO 110 21.20 0 21.10 500 21.25 20 21.45 5,510
DRH 23.75 20.65 22.20 21.20 8,500 21.80 600 22.20 3,010 22.20 0 23 3,000 23.20 300 23.50 10
DRL 46.50 40.50 43.50 40.50 10 41 200 42.50 2,000 43.50 0
DSN 60.10 52.30 56.20 55.70 350 56.10 40 56.20 40 56.20 0 56 200 56.20 1,650 56.50 330
DTA 7.49 6.51 7 7 0 7.40 4,090 7.43 3,810 7.49 5,000
DTL 38.80 33.80 36.30 36.30 0 38 50
DTT 12.80 11.20 12 12 0 12.50 450
DVP 73.80 64.20 69 66 40 68 40 68.20 10 69 0 70.50 100 70.90 500 71 150
DXG 21.55 18.75 20.15 20.20 2,990 20.50 30 ATO 310 20.15 0 ATO 1,500 20.50 6,360 20.55 5,200
DXV 5.02 4.38 4.70 4.70 0 4.90 2,000 5 3,000
E1VF 14.42 12.54 13.48 13 130 13.45 1,500 13.48 0 13.80 20 13.90 50 14 30
EIB 12.45 10.85 11.65 11.30 2,000 11.50 10 11.70 2,300 11.65 0 ATO 380 11.65 8,650 11.80 4,250
ELC 17.40 15.20 16.30 15.40 2,100 15.50 1,600 15.70 470 16.30 0 16.30 200 16.40 3,970 16.75 200
EMC 15.50 13.50 14.50 13.60 100 14.50 0
EVE 20.30 17.70 19 18.50 13,200 19.10 20 19 0 18.90 20 19 70 19.25 500
EVG 7.58 6.60 7.09 6.70 3,000 6.71 270 7.10 1,000 7.09 0 ATO 20 7.09 1,300 7.10 9,360
FCM 8.66 7.54 8.10 8.07 10,100 8.10 50 8.20 23,150 8.10 0 8.09 10 8.10 170 8.30 7,300
FCN 25.70 22.40 24.05 23.90 2,000 24 2,200 ATO 1,030 24.05 0 ATO 50 24.05 2,100 24.30 100
FDC 29.95 26.05 28 28 0 27.80 50 29.20 170 29.50 390
FIT 9.11 7.93 8.52 8.50 40 8.55 200 ATO 12,150 8.52 0 ATO 33,940 8.55 2,000 8.56 200
FLC 8.15 7.09 7.62 7.70 1,740 7.80 200 ATO 1,570 7.62 0 ATO 1,000 7.62 20 7.65 700
FMC 21.60 18.80 20.20 19.90 2,000 ATO 230 20.20 0 ATO 200 20.80 200 20.90 10
FPT 54.10 47.10 50.60 50.30 2,300 50.60 90 ATO 170 50.60 0 ATO 5,200 50.60 5,450 50.70 3,000
FTM 15.55 13.55 14.55 14.40 9,270 14.50 12,580 ATO 5,920 14.55 0 ATO 1,210 14.55 15,270 14.60 21,330
FTS 12.80 11.20 12 11.50 5,670 11.75 500 12 500 12 0 12 510 12.10 570 12.20 5,000
FUCT 14.10 12.30 13.20 13.20 0 13.50 260 13.70 360 14 600
FUCV 11.60 10.10 10.85 10.85 0 10.50 500 10.85 500
GAS 75.20 65.40 70.30 70 3,250 70.10 20 70.30 250 70.30 0 ATO 150 70.90 2,200 71 9,000
GDT 64.20 55.80 60 60 0 60 6,500 60.50 1,500 60.60 1,000
GIL 37.45 32.55 35 33 1,000 33.05 10 34 200 35 0 35.50 400 35.80 20 36 470
GMC 31.35 27.25 29.30 27.25 100 27.40 120 29.30 0 29.40 90 30.40 400 30.45 100
GMD 46.20 40.20 43.20 43.05 50 43.20 70 43.25 20 43.20 0 ATO 280 43.50 8,700 43.70 10
GSP 14.45 12.65 13.55 12.90 20 12.95 10 13 4,010 13.55 0 13.55 1,290 13.65 4,000 13.70 1,500
