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 # 24/06/2017

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 769.01 ( 2.71    0.35% )
KL: 254,931,839   GT: 4,669 (tỷ)
HNX 98.27 ( -0.33    -0.34% )
KL: 48,559,045   GT: 623 (tỷ)
UPCOM 56.79 ( -0.29    -0.51% )
KL: 16,648,988   GT: 226 (tỷ)
VN30 758.24 ( 0.30    0.04% )
KL: 77,588,340   GT: 1,723 (tỷ)
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
SHB 8.10 6.70 7.40 7.20 5,733,300 7.30 4,127,300 7.40 1,547,500 7.50 1,500 0.10 7.50 248,400 7.60 1,879,100 7.70 1,207,800 11,271,000 7.40 8.10 7.40 5,000
ACB 28.70 23.50 26.10 25.50 305,000 25.60 178,200 25.70 36,600 25.70 820 -0.40 25.80 15,500 25.90 48,900 26 67,200 2,881,920 26 26.10 25.60
VCG 22.40 18.40 20.40 20.30 194,500 20.40 129,600 20.50 92,800 20.60 480 0.20 20.60 51,700 20.70 62,000 20.80 99,300 2,606,180 20.50 20.80 20.30 24,800
PVI 37.60 30.80 34.20 33.30 300 33.40 200 33.50 4,200 33.50 80 -0.70 33.80 42,600 33.90 100 34 6,100 2,552,480 34.30 34.30 31.60
HUT 13.70 11.30 12.50 12.30 244,500 12.40 121,500 12.50 106,100 12.60 50 0.10 12.60 92,500 12.70 130,800 12.80 192,900 1,296,250 12.50 12.70 12.40
SHN 11.20 9.20 10.20 10.20 99,600 10.30 35,900 10.40 12,400 10.40 100 0.20 10.50 121,600 10.60 103,800 10.70 78,600 1,242,200 10.20 10.50 10.20
SHS 14.70 12.10 13.40 13.20 76,300 13.30 109,100 13.40 12,100 13.40 230 0 13.50 39,500 13.60 79,300 13.70 94,000 1,125,430 13.30 13.50 13.10
CEO 12.10 9.90 11 10.90 93,800 11 171,200 11.10 55,200 11.20 50,000 0.20 11.20 98,800 11.30 189,700 11.40 113,400 1,025,500 11 11.20 10.90
PVS 18.10 14.90 16.50 16.40 125,200 16.50 221,900 16.60 137,800 16.70 130 0.20 16.70 38,300 16.80 153,800 16.90 105,200 972,930 16.50 16.80 16.40 100
KLF 2.90 2.50 2.70 2.50 888,800 2.60 3,629,800 2.70 270 0 2.70 570,100 2.80 1,175,300 2.90 3,333,300 957,770 2.70 2.90 2.60
DCS 2.80 2.40 2.60 2.40 150,000 2.50 676,100 2.60 13,800 0 2.60 32,700 2.70 778,900 2.80 1,048,200 819,400 2.60 2.70 2.50
TIG 4.80 4 4.40 4.20 84,700 4.30 152,500 4.40 47,400 4.40 80 0 4.50 2,800 4.60 269,000 4.70 60,500 739,680 4.40 4.60 4.30
HHG 10 8.20 9.10 8.70 26,500 8.80 51,000 8.90 26,200 9 280 -0.10 9 19,400 9.10 70,600 9.20 83,000 738,980 9 10 8.80
KVC 2.90 2.50 2.70 2.50 564,500 2.60 24,800 2.70 200 0 2.70 281,000 2.80 466,000 2.90 149,900 719,900 2.60 2.70 2.60 150,000
PVX 2.20 1.80 2 1.80 577,400 1.90 958,500 2 1,223,900 2 170 0 2.10 2,601,900 2.20 2,449,800 683,970 2.10 2.10 2 10
TEG 9 7.40 8.20 8.30 18,400 8.40 48,100 8.50 2,000 8.60 50 0.40 8.60 20,900 8.70 41,100 8.80 52,100 664,250 8.30 8.70 8.10 11,700 3,000
HKB 4.80 4 4.40 4.20 281,000 4.30 337,300 4.40 12,800 4.40 110 0 4.50 63,000 4.60 164,200 4.70 151,700 662,710 4.40 4.60 4.30 200 111,200
ACM 2 1.80 1.90 1.80 769,400 1.90 40 0 1.90 86,200 2 1,142,300 634,240 1.90 2 1.80
VC3 26.50 21.70 24.10 23.50 16,000 23.60 7,400 23.70 6,500 23.80 20 -0.30 23.80 7,400 23.90 8,700 24 19,800 624,120 24.10 24.30 23.30
CVT 50.30 41.30 45.80 45.10 3,800 45.20 100 45.30 30,300 45.30 150 -0.50 45.50 7,200 45.60 1,000 45.80 5,500 580,550 45.80 46.60 45.30 24,100 10,000
PHC 21.80 18 19.90 20 2,200 20.10 4,800 20.20 3,900 20.20 80 0.30 20.70 100 20.80 2,100 20.90 14,100 574,480 20 21.30 20 1,900
TTZ 4.50 3.70 4.10 3.70 13,400 3.80 123,300 3.90 12,200 -0.20 3.90 16,000 4 4,400 4.10 12,500 508,600 4 4.10 3.80
TVC 12.10 9.90 11 10.70 40,700 10.80 35,500 10.90 12,500 10.90 38,300 -0.10 11 36,800 11.10 21,300 11.20 27,500 495,200 10.80 10.90 10.80
