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 # 20/04/2018

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 1,090.72 ( -3.91    -0.36% )
KL: 61,010,490   GT: 2,132 (tỷ)
HNX 130.95 ( -0.11    -0.08% )
KL: 20,401,922   GT: 313 (tỷ)
UPCOM 57.80 ( 0    0% )
KL: 9,457,241   GT: 259 (tỷ)
VN30 1,061.89 ( -4.20    -0.39% )
KL: 25,521,608   GT: 1,392 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CIA (33.40)    PRC (16)    
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 13.80 11.40 12.60 12.30 843,600 12.40 1,088,100 12.50 945,600 12.60 100 0 12.60 179,600 12.70 729,600 12.80 937,100 3,162,200 12.60 12.70 12.50 3,500 6,000
DST 5.30 4.50 4.90 5 31,400 5.10 9,400 5.20 552,400 5.30 4,000 0.40 5.30 12,300 2,434,300 5.30 5.30 5
CEO 17.60 14.40 16 17 75,800 17.10 57,800 17.20 26,500 17.20 10,200 1.20 17.30 103,100 17.40 21,500 17.50 279,000 2,356,500 16.10 17.60 15.90 270,000
ACM 1.10 0.90 1 0.90 334,800 1 1,584,700 0 1 244,800 1.10 339,500 1,594,800 0.90 1 0.90
ACB 52.40 43 47.70 47.50 85,400 47.60 25,900 47.70 8,500 47.70 2,000 0 47.90 5,000 48 19,300 48.10 27,300 1,536,000 48 48.30 47.40
PVS 23.50 19.30 21.40 21.30 31,900 21.40 6,700 21.50 5,600 21.50 4,400 0.10 21.60 30,100 21.70 89,300 21.80 94,000 737,300 21.50 21.70 21 300 9,000
SDG 35.20 28.80 32 35.20 100 3.20 35 15,000 35.20 69,800 640,100 35.20 35.20 35.20
SHS 22.90 18.90 20.90 20.70 43,400 20.80 31,400 20.90 12,300 21 10,000 0.10 21 7,400 21.10 19,900 21.20 22,500 508,000 20.80 21.30 20.70 3,500 21,100
VGC 24.90 20.50 22.70 22.60 66,700 22.70 32,500 22.80 20,100 22.90 100 0.20 22.90 15,700 23 28,800 23.10 15,700 446,700 22.70 23 22.50 36,100 103,200
KLF 2.40 2 2.20 2 664,800 2.10 2,024,500 2.20 2,799,500 2.20 5,000 0 2.30 526,800 2.40 1,351,700 423,700 2.30 2.30 2.20 86,000
HUT 9.60 8 8.80 8.60 189,300 8.70 242,100 8.80 13,100 8.80 25,000 0 8.90 143,400 9 173,000 9.10 279,200 389,300 8.80 8.90 8.70 400
SHN 11.20 9.20 10.20 9.80 80,300 9.90 72,400 10 61,100 10.10 10,600 -0.10 10.10 4,200 10.20 98,600 10.30 101,200 339,500 10.20 10.20 10.10
NSH 13.50 11.10 12.30 11.50 200 11.60 1,900 11.80 5,400 11.90 4,400 -0.40 11.90 10,800 12 14,100 12.30 10,200 292,200 12 12 11.80
NVB 10.60 8.80 9.70 9.30 4,000 9.40 20,600 9.50 12,200 9.60 40,000 -0.10 9.60 3,000 9.70 79,000 9.80 28,900 220,500 9.60 9.70 9.50
VIX 7.50 6.30 6.90 7.10 22,400 7.20 21,800 7.30 11,100 7.40 1,200 0.50 7.40 3,800 7.50 25,300 215,300 7 7.50 7
HDA 11.30 9.30 10.30 9.60 100 9.80 5,500 10 3,100 10 100 -0.30 10.10 500 10.20 18,700 10.30 25,500 213,300 10.30 10.70 10 40,000
DS3 27.90 22.90 25.40 24.60 8,600 24.70 9,100 24.80 13,200 24.90 1,000 -0.50 24.90 1,000 25 8,800 25.10 10,500 191,000 25.40 25.70 24.80
TTB 18.40 15.20 16.80 16.50 15,500 16.60 10,900 16.70 13,000 16.80 1,000 0 16.80 5,800 16.90 100 17 7,500 183,900 16.80 16.90 16.70