GTA 15.85 13.85 14.85 13.85 20 14.85 0 15.30 730 15.40 200 15.50 200
GTN 18.75 16.35 17.55 17.50 13,880 17.55 110 ATO 4,390 17.55 0 17.55 270 17.60 30,540 17.65 30,480
HAG 8.75 7.61 8.18 8.18 6,130 8.19 5,000 8.20 100 8.18 0 8.20 3,090 8.22 1,970 8.24 2,000
HAH 25.65 22.35 24 23 1,600 23.50 550 24 0 24.25 1,000 24.30 28,000 24.50 19,180
HAI 12.70 11.10 11.90 12.60 10 12.70 7,130 ATO 242,260 11.90 0 ATO 30,050 11.40 10 11.50 510
HAP 4.67 4.07 4.37 4.23 4,000 4.27 3,000 4.32 1,000 4.37 0 4.45 3,000 4.49 60 4.50 7,150
HAR 13.30 11.60 12.45 13 25,200 13.30 12,800 ATO 6,320 12.45 0 12.40 2,000 12.50 1,000 13 21,900
HAS 8.77 7.63 8.20 8.20 0
HAX 41.30 35.90 38.60 38 200 38.10 980 38.20 820 38.60 0 ATO 760 39.50 5,100 39.70 5,000
HBC 66.40 57.80 62.10 62.20 510 63 70 ATO 10 62.10 0 ATO 200 62 4,050 62.10 1,370
HCD 9.03 7.85 8.44 8.41 100 8.44 9,600 ATO 6,900 8.44 0 ATO 3,200 8.45 7,500 8.50 15,800
HCM 46 40 43 42.70 5,000 42.80 9,500 43 1,000 43 0 43.30 2,040 43.40 4,600 43.50 6,660
HDC 18.90 16.50 17.70 17.50 33,200 17.60 2,000 17.70 1,630 17.70 0 18 3,780 18.80 5,000 18.90 11,000
HDG 34.15 29.75 31.95 31.50 800 31.60 200 31.90 100 31.95 0 32.50 2,250 32.80 370 32.90 300
HHS 4.76 4.14 4.45 4.41 2,920 4.42 1,000 4.45 30,000 4.45 0 ATO 1,000 4.45 1,000 4.48 10,000
HID 5.01 4.37 4.69 4.60 400 4.65 200 4.66 90 4.69 0 ATO 5,220 4.45 200 4.69 550
HII 40 34.80 37.40 36.90 300 37 3,120 37.20 1,240 37.40 0 37.40 780 37.50 2,000 37.60 2,500
HLG 9.68 8.42 9.05 8.43 2,000 8.80 3,000 9.05 600 9.05 0
HMC 12.40 10.80 11.60 11.30 2,870 11.40 400 11.50 1,000 11.60 0 11.60 1,000 12 120 12.10 100
HNG 9.96 8.66 9.31 9.30 11,120 9.31 1,240 9.35 90 9.31 0 9.35 3,230 9.36 10 9.38 2,000
HOT 32.35 28.15 30.25 30.25 0
HPG 40.40 35.20 37.80 37.90 100 38 150 ATO 420 37.80 0 ATO 560 37.80 6,110 37.90 210
HQC 3.34 2.92 3.13 3.14 16,000 3.15 25,000 ATO 15,000 3.13 0 ATO 30,000 3.13 52,000 3.14 78,000
HRC 40.05 34.85 37.45 34.85 1,010 37.45 0 40 2,310
HSG 29.35 25.55 27.45 27.50 10,100 27.60 20 ATO 4,500 27.45 0 ATO 290 27.45 1,000 27.50 200
HT1 16.15 14.05 15.10 15 6,640 15.10 1,230 ATO 4,360 15.10 0 ATO 300 15.20 2,000 15.25 17,000
HTI 18.20 15.90 17.05 16.90 2,010 17 10 17.05 0 17.40 510 17.70 500 17.90 1,000
HTL 49.20 42.80 46 48 100 48.90 300 46 0 48 100 48.10 210 49 20
HTT 7.43 6.47 6.95 7.42 10 7.43 10 ATO 10 6.95 0 7.10 8,900 7.20 1,000 7.22 6,000
HTV 17.40 15.20 16.30 15.20 10 16.30 0 16.30 2,000 16.40 10 16.50 500