SPI 2.90 2.50 2.70 2.50 151,300 2.60 195,000 2.60 50 -0.10 2.70 156,400 2.80 272,200 2.90 321,200 475,850 2.70 2.80 2.60
VND 24 19.80 21.90 21.40 17,400 21.50 21,100 21.60 13,500 21.70 80 -0.20 21.70 48,800 21.80 65,300 21.90 72,700 473,880 21.90 22.30 20.90 52,900
KSK 1.40 1.20 1.30 1.20 902,500 1.30 175,200 1.30 94,700 0 1.40 920,600 458,300 1.30 1.40 1.20
BII 3.80 3.20 3.50 3.20 173,600 3.30 136,900 3.30 40 -0.20 3.40 64,400 3.50 110,300 3.60 93,300 413,240 3.50 3.50 3.30
VIX 7.70 6.30 7 6.70 71,900 6.80 137,800 6.90 33,600 7.10 10 0.10 7.10 31,400 7.20 165,900 7.30 115,700 413,210 6.80 7.10 6.70 4,100
VCR 4.60 3.80 4.20 4.30 3,500 4.40 11,000 4.50 14,500 4.60 30 0.40 357,930 4.60 4.60 4.50
DPS 3.50 2.90 3.20 2.90 45,000 3 2,400 3.10 100 -0.10 3.10 42,400 3.20 55,400 3.30 82,300 351,800 3.20 3.20 3
PIV 33.40 27.40 30.40 30 47,100 30.10 23,300 30.20 400 30.20 60 -0.20 30.30 18,600 30.40 24,200 30.50 18,900 345,360 30.30 30.40 29.80
DST 30.90 25.30 28.10 27.70 32,600 27.80 42,100 27.90 28,900 28 -0.10 28 12,900 28.10 18,600 28.20 25,200 341,800 27.80 28.40 27.80
NDF 17.40 14.40 15.90 16.60 6,000 16.70 8,600 16.80 5,000 17 32,100 1.10 17 12,500 17.10 9,700 17.20 2,000 333,300 15.90 17.30 15.90
TTB 9.60 8 8.80 8.40 25,400 8.50 15,700 8.60 9,900 8.60 10 -0.20 8.70 9,000 8.80 19,900 8.90 11,600 293,110 8.70 8.70 8.50
NDN 9.40 7.80 8.60 8.40 53,900 8.50 76,100 8.60 9,800 8.60 30 0 8.70 44,100 8.80 36,900 8.90 37,800 287,830 8.60 8.60 8.50
SDP 5.80 4.80 5.30 5.70 10,200 5.80 1,000 ATO 6,800 5.80 19,300 0.50 267,700 5.30 5.80 5.20
KHB 2.30 1.90 2.10 1.90 184,000 2 245,800 2.10 100 0 2.10 171,200 2.20 163,600 2.30 200,300 259,700 2.20 2.20 2
MST 10.20 8.40 9.30 9 3,200 9.10 15,600 9.20 9,300 9.30 3,600 0 9.30 12,300 9.40 32,200 9.50 27,300 254,200 9.20 9.40 8.90
VGS 11.50 9.50 10.50 10 12,500 10.10 22,100 10.20 24,500 10.30 27,900 -0.20 10.30 11,900 10.50 63,100 10.60 63,100 249,100 10.50 11.50 10.30
IVS 11.80 9.80 10.80 10.60 11,500 10.70 25,700 10.80 25,200 10.80 10 0 10.90 2,400 11 1,600 11.30 800 247,510 10.80 11.50 10.80 800
PVL 3.40 2.80 3.10 2.80 191,500 2.90 22,200 3 8,800 -0.10 3 4,200 3.10 120,500 3.20 148,000 245,100 3.10 3.10 2.80
FID 1.70 1.50 1.60 1.60 75,000 1.70 32,200 ATO 38,400 1.70 20 0.10 243,220 1.60 1.70 1.60
NHP 3.70 3.10 3.40 3.20 51,300 3.30 126,100 3.40 27,700 3.40 50 0 3.50 198,600 3.60 99,600 3.70 107,100 221,750 3.40 3.50 3.40
VMI 6.30 5.30 5.80 5.60 28,400 5.70 13,200 5.80 1,700 5.90 10 0.10 5.90 15,500 6 49,600 6.10 8,000 213,210 5.80 5.90 5.60
APS 4 3.40 3.70 3.50 43,200 3.60 102,000 3.70 46,500 3.70 10,000 0 3.90 31,200 4 112,300 189,000 3.80 3.90 3.70 5,500
LIG 7 5.80 6.40 5.90 15,900 6 17,200 6.10 2,300 6.10 23,400 -0.30 6.20 500 6.30 7,000 6.40 13,100 172,200 6.40 6.40 6.10
PGS 19.10 15.70 17.40 17.10 20,400 17.20 12,300 17.30 4,800 17.30 10 -0.10 17.50 7,100 17.60 2,000 17.70 5,500 165,210 17.40 17.80 17.30 2,000
VIG 1.80 1.60 1.70 1.60 42,300 -0.10 ATO 7,700 1.60 5,900 1.70 501,600 154,100 1.80 1.80 1.60
TNG 15.90 13.10 14.50 14.30 8,700 14.40 5,600 14.50 2,600 14.50 110 0 14.60 11,200 14.70 14,400 14.80 10,100 153,310 14.60 14.70 14.40 5,000
BCC 16.10 13.30 14.70 14.40 33,300 14.50 31,400 14.60 40,100 14.70 40 0 14.70 22,500 14.80 25,300 14.90 25,300 148,440 14.80 14.80 14.60
VGC 21.50 17.70 19.60 19.10 21,700 19.20 22,600 19.30 19,700 19.30 40 -0.30 19.40 1,300 19.50 6,000 19.60 9,300 148,140 19.60 19.80 19.30