VC3 22.10 18.10 20.10 19 9,500 19.10 6,600 19.20 4,600 19.20 3,000 -0.90 19.30 7,700 19.40 8,300 19.50 8,700 178,100 20.10 20.10 19
PVI 42.60 35 38.80 37.80 10,000 37.90 1,600 38 800 38 1,000 -0.80 38.20 5,700 38.30 1,000 38.40 2,000 176,200 38.70 38.80 38
VCG 22.50 18.50 20.50 20.30 28,000 20.40 31,400 20.50 9,400 20.50 300 0 20.60 9,400 20.70 8,800 20.80 10,000 164,400 20.60 21 20.40
BCC 7.50 6.30 6.90 6.40 77,000 6.50 80,600 6.60 14,100 6.60 1,000 -0.30 6.70 13,500 6.80 1,700 6.90 15,900 143,900 6.70 6.70 6.50 29,000
KVC 2.70 2.30 2.50 2.30 241,500 2.40 233,300 2.50 62,800 2.50 3,400 0 2.60 312,900 2.70 382,000 137,400 2.50 2.60 2.50
TVC 11.20 9.20 10.20 9.90 31,700 10 23,900 10.10 20,400 10.20 4,800 0 10.20 8,400 10.30 27,200 10.40 11,600 129,400 9.90 10.20 9.90
PVX 2.20 1.80 2 1.80 674,000 1.90 1,301,300 1.90 600 -0.10 2 472,600 2.10 2,352,400 2.20 1,666,600 122,900 2 2 1.90
PVB 15.70 12.90 14.30 14.50 8,100 14.60 9,000 14.80 2,400 14.80 100 0.50 14.90 1,200 15 8,400 15.10 4,200 121,800 14.80 15.50 14.50
HVA 4.70 3.90 4.30 3.90 75,000 4 24,800 4 3,100 -0.30 4.10 5,100 4.20 12,500 4.30 126,800 115,100 4.20 4.30 4
MBS 21.50 17.70 19.60 19.30 21,800 19.40 20,000 19.50 4,700 19.60 700 0 19.60 12,200 19.70 20,800 19.80 35,000 108,000 19.80 19.80 19.40
VPI 45.60 37.40 41.50 41.60 5,000 41.70 6,000 41.80 1,400 41.80 1,000 0.30 41.90 1,700 42 1,600 42.10 500 105,600 41.30 42.40 41.30
PVE 8 6.60 7.30 7.10 10,200 7.20 10,800 7.30 1,800 7.30 6,000 0 7.40 20,500 7.50 44,600 7.60 13,400 95,500 7.40 7.50 7.30
SDD 1.60 1.40 1.50 1.40 126,900 1.50 27,200 0 1.50 1,300 1.60 33,800 94,400 1.40 1.60 1.40
SPP 6.60 5.40 6 5.80 55,000 5.90 42,100 6 34,000 6.10 100 0.10 6.10 10,900 6.20 15,300 6.30 5,100 74,900 6.10 6.20 6
NDN 18.30 15.10 16.70 16.70 31,400 16.80 20,000 16.90 32,000 17 100 0.30 17.10 600 17.20 10,000 17.30 9,500 74,700 16.70 17.50 16.60 100 2,500
VTH 14.30 11.70 13 13 70,000 0 70,000 13 13 13
VIG 3.30 2.70 3 2.80 65,400 2.90 53,300 3 38,800 3.10 600 0.10 3.10 87,700 3.20 67,000 3.30 48,500 66,900 3 3.10 2.90
PHC 21.50 17.70 19.60 19.40 15,200 19.50 13,900 19.60 3,000 19.80 6,800 0.20 19.80 13,100 19.90 5,000 20 23,700 62,100 19.50 19.90 19.50
PVC 7.40 6.20 6.80 6.50 17,300 6.60 15,900 6.70 14,000 6.80 2,000 0 6.80 15,400 6.90 17,300 7 13,400 59,800 6.80 6.90 6.60
WSS 3.90 3.30 3.60 3.30 10,000 3.40 21,000 3.50 22,400 3.50 5,000 -0.10 3.60 11,500 3.70 8,700 3.80 12,500 55,000 3.50 3.50 3.50
HKB 2.40 2 2.20 2 53,000 2.10 14,300 2.10 11,000 -0.10 2.20 101,800 2.30 101,300 2.40 216,800 54,900 2.10 2.20 2.10
ITQ 3.10 2.70 2.90 2.70 60,100 2.80 7,800 2.80 14,600 -0.10 2.90 20,400 3 29,200 3.10 61,200 51,200 2.80 2.80 2.70
HHG 6 5 5.50 5.20 36,300 5.30 23,700 5.40 9,600 5.50 1,400 0 5.50 15,400 5.60 2,000 5.70 11,600 46,400 5.50 5.50 5.40 3,000