HU1 9.95 8.65 9.30 9.30 0 9.90 4,460 9.95 1,000
HU3 10.60 9.26 9.95 9.26 1,000 9.95 0 10.25 60 10.60 1,000
HVG 6.55 5.71 6.13 6 7,000 6.01 150 6.10 15,510 6.13 0 6.14 5,000 6.15 5,110 6.16 5,130
HVX 4.92 4.28 4.60 4.60 0 4.60 1,120 4.70 100
ICF 2.50 2.18 2.34 2.18 6,500 2.34 0 2.34 2,000 2.39 70 2.50 4,120
IDI 8.77 7.63 8.20 8.15 700 8.20 90 8.22 250 8.20 0 ATO 1,570 8.20 500 8.30 6,000
IJC 12.05 10.55 11.30 11.10 15,800 11.20 11,000 11.30 5,000 11.30 0 11.50 350 11.55 8,000 11.60 3,050
IMP 70.50 61.30 65.90 64.70 30 64.80 20 65 10 65.90 0 ATO 1,300 66 10 66.50 500
ITA 3.95 3.45 3.70 3.71 50 3.75 200 ATO 5,000 3.70 0 ATO 6,130 3.70 530 3.75 32,040
ITC 14.85 12.95 13.90 12.95 30 13.70 1,000 13.90 0 14 2,000 14.10 430 14.30 1,000
ITD 20.65 17.95 19.30 19.10 1,050 19.20 50 19.30 50 19.30 0 19.40 8,580
JVC 4.56 3.98 4.27 4.27 0
KAC 18.85 16.45 17.65 17.65 0 18.80 10
KBC 14.10 12.30 13.20 13.20 40,340 13.25 3,000 13.30 50 13.20 0 ATO 1,600 13.20 2,200 13.30 2,300
KDC 41.35 35.95 38.65 38.80 1,150 39.50 60 ATO 5,030 38.65 0 ATO 1,830 35.95 10 38.60 10
KDH 27.15 23.65 25.40 25.30 2,330 25.40 500 ATO 410 25.40 0 ATO 10 25.60 20 25.70 1,500
KHA 36.35 31.65 34 31.65 20 34 0 36 50
KHP 9.84 8.56 9.20 8.56 500 9 2,000 9.10 4,000 9.20 0 9.20 1,000 9.30 1,000 9.40 1,000
KMR 4.39 3.83 4.11 3.96 1,000 4 2,200 4.05 1,430 4.11 0 ATO 2,000 4.10 130 4.11 5,000
KPF 5.47 4.77 5.12 4.77 1,000 4.90 300 5 2,300 5.12 0 5.22 10 5.23 70
KSA 2.05 1.79 1.92 1.91 20 1.92 10 2.05 200 1.92 0 1.96 11,000 1.97 5,600 1.98 2,950
KSB 48.65 42.35 45.50 45.20 40 45.30 40 45.40 40 45.50 0 ATO 360 45.50 530 45.60 500
KSH 2.96 2.58 2.77 2.77 500 2.78 560 2.96 500 2.77 0 ATO 1,400 2.80 5,000 2.85 590
L10 14.40 12.60 13.50 12.90 200 13 700 13.10 200 13.50 0 14 200 14.20 200 14.30 200
LAF 14.45 12.65 13.55 13.55 0 14 30 14.20 100
LBM 43.30 37.70 40.50 37.70 650 38 1,000 40.50 0 ATO 100 40.50 2,000 40.90 1,000
LCG 11.50 10 10.75 10.50 50,000 10.70 9,100 10.75 200 10.75 0 10.85 50 10.90 350 10.95 3,650
LCM 1.20 1.06 1.13 1.13 0
LDG 16.95 14.75 15.85 15.50 60,930 15.60 37,000 15.65 20,000 15.85 0 ATO 110 15.85 2,000 15.90 7,100
LEC 20.85 18.15 19.50 19 510 19.10 700 19.20 300 19.50 0 19.40 530 19.50 1,190 20 2,710
LGC 26.60 23.20 24.90 24.90 0 ATO 10 24.50 60 25 150
LGL 12.30 10.70 11.50 11.20 600 11.40 3,000 11.50 100 11.50 0 11.50 200 11.60 500 11.70 1,000
LHG 17.75 15.45 16.60 16.40 3,030 16.50 4,090 16.55 300 16.60 0 16.70 9,160 17 640 17.10 60