SGO 1.30 1.10 1.20 1.10 971,700 1.20 44,000 1.30 8,400 0.10 1.30 338,100 147,800 1.30 1.30 1.20
DL1 22.40 18.40 20.40 20.80 3,300 20.90 3,300 21 2,600 21 4,000 0.60 21.10 2,700 21.20 6,800 21.30 4,300 141,300 20.40 21.20 20.40
MBS 10.70 8.90 9.80 9.60 36,600 9.70 11,700 9.80 15,400 9.90 60 0.10 9.90 4,000 10 18,600 10.10 4,900 137,660 9.80 9.90 9.70 1,500
VAT 8.10 6.70 7.40 6.90 1,000 7 8,900 7.10 1,300 7.70 2,000 0.30 7.70 16,000 7.80 4,100 7.90 7,300 137,200 7.40 8 6.70
PV2 2.40 2 2.20 2 146,500 2.10 121,300 2.20 11,100 2.30 60 0.10 2.30 115,400 2.40 161,300 134,760 2.20 2.30 2.10
KDM 4.80 4 4.40 4.70 1,300 4.80 44,600 ATO 7,100 4.80 300 0.40 132,300 4.30 4.80 4.30 41,500
TTH 9.70 8.10 8.90 8.30 28,700 8.40 14,200 8.50 3,100 8.50 90 -0.40 8.60 13,000 8.70 6,300 8.80 12,000 132,190 8.90 8.90 8.20 1,100
LAS 14.10 11.70 12.90 12.90 42,100 13 10,300 13.10 9,200 13.10 140 0.20 13.20 10,900 13.30 18,900 13.40 52,100 121,940 12.80 13.30 12.80
SIC 11 9 10 10.90 8,400 11 179,900 ATO 83,700 11 170 1 121,670 11 11 9 1,000
ITQ 3.50 2.90 3.20 2.90 33,200 3 29,900 3.10 81,400 3.20 2,000 0 3.20 8,300 3.30 44,800 3.40 45,800 119,700 3.20 3.30 3.20 1,000
VCS 183.10 149.90 166.50 169.90 100 170 1,900 170.20 500 170.20 110 3.70 170.70 100 171.20 100 171.80 100 118,810 166.50 170.20 166 700
DBC 31.50 25.90 28.70 28.50 5,100 28.60 5,100 28.70 6,300 28.80 200 0.10 28.80 1,100 29.10 1,200 29.20 5,000 105,800 28.40 29.80 28.30 12,900
VKC 11.80 9.80 10.80 10.30 13,000 10.40 7,700 10.50 5,700 10.60 30 -0.20 10.60 1,800 10.70 16,500 10.80 10,000 105,030 10.50 10.60 10.40 6,000
CTP 25.80 21.20 23.50 23.50 100 23.70 3,000 23.80 20,000 0.30 25.60 100 25.70 600 25.80 1,000 103,400 25.80 25.80 23.50
MPT 4.70 3.90 4.30 4 58,800 4.10 56,200 4.20 16,000 4.30 300 0 4.30 10,000 4.40 45,100 4.50 49,400 98,800 4.20 4.30 4.10
HNM 5.80 4.80 5.30 4.80 20,000 4.90 24,000 5 1,800 5.10 2,100 -0.20 5.10 13,100 5.20 4,200 5.30 4,200 97,300 5.20 5.20 4.90 2,300
CMI 4.80 4 4.40 4 7,600 4.10 5,900 4.20 7,900 4.20 30 -0.20 4.30 2,200 4.40 9,200 4.50 9,600 84,230 4.30 4.40 4.20
NVB 11.50 9.50 10.50 9.50 100 9.50 2,000 -1 9.90 1,000 10 41,800 10.20 20,100 83,700 10.50 10.50 9.50
PVE 7.50 6.30 6.90 6.70 10,600 6.80 26,600 6.90 1,900 7 90 0.10 7 34,200 7.10 27,900 7.20 10,700 83,590 6.90 7 6.90
BVS 20.20 16.60 18.40 18.80 3,700 18.90 2,300 19 2,800 19.30 70 0.90 19.30 1,800 19.40 9,000 19.50 11,300 83,170 18.50 19.60 18.50 31,400 15,300
WSS 4.50 3.70 4.10 3.90 103,900 4 101,000 4.10 1,000 4.20 700 0.10 4.20 45,500 4.30 30,000 4.40 15,000 82,400 4 4.20 4
C69 7.70 6.30 7 6.60 7,300 6.70 13,700 6.80 18,400 6.80 100 -0.20 6.90 30,400 7 38,600 7.10 21,000 80,200 7 7 6.70
SDD 2.60 2.20 2.40 2.20 30,900 2.30 26,500 2.40 80 0 2.50 11,100 2.60 8,200 76,580 2.30 2.50 2.30
SD9 8.50 7.10 7.80 7.50 11,600 7.60 13,400 7.70 23,400 7.80 90 0 7.80 1,300 7.90 18,800 8 119,900 72,790 7.80 7.90 7.80
S99 6.90 5.70 6.30 6 25,500 6.10 12,500 6.20 18,200 6.50 170 0.20 6.50 15,600 6.60 31,300 6.70 64,400 71,870 6.60 6.60 6.30
IDJ 2.50 2.10 2.30 2.10 6,400 2.20 14,100 2.30 2,100 0 2.30 5,700 2.40 41,200 2.50 43,900 68,600 2.20 2.30 2.20
G20 2.70 2.30 2.50 2.30 28,300 2.40 74,500 2.50 3,300 2.60 50 0.10 2.60 79,500 2.70 55,100 60,550 2.50 2.60 2.40
ASA 2.60 2.20 2.40 2.20 20,000 2.30 5,000 2.30 25,500 -0.10 2.40 31,000 2.50 25,500 2.60 71,700 53,200 2.40 2.40 2.30
PVV 1.40 1.20 1.30 1.20 202,300 1.30 152,200 1.30 19,900 0 1.40 143,800 52,800 1.40 1.40 1.30