MST 3.80 3.20 3.50 3.20 122,700 3.30 51,000 3.30 1,000 -0.20 3.40 49,000 3.50 166,200 3.60 114,700 43,100 3.30 3.40 3.30
DBC 23.20 19 21.10 19.90 3,000 20 14,200 20.10 3,300 20.10 2,700 -1 20.60 2,700 20.70 2,700 20.80 10,000 39,000 21 21 20.10 6,000
TIG 4.50 3.70 4.10 3.90 103,300 4 98,300 4.10 42,000 4.20 500 0.10 4.20 48,400 4.30 33,600 4.40 57,700 35,500 4.10 4.20 4.10
SJC 7.10 5.90 6.50 5.90 100 6.40 100 -0.10 6.40 500 6.50 600 6.80 100 34,300 6.10 6.90 5.90
CTP 9 7.40 8.20 7.50 5,100 7.60 600 7.70 1,400 8.10 300 -0.10 8.10 3,800 8.20 4,000 8.30 5,400 33,600 8.10 8.10 7.40
VMI 3.10 2.70 2.90 2.70 44,600 2.80 15,200 2.90 200 0 2.90 4,800 3 4,200 3.10 41,000 33,400 2.80 2.90 2.80
CSC 25.10 20.70 22.90 22.60 1,500 22.70 1,600 22.80 1,400 22.90 1,400 0 22.90 2,700 23 1,600 23.10 1,500 30,800 22.90 22.90 22.80
SD2 5.50 4.50 5 4.80 5,000 4.90 5,000 5 4,700 5 300 0 5.10 300 5.30 2,200 5.40 4,000 28,800 5 5.10 5
TNG 15 12.40 13.70 13.50 13,500 13.60 22,400 13.70 16,600 13.80 600 0.10 13.80 10,000 13.90 8,800 14 11,500 28,300 13.80 13.90 13.60
VGS 12.20 10 11.10 10.80 10,200 10.90 16,900 11 9,900 11 100 -0.10 11.10 15,400 11.20 94,200 11.30 26,600 28,200 11 11.10 10.90 3,000
DCS 1.60 1.40 1.50 1.40 309,100 1.40 10,000 -0.10 1.50 184,700 1.60 313,700 26,800 1.50 1.60 1.40
DTD 14.90 12.30 13.60 13.40 95,500 13.50 75,800 13.60 75,100 13.70 2,000 0.10 13.70 21,500 13.80 45,000 13.90 60,000 25,300 13.60 13.70 13.60
VKC 6.60 5.40 6 5.70 11,600 5.80 5,000 5.90 2,200 6 100 0 6 6,900 6.10 14,700 6.20 23,000 25,000 5.80 6 5.70
VCS 126.70 103.70 115.20 112.60 700 113 3,300 113.20 200 113 1,600 -2.20 114.50 3,000 114.80 500 114.90 3,200 23,800 113.50 115.10 113
VE9 5.80 4.80 5.30 4.80 2,900 4.90 2,300 5 1,800 5 400 -0.30 5.30 2,900 5.40 4,600 5.50 5,600 23,200 5.10 5.30 5 100
TDN 5.30 4.50 4.90 4.80 5,000 4.90 3,500 4.90 5,500 0 5.20 100 5.30 5,000 21,500 4.90 4.90 4.90
PSD 17.60 14.40 16 14.40 1,100 15.20 500 16 2,100 16.50 21,000 0.50 16.50 2,000 16.60 6,600 17 200 21,000 16.50 16.50 16.50
NTP 61.30 50.30 55.80 55.80 4,300 55.90 2,900 56 4,000 56 2,100 0.20 56.50 2,300 57 1,500 57.50 100 20,000 56 56 56 5,000
SVN 2.40 2 2.20 2 900 2 5,000 -0.20 2.10 100 2.20 3,400 2.30 17,600 20,000 2 2 2
CIA 36.30 29.70 33 33.40 1,000 33.50 100 34.80 300 34.80 200 1.80 34.90 200 35 3,100 35.20 1,000 19,900 33 36 33
LIG 4.60 3.80 4.20 3.90 15,800 4 12,800 4.10 3,700 4.10 1,500 -0.10 4.20 15,000 4.30 9,400 4.40 12,700 19,600 4.20 4.20 4.10
SPI 2.50 2.10 2.30 2.10 359,500 2.20 161,700 2.30 500 0 2.30 4,500 2.40 204,400 2.50 222,200 18,400 2.20 2.40 2.20
VCR 3.40 2.80 3.10 2.80 3,200 2.90 2,000 3 7,000 3.10 1,000 0 3.10 35,900 3.20 24,400 3.30 2,000 18,000 3 3.10 3
NHP 1.60 1.40 1.50 1.40 83,900 1.50 144,700 1.60 100 0.10 1.60 126,200 16,600 1.50 1.60 1.50