LIX 49.20 42.80 46 44.60 80 44.80 60 45 1,000 46 0 46.80 200 47 5,280 47.30 540
LM8 24.80 21.60 23.20 23.20 0 23.50 200 24 3,890 24.50 50
LSS 11.70 10.20 10.95 10.95 24,420 11 1,300 ATO 200 10.95 0 11.30 4,000 11.40 2,000 11.50 12,320
MBB 24.15 21.05 22.60 22.80 50 23 150 ATO 21,600 22.60 0 ATO 1,100 21.90 50 22.50 50
MCG 4.17 3.63 3.90 3.63 15,000 3.75 3,000 3.80 6,000 3.90 0 3.97 1,000 3.98 10,000 4.17 1,100
MCP 29.95 26.05 28 28 0 28 2,100 29.30 100
MDG 14.65 12.75 13.70 13.70 0
MHC 6.33 5.51 5.92 5.91 10,000 5.92 230 ATO 20 5.92 0 5.92 1,070 5.99 50 6 5,570
MSN 59.90 52.10 56 55.70 50 56 750 58.10 20 56 0 ATO 400 56 110 56.70 1,000
MWG 141.20 122.80 132 133 130 134 120 ATO 19,090 132 0 ATO 320 131 500 131.90 1,100 160,010 160,010
NAF 26.95 23.45 25.20 24.90 2,000 25 2,430 25.10 1,000 25.20 0 25.20 2,000 25.30 5,700 25.40 7,100
NBB 17.95 15.65 16.80 16.50 6,000 17 2,000 16.80 0 ATO 100 17 1,000 17.50 570
NCT 87 75.80 81.40 81.20 200 81.30 100 81.40 190 81.40 0 81.50 2,000 82.50 100 83.50 300
NKG 37.85 32.95 35.40 36.10 10 37.85 10 ATO 280 35.40 0 35.60 500 35.65 1,300 35.70 370
NLG 30.15 26.25 28.20 28.30 2,130 29.80 1,000 ATO 11,500 28.20 0 ATO 1,310 28.20 5,140 28.25 1,000
NNC 60.80 53 56.90 55.10 900 55.50 500 55.80 7,800 56.90 0 55.50 1,000 57 2,810 57.20 300
NSC 115.50 100.50 108 100.50 510 100.60 400 108 300 108 0 110 2,000 113 10
NT2 30.60 26.60 28.60 26.90 250 27.30 200 ATO 3,000 28.60 0 ATO 5,000 28.70 700 28.75 1,000
NTL 10.50 9.17 9.85 10.40 10 10.50 10 ATO 5,160 9.85 0 9.90 5,000 10 20,000 10.10 27,900
NVL 67.30 58.50 62.90 62.70 9,900 62.80 4,200 62.90 3,600 62.90 0 62.90 3,630 63 4,000 63.10 4,400
NVT 3.27 2.85 3.06 3.01 300 3.03 350 3.10 10 3.06 0 3.10 70 3.12 1,000 3.14 1,000
OGC 2.47 2.15 2.31 2.46 1,000 2.47 30,000 ATO 22,000 2.31 0 ATO 1,010 2.29 10 2.30 10
OPC 58.80 51.20 55 51.20 1,000 54 140 55 0 57 100 58 30 58.60 300
PAC 58.10 50.50 54.30 52.60 3,000 52.70 70 53.70 70 54.30 0 54.50 990 55 200 55.20 510
PAN 37.30 32.50 34.90 32.50 10 34.30 30 34.90 0 34.90 2,000 37 10 37.30 1,970
PC1 36.15 31.45 33.80 33.50 760 33.60 10 33.80 200 33.80 0 34.10 1,000 34.20 1,000 34.30 1,000
PDN 95 82.60 88.80 82.60 3,520 82.70 20 88.80 0 93 20 95 90
PDR 34.25 29.85 32.05 32 8,550 32.10 100 ATO 6,670 32.05 0 32.05 4,350 32.10 9,680 32.15 8,400
PET 11 9.58 10.30 10.10 280 10.15 10 10.20 2,300 10.30 0 10.30 13,480 10.35 23,420 10.40 16,850