SD2 7.40 6.20 6.80 6.40 90,700 6.50 11,000 6.60 6,300 6.60 500 -0.20 6.80 9,400 6.90 500 7 16,300 51,700 6.70 6.80 6.60 7,700
THT 7 5.80 6.40 6.10 500 6.20 25,200 6.30 39,300 6.40 80 0 6.40 10,100 6.50 10,700 6.60 15,500 51,080 6.40 6.50 6.40 1,300
SLS 194.10 158.90 176.50 175.50 300 176 1,000 176.50 700 177.50 2,300 1 177.90 200 178 1,000 178.40 500 49,200 176 178.40 172 200
DNP 33.10 27.10 30.10 30 700 30.90 200 31 2,500 31 120 0.90 31.50 5,500 32 2,300 32.90 2,000 49,120 30.10 31.50 30 3,200
MBG 4.40 3.60 4 3.60 11,300 3.70 10,500 3.80 6,900 4 340 0 4 17,300 4.10 19,800 4.20 200 48,140 4 4.10 3.80
HKT 5 4.20 4.60 4.30 10,600 4.40 19,800 4.50 5,500 4.60 100 0 4.60 4,900 4.70 200 4.80 3,000 47,200 4.50 4.60 4.40
CVN 4.20 3.60 3.90 3.60 17,000 3.70 1,400 3.80 1,500 -0.10 3.80 4,900 3.90 4,300 4 14,100 46,400 4 4 3.70
NHA 12.80 10.60 11.70 12 5,900 12.10 3,300 12.20 600 12.30 0.60 12.30 7,100 12.50 2,000 12.60 1,000 46,100 11.80 12.30 11.40 3,400
PVC 8.20 6.80 7.50 7.20 20,100 7.30 6,100 7.40 7,700 7.40 3,200 -0.10 7.50 8,300 7.60 33,100 7.70 10,900 43,700 7.40 7.40 7.30
HHC 52.30 42.90 47.60 48 1,100 48.20 1,000 48.50 400 48.50 20 0.90 49 2,000 52 300 52.30 500 39,820 45.60 48.50 43
TC6 4.90 4.10 4.50 4.20 8,500 4.30 17,200 4.40 2,900 4.40 1,600 -0.10 4.50 9,500 4.60 16,000 4.70 14,000 39,500 4.40 4.40 4.40
HLD 13.20 10.80 12 11.80 13,900 11.90 3,500 12 7,400 12.30 4,000 0.30 12.30 3,300 12.40 3,000 12.50 5,000 39,200 12 12.30 12
HDA 11.40 9.40 10.40 10.10 12,400 10.20 1,900 10.30 3,400 10.30 2,700 -0.10 10.40 2,000 10.50 4,100 10.60 7,100 35,900 10.40 10.40 10.20 2,000
NBC 6.10 5.10 5.60 5.20 8,500 5.40 3,000 5.50 3,800 5.70 0.10 5.70 7,200 5.90 200 6 5,000 35,600 5.60 5.70 5.50
MCO 2.50 2.10 2.30 2.10 1,500 2.10 19,000 -0.20 2.30 8,900 2.50 39,600 35,500 2.10 2.30 2.10
CAN 27.50 22.50 25 25 0 25 45,900 27.50 500 33,000 25 25 25
VDS 10.60 8.80 9.70 9.60 7,800 9.70 1,000 10 3,000 10 10 0.30 10.50 6,800 10.60 2,300 31,410 9.90 10 9.70
IDV 53.70 44.10 48.90 48.60 200 48.70 100 48.80 100 48.90 60 0 49 4,500 49.10 600 49.20 2,500 30,760 48.60 49.30 48.50 8,400
NET 31.70 26.10 28.90 28.10 3,000 28.20 3,100 28.30 700 28.80 200 -0.10 28.80 3,500 28.90 3,900 29 1,300 30,600 28.90 29 28.20 11,100 16,500
VMC 48.80 40 44.40 41.20 1,000 44 3,000 44.10 2,000 44.90 400 0.50 44.90 400 45.20 500 45.50 1,000 30,300 47 47 44
ICG 7.70 6.30 7 6.60 500 6.70 10,500 6.80 3,300 6.90 60 -0.10 6.90 3,900 7 19,500 7.10 7,500 30,260 6.80 6.90 6.80
CSC 32.10 26.30 29.20 29 3,500 29.10 3,100 29.20 2,700 29.30 2,300 0.10 29.30 3,500 29.40 6,000 29.50 3,900 30,000 29.20 29.30 29.20
CAP 39.40 32.40 35.90 34.70 1,000 35 3,600 35.10 100 35.10 8,800 -0.80 35.60 1,500 35.70 1,400 35.80 1,800 27,600 35.90 36 33.70 2,800
L14 74.20 60.80 67.50 69 200 69.40 300 70 400 70.50 30 3 70.50 1,300 70.90 500 71 1,900 25,830 68 70.50 68
DC4 10.50 8.70 9.60 9.20 2,000 9.30 3,400 9.40 3,600 9.50 -0.10 9.70 1,000 9.90 3,500 10 5,900 25,300 9.50 9.80 9.40
PHP 16.30 13.50 14.90 14.60 900 14.70 11,000 14.80 1,100 14.90 1,000 0 15 3,200 15.20 1,200 15.30 300 24,900 14.60 15 14.60 14,200
NTP 72 59 65.50 65 500 65.10 100 65.50 7,800 65.50 10 0 66 1,000 66.50 300 67 4,500 24,710 65.30 65.60 65.30 600
PVG 7.50 6.30 6.90 6.70 50,200 6.80 48,600 6.90 42,800 7 0.10 7 14,000 7.10 47,600 7.20 9,900 24,300 6.90 7 6.90
VIT 32.30 26.50 29.40 28.60 2,000 28.70 10,000 28.80 2,500 29.20 20 -0.20 29.20 1,000 29.30 4,300 29.40 500 23,920 29 29.20 29 5,000