CVN 7.90 6.50 7.20 7 4,900 7.10 3,000 7.20 5,200 7.40 1,200 0.20 7.30 500 7.40 7,600 7.50 2,300 16,100 7.20 7.40 7.20
TTH 5 4.20 4.60 4.30 20,600 4.40 33,000 4.50 18,800 4.50 1,000 -0.10 4.60 6,800 4.70 14,800 4.80 17,900 15,800 4.50 4.60 4.40
ASA 3 2.60 2.80 2.60 109,200 2.70 39,900 2.80 11,000 2.80 1,000 0 2.90 8,000 3 96,600 12,400 2.70 2.80 2.70
DNP 19.80 16.20 18 17 1,400 17.10 1,000 17.20 700 17.20 200 -0.80 17.50 1,500 17.70 1,000 17.90 1,200 11,500 17.50 17.70 17
LTC 4.10 3.50 3.80 3.60 500 3.70 500 3.80 2,000 4.10 1,200 0.30 11,500 4.10 4.10 4.10
HLD 21.70 17.90 19.80 19.50 4,500 19.70 4,800 19.80 3,700 20 800 0.20 20.10 5,600 20.20 4,000 20.50 6,400 11,300 20.10 20.10 19.80
DGL 35.20 28.80 32 29.30 1,000 31 7,000 32 3,800 32 3,200 0 32.20 2,100 32.50 8,300 32.70 2,000 11,200 32.20 32.20 32
DHP 12.60 10.40 11.50 10.50 5,000 11.50 4,100 11.50 10,900 0 11.60 5,000 12 700 10,900 11.50 11.50 11.50
PVG 10.60 8.80 9.70 8.80 2,000 8.90 2,900 8.90 10,800 -0.80 9.90 3,300 10 11,500 10.10 16,500 10,800 9 9 8.90
DPS 1.80 1.60 1.70 1.60 181,300 1.70 100 0 1.70 379,200 1.80 317,600 10,700 1.60 1.70 1.60
CAP 38.10 31.30 34.70 34.80 500 34.90 1,100 35 100 35.50 900 0.80 35.50 500 35.80 100 36 2,600 10,500 35 37.80 35
PPS 9 7.40 8.20 7.80 200 7.90 200 8 200 8.30 500 0.10 8.30 500 8.50 300 8.70 1,200 10,500 8.30 8.30 8.20
BBS 13.20 10.80 12 13 3,000 13.20 1,200 1.20 10,400 13 13.20 13
VMC 56.60 46.40 51.50 49.60 700 50 5,900 50.10 1,000 50.20 100 -1.30 51.20 3,600 51.30 500 51.50 2,600 10,100 50.10 50.20 50 8,400
FID 2.80 2.40 2.60 2.40 5,000 -0.20 2.50 17,500 2.60 49,700 2.70 24,700 10,000 2.40 2.40 2.40
NBC 8.10 6.70 7.40 7.20 2,600 7.30 22,100 7.40 11,500 7.40 100 0 7.50 5,600 7.60 3,800 7.70 4,700 9,900 7.40 7.40 7.40
CMI 1.20 1 1.10 1 50,000 1.10 20,700 1.20 1,000 0.10 1.20 23,700 9,600 1.20 1.20 1.10
DC2 7.10 5.90 6.50 6 8,500 6.10 15,000 6 1,500 -0.50 9,500 6.20 6.20 6
MPT 2.70 2.30 2.50 2.30 3,000 2.40 3,200 2.50 300 0 2.50 1,000 2.60 24,800 2.70 15,400 9,000 2.50 2.50 2.50
SGO 1.40 1.20 1.30 1.20 2,000 -0.10 1.20 18,700 1.30 64,400 1.40 308,600 8,800 1.30 1.30 1.20
NAG 7.40 6.20 6.80 6.30 6,000 6.40 1,100 6.50 1,700 6.80 300 0 6.80 1,000 6.90 3,400 7 3,100 7,900 6.90 6.90 6.50
L14 64.90 53.10 59 57 2,400 57.10 400 57.30 600 58 1,000 -1 58.80 200 58.90 400 59 3,100 7,300 58 59.90 58
PVL 2.20 1.80 2 1.80 600 1.90 33,100 2 400 0 2 5,800 2.10 17,900 2.20 15,400 7,200 2 2 2
TJC 5.10 4.30 4.70 4.30 3,400 4.40 1,000 4.70 5,000 0 4.70 1,700 4.90 200 5 3,700 7,100 4.80 4.90 4.70
DHT 77 63 70 70.60 1,600 70.70 100 71 1,600 71.70 100 1.70 71.80 2,100 71.90 2,100 72.30 2,500 6,600 70 72.30 70
S99 5.80 4.80 5.30 5.30 15,900 5.40 8,300 5.50 5,900 5.60 800 0.30 5.60 4,000 5.70 9,000 5.80 14,500 6,400 5.30 5.60 5.30
DP3 76.80 63 69.90 68.60 1,000 69 200 69.10 700 69 2,200 -0.90 70.40 400 70.50 800 71 3,000 6,000 71 71 69 5,400 1,800