PGC 15.90 13.90 14.90 14.60 500 14.90 0 14.80 5,000 15 1,820 15.20 80
PGD 42.25 36.75 39.50 36.75 10 37.40 50 38.20 30 39.50 0 40.50 200 40.80 90 41 10
PGI 21.70 18.90 20.30 19.85 50 20.30 0 20.30 5,240 20.45 50 20.50 500
PHR 44.20 38.50 41.35 41.20 1,000 41.35 500 41.50 700 41.35 0 ATO 300 41.50 2,450 41.80 1,280
PIT 6.74 5.86 6.30 6.30 0
PJT 15.15 13.25 14.20 14.20 0 14.70 980
PLP 30.60 26.60 28.60 27.50 460 28 860 28.50 640 28.60 0 29.20 750 29.30 1,700 30.30 400
PLX 67.70 58.90 63.30 62.80 6,000 63 4,750 67 200 63.30 0 63.20 900 63.30 40 64 8,980
PNC 22.45 19.55 21 21 0
PNJ 118.20 102.80 110.50 109.50 610 110 350 110.50 290 110.50 0 111 1,190 111.30 440 111.50 1,700
POM 17.40 15.20 16.30 15.80 50 16 500 16.30 190 16.30 0 16.30 90 17.40 8,300
PPC 22.45 19.55 21 20.80 5,000 21.10 20 21.30 1,700 21 0 ATO 110 21.30 1,330 21.40 1,000
PPI 2.78 2.42 2.60 2.56 1,500 2.58 150 2.60 5,000 2.60 0 2.60 5,000 2.67 2,700 2.70 7,000
PTB 142.30 123.70 133 130 3,500 131 100 133 150 133 0 ATO 20 132 9,600 133.60 240
PTC 6.52 5.68 6.10 6.11 5,000 6.10 0 6.50 600 6.52 560
PTL 4.33 3.77 4.05 3.77 100 3.80 190 4 1,800 4.05 0 4.10 1,100 4.15 10,400 4.20 4,520
PVD 16.15 14.05 15.10 15.15 1,000 15.20 1,200 ATO 160 15.10 0 15.05 510 15.10 3,300 15.20 18,400
PVT 15.40 13.40 14.40 14.10 100 14.20 100 14.25 400 14.40 0 14.50 3,510 14.55 6,170 14.60 5,510
PXI 2.60 2.26 2.43 2.30 200 2.43 0 2.44 200 2.49 1,000 2.55 400
PXS 8.30 7.22 7.76 7.74 1,400 7.75 1,500 7.80 70 7.76 0 7.83 2,000 7.84 500 7.85 2,500
PXT 4.28 3.72 4 3.72 2,100 3.80 1,000 3.90 3,000 4 0 4 3,600 4.06 3,800 4.10 6,870
QBS 10.20 8.89 9.55 9.51 2,000 9.54 2,000 9.55 430 9.55 0 9.60 20 9.72 1,980 9.79 500
QCG 18.15 15.85 17 16.40 5,000 16.60 2,150 17 1,000 17 0 17 70 17.20 20 17.40 320
RAL 134.10 116.70 125.40 118 10 122 500 125.40 0 128 460 130 1,000 134 850
RDP 21.05 18.35 19.70 18.40 1,000 19 500 19.10 3,500 19.70 0 20.80 200 21 1,800
REE 37.15 32.35 34.75 34.60 20,370 34.65 50 34.70 340 34.75 0 ATO 1,130 34.40 20 34.50 20
RIC 8.54 7.44 7.99 7.99 0 8 6,090
ROS 141.30 122.90 132.10 141.20 10 141.30 20 ATO 490 132.10 0 ATO 2,540 131 360 132 3,300
S4A 23 20 21.50 21.50 100 21.50 0 22 200
SAB 297.40 258.60 278 275 100 280 10 280.80 10 278 0 ATO 150 285 230 292.60 80
SAM 7.35 6.39 6.87 6.86 100 6.87 1,470 ATO 1,000 6.87 0 ATO 520 6.85 500 6.90 10,270
SAV 11.95 10.45 11.20 11 200 11.20 0
SBA 17.10 14.90 16 15.40 3,000 15.60 80 15.90 2,470 16 0 16 1,000 16.10 12,500 16.20 7,400