PVB 11.50 9.50 10.50 10.50 31,300 10.60 28,200 10.70 4,200 10.80 10,300 0.30 10.80 9,700 10.90 3,500 11 4,200 23,200 10.70 11 10.70
PDC 7.90 6.50 7.20 7.20 3,000 7.30 2,100 7.40 1,000 7.90 0.70 7.90 5,500 22,600 7.90 7.90 7.30
SCI 9.30 7.70 8.50 7.70 100 9.10 400 0.60 9.10 800 22,000 7.80 9.10 7.80
DP3 41.20 33.80 37.50 37.50 9,500 37.60 1,200 37.70 100 38 600 0.50 38 400 38.10 100 38.20 2,200 21,200 37.60 38 37.50
ATS 19.20 15.80 17.50 16.30 1,000 16.40 500 16.50 1,900 16.50 100 -1 18.40 200 18.50 100 19.10 400 21,100 16 16.50 16
TDN 4.60 3.80 4.20 3.90 1,000 4 1,000 4.10 3,000 4.20 5,100 0 4.20 6,900 4.30 1,400 4.40 1,000 21,100 4.20 4.20 4.20
VTV 24 19.80 21.90 22 10,000 22.10 3,000 22.20 1,500 23 30 1.10 22.90 1,500 23 3,300 23.50 1,000 21,030 21.90 23 21.90
DHT 89.40 73.20 81.30 80.10 600 80.50 400 81 2,200 81 10 -0.30 81.50 900 81.80 500 81.90 500 20,910 81.80 83 81 2,400
VC7 24.80 20.40 22.60 22.10 1,200 22.40 13,000 22.50 3,000 22.60 50 0 22.70 4,000 22.80 900 22.90 1,900 20,850 24.80 24.80 22.50 5,300
SVN 3.30 2.70 3 2.70 39,000 2.80 49,900 2.90 31,000 3 0 3 54,800 3.10 24,900 3.20 11,500 20,700 3 3.10 2.90 2,000
BLF 4.80 4 4.40 4 400 4.40 0 4.40 5,000 4.50 1,000 4.60 1,000 20,100 4.70 4.70 4
SD5 12.40 10.20 11.30 11 18,800 11.10 13,400 11.20 6,000 11.30 300 0 11.30 11,700 11.40 12,300 11.50 7,600 20,100 11.30 11.40 11.20
PDB 18.50 15.30 16.90 16.10 100 16.30 2,000 16.40 500 16.50 -0.40 16.70 1,000 16.80 300 16.90 1,300 19,700 16.50 16.90 16.50 600
LUT 2.70 2.30 2.50 2.30 11,400 2.40 14,000 2.50 100 0 2.50 900 2.60 100,900 2.70 9,900 19,600 2.50 2.50 2.40
UNI 4.20 3.60 3.90 3.70 13,000 3.80 200 3.90 4,900 3.90 100 0 4 2,300 4.10 1,000 4.20 1,700 19,600 3.80 4 3.60
VE9 10.30 8.50 9.40 9.20 1,000 9.30 400 9.40 2,000 9.90 10 0.50 9.90 2,100 10 5,200 10.10 5,000 18,310 9.90 9.90 9.50
DC2 8.30 6.90 7.60 6.90 6,000 7 5,000 7.50 -0.10 7.80 3,300 8 20,000 8.30 17,200 18,200 7.50 7.50 7.50
VTJ 9.50 7.90 8.70 8 1,000 8 -0.70 8.60 9,000 8.70 3,700 8.90 1,000 16,200 8.60 8.60 8
SDT 9.90 8.10 9 8.50 5,200 8.60 3,700 8.70 9,300 8.90 120 -0.10 8.90 8,100 9 12,000 9.10 200 16,020 9 9 8.80
DGL 34.30 28.10 31.20 30.70 500 31.10 4,000 31.20 3,000 31.20 0 31.90 1,000 32 20,000 32.50 1,000 16,000 31.20 31.20 31.20
MAC 10 8.20 9.10 8.80 10,500 8.90 28,900 9 33,200 9.10 2,000 0 9.10 6,100 9.20 35,900 9.30 30,000 15,800 9.10 9.10 9.10
VE1 8.30 6.90 7.60 7 1,500 7.10 800 7.20 500 8.20 8,500 0.60 8.20 4,900 8.30 6,000 15,600 8.20 8.20 7.70 4,600
PBP 14.50 11.90 13.20 12.90 300 13.10 5,000 13.20 1,900 13.30 100 0.10 13.30 1,800 13.40 1,000 13.60 600 15,100 13.10 13.30 13.10 200
HVA 2.60 2.20 2.40 2.30 18,900 2.40 21,400 2.50 2,600 2.60 20 0.20 2.60 22,400 14,920 2.60 2.60 2.50
DBT 17.10 14.10 15.60 15.30 400 15.40 500 15.50 3,400 15.50 3,200 -0.10 15.60 5,000 15.70 17,300 15.80 2,300 14,100 15.60 15.60 15.50
VC2 15.70 12.90 14.30 14.30 700 14.40 1,000 14.50 4,200 14.90 500 0.60 14.90 200 15 1,500 15.10 1,200 14,000 14.10 14.90 14.10
API 35.70 29.30 32.50 29.40 600 29.90 200 30 600 30 30 -2.50 32.90 1,100 33 2,900 33.50 100 13,330 35 35 30 1,200
DHP 10.70 8.90 9.80 9.30 2,000 9.70 9,700 9.80 3,000 9.90 100 0.10 9.90 3,700 10 800 10.50 50,000 12,200 9.80 9.90 9.70 1,200 1,800
S55 32.60 26.80 29.70 28.80 100 29.20 500 29.30 1,300 29.30 4,000 -0.40 29.80 4,000 30 3,000 30.20 5,000 11,600 31.50 31.50 29.30
STP 7.40 6.20 6.80 6.30 2,000 6.40 2,000 7 2,000 7.40 0.60 11,000 7.20 7.40 7.20