SLS 72.60 59.40 66 64.10 1,500 65 2,400 65.10 500 67.50 200 1.50 67 400 67.50 800 68 900 6,000 65.50 67.50 65
PLC 23.10 18.90 21 20.30 5,500 20.40 300 21 300 21 2,600 0 21.10 1,500 21.20 3,200 21.30 100 5,900 21 21 21 1,500
TV4 21.70 17.90 19.80 18.50 700 19.20 100 19.40 100 -0.40 19.70 1,000 19.80 800 20.50 1,400 5,900 19.50 19.80 19.40
LCS 4.80 4 4.40 4 200 4 100 -0.40 4.80 4,700 5,600 4 4 4
NRC 45.70 37.50 41.60 40.30 6,900 40.40 1,200 40.90 1,100 40.90 100 -0.70 41.50 2,100 41.60 5,000 41.70 1,000 5,300 40.50 40.90 40.40
TCS 4.90 4.10 4.50 4.30 1,000 4.40 2,500 4.50 6,800 4.50 5,000 0 4.80 500 4.90 900 5,100 4.60 4.60 4.50
NDX 19.10 15.70 17.40 15.70 500 15.80 5,000 15.90 100 17.60 5,000 0.20 17.50 1,000 17.60 6,100 17.70 5,300 5,000 17.50 17.60 17.50
PCE 11.40 9.40 10.40 9.40 1,000 9.70 200 9.80 200 10.40 5,000 0 10.40 1,300 10.60 500 11.40 100 5,000 10.40 10.40 10.40 5,000
QNC 4.50 3.70 4.10 3.70 10,000 3.90 5,000 4.10 5,000 0 4.50 200 5,000 4.10 4.10 4.10
MCO 1.80 1.60 1.70 1.70 100 0 1.70 8,500 1.80 5,600 4,900 1.60 1.70 1.60
SRA 13.40 11 12.20 11.80 1,300 12 400 12.20 3,900 12.50 500 0.30 12.50 1,700 12.80 1,100 13.10 600 4,800 12.20 12.50 12.20
HCC 20.20 16.60 18.40 17.80 1,000 18.30 2,000 18.40 1,500 18.40 1,700 0 18.50 400 18.60 100 18.70 500 4,700 18.40 18.40 18.30
SIC 11.30 9.30 10.30 9.50 2,000 9.80 100 10.30 1,300 10.50 2,000 0.20 10.50 900 10.60 1,000 10.70 200 4,700 10.30 10.50 10.30
VTV 15.90 13.10 14.50 13.60 1,400 13.70 400 14 400 14.90 200 0.40 15 700 15.70 200 15.80 500 4,300 13.60 14.90 13.50
NBW 16.70 13.70 15.20 15.40 300 15.50 100 16.70 400 16.70 100 1.50 4,200 15 16.70 15
AMV 18.50 15.30 16.90 16.20 1,000 16.30 1,300 16.50 500 17.30 2,000 0.40 17.20 200 17.30 3,200 17.50 3,500 4,100 16.90 17.30 16.90
KSQ 1.70 1.50 1.60 1.50 9,200 1.50 2,000 -0.10 1.60 27,600 1.70 17,000 4,100 1.50 1.50 1.50
LHC 60.50 49.50 55 50 1,000 52.50 2,000 53 100 54.50 100 -0.50 54.50 3,900 55 2,400 55.20 500 4,100 53.10 54.50 53
HNM 3.80 3.20 3.50 3.30 3,300 3.40 16,900 3.50 600 3.50 3,400 0 3.60 17,500 3.70 5,400 3.80 6,200 4,000 3.50 3.50 3.50
KKC 13 10.80 11.90 11.70 1,700 11.80 5,900 11.90 4,200 11.90 1,000 0 12.20 4,100 12.30 500 12.70 300 4,000 11.90 11.90 11.80 2,700
LM7 3.40 2.80 3.10 3.10 1,000 3.20 1,000 3.40 1,200 3.40 700 0.30 4,000 3.40 3.40 3.40
SAF 71.20 58.40 64.80 70.40 3,000 5.60 70 2,000 71.20 1,000 4,000 70.40 70.40 70.40
ORS 2.90 2.50 2.70 2.50 5,100 2.50 2,000 -0.20 2.70 300 2.80 40,000 2.90 1,500 3,900 2.50 2.50 2.50
VCC 13.40 11 12.20 11 1,500 11.10 400 12 3,800 -0.20 12 1,200 12.20 2,600 12.30 7,000 3,800 12 12 12
ATS 53.30 43.70 48.50 48.10 800 48.20 700 48.30 600 48.40 800 -0.10 48.40 200 48.50 400 48.60 800 3,700 48.40 48.60 48.40
PGS 34.10 27.90 31 29 500 29.10 1,100 31 14,900 31 1,000 0 31.70 3,000 32 600 32.30 600 3,500 31 31 31
TV2 114.10 93.50 103.80 104 1,200 104.10 500 104.50 300 105 500 1.20 105 1,100 105.80 500 105.90 1,100 3,300 103.50 105 103.50 300 300
DXP 15.20 12.60 13.90 13 100 13.30 500 13.50 200 13.50 100 -0.40 13.80 800 13.90 1,100 14 17,200 3,100 14.10 14.10 13.50 2,900
PMS 18.20 15 16.60 15.70 100 16.60 1,600 16.70 3,800 17 600 0.40 16.90 500 17 1,300 17.30 500 3,100 16.80 17 16.80
API 30.80 25.20 28 26.50 100 26.60 100 26.70 100 26.80 200 -1.20 26.80 1,000 29.50 100 29.60 300 3,000 26.80 26.80 26.40 300
PIV 3.70 3.10 3.40 3.10 300 -0.30 3.10 380,100 3.20 1,100 3.50 2,100 3,000 3.10 3.10 3.10
HMH 11.30 9.30 10.30 10.10 18,100 10.20 6,000 10.30 30,600 10.40 500 0.10 10.40 2,500 10.50 9,000 10.60 1,500 2,600 10.30 10.40 10.30 2,100 2,500
KSD 4.70 3.90 4.30 4.20 7,400 4.20 1,700 -0.10 4.30 7,800 4.50 1,500 4.60 500 2,600 4.30 4.30 4.20
POT 20.90 17.10 19 18.70 200 18.90 200 19.10 500 19.40 500 0.40 19.80 800 19.90 1,200 20 500 2,500 19 19.40 19
STP 5.60 4.60 5.10 5 200 5.10 100 5.60 900 5.60 100 0.50 2,500 5.60 5.60 5.60
TC6 5 4.20 4.60 4.30 7,000 4.40 6,500 4.50 8,500 4.50 2,500 -0.10 4.70 10,500 4.80 5,000 5 7,100 2,500 4.50 4.50 4.50
PHP 13.90 11.50 12.70 12 1,000 12.10 1,500 12.50 100 12.50 1,400 -0.20 12.70 700 12.80 2,000 12.90 2,300 2,400 12.70 12.70 12.50
UNI 7.90 6.50 7.20 6.70 500 6.80 10,000 7.50 100 0.30 7.50 900 7.80 3,000 7.90 50,000 2,100 6.90 7.50 6.90
DGC 35.70 29.30 32.50 32 7,200 32.10 9,000 32.20 2,600 32.20 100 -0.30 32.50 2,200 32.60 4,100 32.70 2,000 1,900 32.50 32.50 32.20
NDF 2.60 2.20 2.40 2.20 18,000 2.30 100 -0.10 2.40 13,100 2.50 10,200 2.60 89,300 1,800 2.30 2.30 2.30
SD6 8.10 6.70 7.40 7 9,600 7.20 11,300 7.30 2,000 7.40 1,100 0 7.40 5,000 7.50 6,400 7.60 11,100 1,700 7.30 7.40 7.30
DBT 16.10 13.30 14.70 13.30 3,000 14.50 3,000 14.50 1,000 -0.20 15.40 3,600 15.70 15,000 16 40,900 1,500 14.50 14.50 14.50
PIC 16.50 13.50 15 15 1,500 15 700 0 16 800 16.20 400 16.30 400 1,500 15 15 15
TV3 38.20 31.40 34.80 34.50 1,000 34.70 300 34.80 100 35 100 0.20 1,300 37.90 38.20 35
IDV 35.70 29.30 32.50 32 2,000 32.40 2,000 32.50 7,600 32.50 100 0 32.60 600 32.70 700 32.80 500 1,200 32.50 32.50 32.50
SDE 1.10 0.90 1 0.90 11,000 1 1,100 1.10 100 1.10 100 0.10 1,200 1 1.10 1
VBC 28.30 23.30 25.80 23.50 1,000 25 200 -0.80 25.80 300 26 300 26.30 300 1,200 25 25 25
CMS 4.40 3.60 4 3.60 15,000 3.80 1,000 3.90 1,000 3.90 1,000 -0.10 4 1,000 4.10 4,000 4.20 6,000 1,000 3.90 3.90 3.90
CTX 29.80 24.40 27.10 24.50 400 27.10 1,000 27.10 1,000 0 28 400 29.50 600 1,000 27.10 27.10 27.10
VHL 51.40 42.20 46.80 43.10 1,000 45 200 45.10 200 46.80 500 0 47 400 49.90 1,700 50 1,000 1,000 46.90 46.90 46.80
SED 21.40 17.60 19.50 17.70 200 17.80 1,000 18 2,400 18.80 100 -0.70 18.80 500 18.90 300 19 1,400 900 17.70 18.80 17.70 800 100