BPC 19.10 15.70 17.40 17.10 3,000 17.20 2,900 17.30 100 17.40 100 0 17.40 3,600 17.50 1,000 17.60 1,000 10,900 17.40 17.40 17.20 600
KTT 6.90 5.70 6.30 6.20 2,000 6.30 600 6.40 800 6.50 2,200 0.20 6.50 100 6.60 1,500 6.70 3,000 10,600 6.30 6.50 6.30
HMH 13 10.80 11.90 11.70 4,000 11.80 4,900 11.90 2,800 11.90 10 0 12 2,800 12.10 7,000 12.20 10,000 9,710 11.90 11.90 11.90 5,000
TTC 20.20 16.60 18.40 17.60 100 17.80 9,000 18 10,900 18.80 100 0.40 18.90 800 19 1,000 20 100 9,200 18 18.80 18 100
PMS 28.60 23.40 26 25.40 500 25.50 500 26 1,100 26.50 160 0.50 26.50 300 26.60 200 26.80 100 8,760 26.10 26.60 26
DNY 8.20 6.80 7.50 7.20 500 7.30 3,500 7.40 2,900 7.50 40 0 7.60 1,000 7.70 2,600 7.80 2,000 8,740 7.50 7.50 7.40
KKC 16.70 13.70 15.20 14.80 4,300 14.90 700 15 1,400 15.10 -0.10 15.10 2,400 15.20 6,200 15.30 1,600 8,400 15.20 15.20 14.80
TCS 4.60 3.80 4.20 3.90 4,000 4 2,000 4.10 100 4.20 0 4.20 6,600 4.30 100 4.40 5,000 8,300 4.20 4.20 4.20
KSD 3.50 2.90 3.20 2.90 500 3 1,000 3.10 1,500 3.20 0 3.20 5,800 3.30 6,000 3.40 3,000 8,100 3.10 3.20 3.10
NAG 6.70 5.50 6.10 5.80 7,500 5.90 500 6 1,600 6.10 1,000 0 6.10 11,200 6.20 12,000 6.30 33,000 7,600 6.10 6.10 5.90 500
CTX 19.90 16.30 18.10 17 100 17.70 500 18.10 5,000 18.20 0.10 18.20 5,000 18.30 500 19.70 200 7,500 18.20 18.20 18.10
PSD 18.70 15.30 17 16.40 500 16.50 14,600 16.70 500 17.40 0.40 17.30 4,300 17.40 1,000 17.50 24,300 7,300 17.40 17.40 17 7,200 5,000
PXA 1.50 1.30 1.40 1.30 149,300 1.30 2,900 -0.10 1.40 36,900 1.50 189,600 7,300 1.30 1.40 1.30
TPP 20.60 17 18.80 17 1,000 18 200 -0.80 18.50 500 18.60 2,000 20 800 7,300 20 20 17
VE3 15.90 13.10 14.50 13.60 500 13.70 400 14.20 2,100 14.20 -0.30 14.40 1,100 14.50 15,300 14.80 2,300 6,700 14.30 14.30 14.20
PLC 31.10 25.50 28.30 27.30 4,300 27.40 3,700 27.60 1,700 27.60 80 -0.70 28.30 600 28.40 1,000 28.50 4,600 6,480 28.50 28.50 27.60 100
ONE 6.30 5.30 5.80 5.60 10,000 5.70 1,100 5.80 200 5.90 100 0.10 5.90 12,400 6 5,000 6.10 11,500 6,400 6.10 6.10 5.80 6,100
SRA 11.80 9.80 10.80 10.20 2,300 10.30 2,000 10.40 3,200 10.80 0 11.30 500 11.40 1,000 11.50 3,500 6,000 10.80 11 10.80
EID 19.10 15.70 17.40 16.50 5,100 16.70 1,300 16.80 200 17.60 150 0.20 17.70 2,200 17.80 100 18 400 5,650 17.30 17.70 16.70 4,300
TST 5.50 4.50 5 4.70 500 4.80 10,500 4.90 200 5 0 5 4,500 5.10 100 5.40 300 5,500 5 5 5
QHD 28.80 23.60 26.20 25.70 3,000 25.80 2,000 25.90 600 25.90 20 -0.30 26.20 2,100 26.30 1,800 26.70 400 5,320 25.90 25.90 25.90
AMV 18.10 14.90 16.50 15.50 2,800 16 2,100 16.20 800 16.50 0 16.50 2,000 16.80 200 17 4,500 5,300 16.50 16.80 16.50
SD7 3.80 3.20 3.50 3.20 5,000 3.30 5,300 3.40 1,100 3.70 5,200 0.20 3.70 1,800 3.80 15,900 5,200 3.70 3.70 3.70
CTA 1.60 1.40 1.50 1.40 200 1.50 0 1.50 300 1.60 45,400 5,100 1.50 1.50 1.50
SDH 3.10 2.70 2.90 2.70 -0.20 2.70 146,700 2.80 20,000 3 79,800 5,100 2.70 2.70 2.70
SFN 33.80 27.80 30.80 28 3,000 29 1,000 29.10 500 31 0.20 31.30 100 31.40 200 31.50 200 5,100 30.80 31 30.80
VE8 12.90 10.70 11.80 11.70 1,000 11.80 600 12 5,000 12.20 100 0.40 12.20 800 12.30 600 12.50 1,000 5,100 12 12.20 12 100
MLS 21.50 17.70 19.60 19.40 5,500 19.50 3,000 19.60 700 19.60 100 0 19.80 800 20 500 21.50 800 4,700 19.80 19.80 19.60
MAS 105.30 86.30 95.80 95 200 95.30 700 95.50 300 95.80 110 0 95.90 500 96 2,700 96.50 200 4,210 95.80 95.80 95.80 920
MNC 5.80 4.80 5.30 4.80 1,000 5.20 22,800 5.30 0 5.40 7,600 5.50 1,400 5.60 2,500 4,100 5.30 5.30 5.30