KST 16.20 13.40 14.80 13.50 100 15.10 400 16.20 1,100 16.20 500 1.40 800 16.20 16.20 16.20 800
CMC 6.10 5.10 5.60 5.60 1,300 5.60 700 0 700 5.60 5.60 5.60
PVV 1.40 1.20 1.30 1.20 226,600 1.20 400 -0.10 1.30 118,400 1.40 233,400 600 1.20 1.30 1.20
NHA 12.80 10.60 11.70 10.70 1,800 10.80 1,000 10.90 1,000 11.30 100 -0.40 11.30 500 11.50 100 11.60 5,000 500 11.30 11.30 11.30
SSM 16.80 13.80 15.30 16.70 100 1.40 15.40 200 16.40 300 16.50 1,500 500 16.70 16.70 16.70
THB 20.30 16.70 18.50 17 500 18.50 500 0 18.50 500 20.30 1,500 500 18.50 18.50 18.50
SD4 10.40 8.60 9.50 9 1,000 9.40 8,300 9.50 100 0 9.60 300 9.70 100 9.80 1,000 400 9.40 9.50 9.40 100
X20 16.20 13.40 14.80 13.40 100 14 300 -0.80 14 800 400 13.40 14 13.40
NST 13.80 11.40 12.60 13.80 300 1.20 11.40 1,500 13.80 600 300 13 13.80 13 300
PSE 10 8.20 9.10 8.20 900 9 200 -0.10 9.10 300 9.20 500 9.30 1,000 300 8.20 9 8.20 100
VC9 12.10 9.90 11 11 500 11.10 700 11.10 100 0.10 12.10 100 300 11.10 11.10 11.10
BTS 5 4.20 4.60 4.50 600 4.60 200 0 4.60 21,300 4.90 1,600 5 100 200 4.60 4.60 4.60
HAT 39.90 32.70 36.30 34 1,700 34.10 500 36.40 200 0.10 36.50 1,400 36.60 1,000 36.90 800 200 36.40 36.40 36.40
KDM 2.70 2.30 2.50 2.30 8,700 2.40 43,100 2.50 24,100 2.50 200 0 2.60 64,400 2.70 31,000 200 2.50 2.50 2.50
KHS 13.90 11.50 12.70 12.20 900 12.30 600 12.30 200 -0.40 13 600 13.20 2,000 13.50 3,200 200 12.30 12.30 12.30
KTS 31.90 26.10 29 30.50 200 1.50 31 200 31.90 1,200 200 26.10 30.50 26.10 100
LAS 14.30 11.70 13 12.80 22,700 12.90 2,600 13 800 13 200 0 13.10 19,000 13.20 3,700 13.30 6,000 200 13 13 13
MSC 15.40 12.60 14 12.60 100 -1.40 13.90 100 14 1,100 14.50 200 200 12.60 12.60 12.60
SD9 9 7.40 8.20 8 3,500 8.10 4,000 8.20 100 8.20 100 0 8.30 26,100 8.40 15,400 8.50 4,100 200 8.30 8.30 8.20 100
SJ1 19.50 16.10 17.80 16.10 200 16.50 1,900 16.60 100 19 100 1.20 18.90 600 19 1,400 19.20 100 200 16.50 19 16.50
TTZ 6.40 5.40 5.90 5.40 2,500 5.90 200 0 5.80 300 5.90 6,900 6 54,800 200 5.90 5.90 5.90
TVD 5.50 4.50 5 4.80 6,400 5.20 100 0.20 5.30 5,000 5.50 500 200 4.80 5.20 4.80
ALV 6.90 5.70 6.30 5.80 9,500 5.90 6,300 6 6,500 6 100 -0.30 6.20 2,000 6.30 6,300 6.40 9,800 100 6 6 6
APS 3.30 2.70 3 2.80 1,100 2.90 57,000 3 55,700 3.10 100 0.10 3.10 12,800 3.20 43,700 3.30 145,600 100 3.10 3.10 3.10
BTW 18.10 14.90 16.50 15 100 -1.50 17 500 100 15 15 15 100
CET 4.40 3.60 4 3.60 1,600 3.70 500 4 100 0 4 5,500 4.10 7,500 4.40 15,800 100 4 4 4
HAD 53.50 43.90 48.70 45.50 300 48.80 100 0.10 48.60 200 48.70 300 49 300 100 48.80 48.80 48.80
HGM 42.30 34.70 38.50 36 500 36.10 500 38 200 38 100 -0.50 42.20 100 100 38 38 38
HOM 4.20 3.60 3.90 3.70 200 3.80 50,000 3.90 100 0 4.20 5,700 100 3.90 3.90 3.90
HPM 15 12.40 13.70 13.70 1,000 13.80 100 0.10 13.80 900 13.90 1,000 14 1,000 100 13.80 13.80 13.80