S74 7.40 6.20 6.80 6.20 800 6.30 300 7 100 0.20 7 500 7.30 300 7.40 600 4,100 6.50 7 6.40
DXP 15 12.40 13.70 13.40 4,300 13.50 4,300 13.60 11,300 13.70 1,000 0 13.70 2,800 13.80 3,000 13.90 300 4,000 13.70 13.70 13.60
VTC 9.30 7.70 8.50 8 500 8.50 800 8.70 200 9.10 90 0.60 9.10 100 9.20 900 3,790 8.50 9.10 8.50 200
CDN 24.70 20.30 22.50 20.50 300 22.50 0 22.50 1,800 22.70 1,400 22.90 800 3,600 22.70 22.70 20.40 3,300
VBC 89.10 72.90 81 79 1,100 79.50 300 80 300 80.10 300 -0.90 82.90 400 83 500 83.30 500 3,600 81.90 84 80.10
HJS 18.90 15.50 17.20 16 10,000 16.50 2,000 17.20 2,000 18 200 0.80 18 9,800 18.50 1,000 18.80 1,000 3,500 17.30 18 17.30
MCC 15.10 12.50 13.80 13 500 13.10 900 13.10 500 -0.70 13.90 700 14 1,100 14.50 1,600 3,500 13.80 13.90 13.10
MHL 6.60 5.40 6 5.40 2,300 5.50 2,200 5.60 400 6.30 100 0.30 6.30 3,800 6.60 3,600 3,400 6 6.30 6
KSQ 1.90 1.70 1.80 1.70 61,800 1.80 100 0 1.80 67,000 1.90 198,700 3,300 1.80 1.80 1.70 27,300
MIM 6.80 5.60 6.20 6.60 7,000 6.80 10,300 6.80 0.60 3,100 6.80 6.80 6.20
VNR 26.20 21.60 23.90 21.90 1,000 22 4,200 22.10 100 23.90 50 0 23.90 800 24 3,900 24.50 12,200 3,050 23.90 23.90 23.90
MSC 20.90 17.10 19 17.10 3,100 17.10 -1.90 20.90 500 3,000 17.10 17.10 17.10
SCL 3.90 3.30 3.60 3.30 3,600 3.50 500 3.50 -0.10 3.60 6,300 3.80 1,500 3.90 1,100 3,000 3.60 3.60 3.50
PCG 9 7.40 8.20 7.40 100 9 80 0.80 9 12,300 2,680 9 9 9 1,500
PMC 102.10 83.70 92.90 88.20 100 88.30 400 90 500 93.20 50 0.30 93.30 300 93.40 1,000 93.50 1,800 2,550 94.90 94.90 90 2,400 1,600
DNC 29.90 24.50 27.20 28.20 1,500 28.50 1,500 28.50 1.30 29 100 2,500 28.20 28.50 28.20
SMT 23.70 19.50 21.60 19.50 200 20 2,000 21.30 2,500 -0.30 21.30 1,200 21.50 2,000 21.90 1,500 2,500 21.30 21.30 21.30 2,500
TV4 17.80 14.60 16.20 15.60 5,000 15.80 300 16.10 1,000 16.20 300 0 16.20 4,700 16.30 700 16.50 11,000 2,500 16.20 16.20 16.20
CMS 6.10 5.10 5.60 5.40 1,000 5.60 600 5.70 100 5.80 100 0.20 5.80 5,400 5.90 300 6 12,000 2,300 5.60 5.80 5.60
MCF 16.50 13.50 15 13.60 500 14.50 1,000 15.50 0.50 15 4,000 15.50 2,300 16 500 2,300 15.50 15.50 14.50 300
OCH 5.60 4.60 5.10 4.60 50,000 5 1,000 5.10 2,000 5.60 0.50 2,100 5.50 5.60 5.50
DZM 9.30 7.70 8.50 8.10 10,200 8.20 200 8.30 5,000 8.50 50 0 8.60 1,500 8.90 200 9 4,400 2,050 8.20 8.50 8
CTB 29.50 24.30 26.90 26.50 200 26.50 40 -0.40 28 400 2,040 27 27 26.50 100
VC9 10 8.20 9.10 8.80 2,000 8.90 2,000 9 2,000 8.80 10 -0.30 10 300 2,010 9 9 8.80
LCS 3.40 2.80 3.10 2.80 17,700 2.80 2,000 -0.30 3 500 3.10 4,700 3.20 1,500 2,000 2.80 2.80 2.80
V21 8.60 7.20 7.90 7.30 200 7.40 100 7.50 100 7.90 0 7.90 500 8 1,100 8.60 1,000 2,000 7.90 7.90 7.90
NST 13.60 11.20 12.40 11.90 -0.50 11.90 300 12 700 12.20 500 1,700 12.30 12.30 11.20 1,500
DAD 21.80 18 19.90 18.50 100 19 400 19.30 600 19.90 0 19.90 800 20 5,700 20.20 300 1,500 20 20 19.30 400 100
HBS 3.10 2.70 2.90 2.70 3,500 2.80 3,300 2.90 0 2.90 1,600 3 3,200 3.10 2,100 1,500 2.90 2.90 2.90
L61 9.50 7.90 8.70 7.90 100 8.40 -0.30 8.40 7,200 8.60 1,000 9.40 200 1,500 8.40 8.40 8.40 1,500
SD6 10.10 8.30 9.20 8.80 500 8.90 10,000 9 3,300 9.30 1,400 0.10 9.30 3,000 9.40 2,000 9.50 4,000 1,500 9.30 9.30 9.30 1,100
WCS 199.10 162.90 181 171 100 175 400 175.10 200 175 -6 181.40 100 181.50 1,000 185 300 1,300 180 180 170 500
DGC 34.40 28.20 31.30 31 12,100 31.10 800 31.20 3,600 31.40 30 0.10 31.40 400 31.60 1,000 31.70 200 1,230 31.20 31.50 31.20
BTS 8.30 6.90 7.60 7 1,000 7.10 2,000 7.20 100 7.70 10 0.10 7.70 300 7.80 4,800 8 900 1,210 7.60 7.70 6.90
NDX 11.50 9.50 10.50 9.50 2,800 9.80 100 10.20 5,000 10.80 200 0.30 10.80 6,100 11.50 37,700 1,200 10.80 10.80 10.80 200
HEV 13.70 11.30 12.50 12.10 100 12.30 1,400 12.40 500 12.30 -0.20 12.50 5,000 1,100 12.50 12.50 12.30
PPE 14.60 12 13.30 13 600 13.20 100 13.40 0.10 13.40 400 13.50 500 1,100 13.30 13.40 13
SDA 2.90 2.50 2.70 2.50 7,500 2.60 14,500 2.70 0 2.70 70,900 2.80 6,100 2.90 9,800 1,100 2.70 2.70 2.70
SEB 39.40 32.40 35.90 32.70 1,000 33 2,900 33.10 2,000 33 -2.90 36.90 200 37 12,000 38.50 1,000 1,100 35 35 33
TKC 27.50 22.50 25 24.90 3,000 25 3,000 25.10 400 25.50 80 0.50 26.10 400 26.50 900 26.80 700 1,080 25.40 25.50 25.40
BKC 7.30 6.10 6.70 6.40 900 6.50 2,000 6.60 500 6.60 40 -0.10 6.70 100 7.20 1,000 7.30 1,000 1,040 6.50 6.60 6.50
B82 3.30 2.70 3 2.70 20 -0.30 ATO 100 2.70 200 3 3,700 1,020 2.70 2.70 2.70
VSA 30.80 25.20 28 25.50 100 26.50 200 26.80 100 26.80 10 -1.20 28 7,200 28.10 300 30 5,000 1,010 28 28 26.80
CPC 35.20 28.80 32 29.10 500 29.20 100 29.50 100 34.90 2.90 32.50 200 33 1,000 34 500 1,000 31 34.90 31 1,000
DLR 10.70 8.90 9.80 8.90 1,500 9.50 -0.30 10.20 500 10.30 500 10.40 500 1,000 8.90 9.50 8.90
SD4 12.10 9.90 11 10.80 13,700 10.80 -0.20 11 1,000 11.20 2,000 11.30 700 1,000 10.80 10.80 10.80
HCC 26.20 21.60 23.90 23.10 100 23.40 300 23.50 1,100 23.80 40 -0.10 23.80 400 23.90 2,700 24.10 200 940 23.50 23.80 23.50
STC 37.40 30.60 34 34 0 34 400 34.50 400 34.80 400 900 34 34 30.60 800
TV2 184.80 151.20 168 168 300 168.20 100 169 200 169.10 10 1.10 169.50 300 170 100 170.50 100 710 168 169.10 168 100
BBS 16.20 13.40 14.80 13.40 600 13.60 100 13.70 600 15.30 0.50 15.30 900 15.50 500 15.80 500 700 15.50 16.20 15.10 200
TXM 11 9 10 9.30 500 9.40 500 9.50 500 10 0 10 5,100 10.10 1,000 10.20 1,000 700 10.50 10.50 9.60 200
QNC 4.50 3.70 4.10 4.10 1,400 4.20 1,800 4.50 80 0.40 4.50 100 680 4.50 4.50 4.50
SGC 77 63 70 70 4,600 70 110 0 510 70 70 70
D11 15.40 12.60 14 13 200 13.80 -0.20 14.40 1,500 14.50 2,000 15 100 500 13.80 13.80 13.80 500
LDP 40.70 33.30 37 34.50 2,000 35.50 100 36.90 -0.10 36.90 900 37 1,500 37.50 1,000 500 36.90 36.90 36.90
ALV 11.50 9.50 10.50 9.60 100 9.70 100 9.80 100 10.40 -0.10 10.10 2,600 10.20 100 10.30 2,000 400 10.40 10.40 10.40
CKV 19.80 16.20 18 16.20 700 18 0 18 3,900 19.80 3,000 400 16.20 18 16.20 400
HAT 36.60 30 33.30 30 500 32.50 1,900 33.30 100 0 33.40 100 33.50 600 33.70 300 400 33.50 33.50 32.50
KTS 47.90 39.30 43.60 43 1,000 43.60 500 43.70 200 43.70 300 0.10 47.40 100 47.50 1,200 47.80 300 400 47.50 47.50 43.70
LTC 3.80 3.20 3.50 3.30 1,000 3.40 1,000 3.50 100 3.50 0 3.60 2,100 3.70 1,300 3.80 4,600 400 3.50 3.50 3.50
SAF 60.10 49.30 54.70 49.30 1,000 50 100 51.20 100 59.40 10 4.70 58 200 58.30 300 58.50 100 310 56 59.40 56 300
HOM 6 5 5.50 5.20 13,200 5.30 17,200 5.40 5,500 5.50 0 5.50 9,100 5.60 17,800 5.70 23,500 300 5.30 5.50 5.30
SDE 1.80 1.60 1.70 1.60 1,000 1.80 1,100 1.80 30 0.10 230 1.80 1.80 1.80
AMC 29.70 24.30 27 25.80 500 25.90 4,000 26 700 26 -1 27 1,800 27.20 1,000 27.50 500 200 26 26 26
CCM 24.50 20.10 22.30 20.10 200 20.20 900 20.20 -2.10 200 20.10 20.20 20.10
CTC 5.20 4.40 4.80 4.40 1,000 4.50 1,100 5 100 0.20 5.10 900 5.20 800 200 4.50 5 4.50
EBS 10.20 8.40 9.30 9.20 1,000 9.30 200 9.40 0.10 9.40 2,000 9.50 5,000 9.90 1,300 200 9.40 9.40 9.40
GLT 48.80 40 44.40 44.20 -0.20 44.20 200 44.30 200 44.50 7,500