HVT 53.10 43.50 48.30 48 500 48.30 2,000 48.40 100 51.50 100 3.20 49.90 1,700 50 4,900 51 500 100 51.50 51.50 51.50
INN 66 54 60 57.50 1,100 57.60 200 57.70 500 64 100 4 62.90 1,000 63 3,700 63.50 600 100 64 64 64 100
MNC 4 3.40 3.70 3.40 9,000 4 100 0.30 4 20,500 100 4 4 4
PBP 14.10 11.70 12.90 12.30 8,000 13.40 100 0.50 13.30 5,000 13.40 400 14 5,000 100 13.40 13.40 13.40
PMC 65.60 53.80 59.70 58.10 1,100 58.20 100 58.30 100 61.30 100 1.60 61.30 1,000 61.40 600 64 200 100 61.30 61.30 61.30 100
PPE 12.40 10.20 11.30 11.30 100 0 11.30 1,400 11.50 2,000 100 11.30 11.30 11.30
PSW 9.50 7.90 8.70 8 100 -0.70 9 5,000 9.20 5,000 9.50 2,400 100 8 8 8 100
SCL 3.30 2.70 3 2.70 100 2.70 100 -0.30 3.10 100 3.20 800 100 2.70 2.70 2.70 100
SD5 8.80 7.20 8 7.60 600 7.70 400 7.80 200 8.40 100 0.40 8.20 300 8.30 1,900 8.40 2,300 100 8.40 8.40 8.40 100
SDC 11.50 9.50 10.50 9.50 100 -1 11.50 600 100 9.50 9.50 9.50
SDU 10.80 9 9.90 9 100 10.80 100 0.90 10.80 400 100 10.80 10.80 10.80 100
SMT 28.60 23.40 26 23.70 300 23.90 300 28 100 2 24 5,000 26 10,000 100 28 28 28 100
THT 7.40 6.20 6.80 6.30 1,700 6.40 100 6.60 100 6.70 100 -0.10 6.70 1,800 6.80 6,900 6.90 1,000 100 6.70 6.70 6.70
TKU 13.20 10.80 12 12.50 100 0.50 12.90 100 13 2,000 100 12.50 12.50 12.50
TMX 8.20 6.80 7.50 6.80 900 6.90 100 7.50 1,000 6.80 100 -0.70 8.20 100 100 6.80 6.80 6.80 100
VC2 14.40 11.80 13.10 12.50 500 12.60 500 12.70 1,900 12.70 100 -0.40 14.30 100 14.40 100 100 12.70 12.70 12.70
VSM 14.30 11.70 13 11.70 100 -1.30 100 11.70 11.70 11.70 100
ADC 19.20 15.80 17.50 15.80 200 16 300 17.50 8,000 17.50 0 18 1,000
ALT 15 12.40 13.70 13 5,000 13.70 0 15 500
AMC 27.50 22.50 25 24.50 1,500 24.70 100 25 500 25 0 25.50 500 25.90 2,100 26 3,800
AME 13.60 11.20 12.40 12.40 0
APP 10.70 8.90 9.80 9.80 0 10.70 200
ARM 33.70 27.70 30.70 27.80 100 30.10 100 30.20 200 30.70 0
B82 2.30 1.90 2.10 2 1,200 2.10 100 2.20 100 2.10 0 2.30 1,600
BAX 27.50 22.50 25 22.50 100 25 0 27.50 100
BDB 3.80 3.20 3.50 3.20 400 3.50 200 3.80 1,200 3.50 0
BED 33.20 27.20 30.20 30.20 0
BHT 4.80 4 4.40 4.40 0 4.80 100
BII 0.90 0.90 0.90
BKC 9.60 8 8.80 8.80 0 8 100 9.60 400
BLF 3.10 2.70 2.90 2.90 0 2.90 100
BPC 21.40 17.60 19.50 19.50 0 20 500 21 1,500
BSC 15.80 13 14.40 14.40 0
BST 12.10 9.90 11 12 500 11 0
BVS 21.60 17.80 19.70 19.20 2,100 19.30 4,000 19.40 4,000 19.70 0 19.70 1,700 19.80 5,100 19.90 3,100
BXH 17.90 14.70 16.30 16.30 0 17.90 300
C69 6.10 5.10 5.60 5.10 1,100 5.60 0 5.50 300 5.60 3,800 5.70 900
C92 11.50 9.50 10.50 10.50 0 11 100
CAG 51.20 42 46.60 46.60 0 42 300 44.60 200 51.20 600
CAN 27.80 22.80 25.30 23 200 23.10 300 25.30 1,000 25.30 0
CCM 35.20 28.80 32 32 0 31 500 32 800 32.30 300
CDN 19 15.60 17.30 15.70 1,300 16.30 5,900 17.30 0 17.50 3,400 17.80 200 17.90 1,200
CJC 25.80 21.20 23.50 23.50 0
CKV 24.20 19.80 22 22 0
CLH 18.90 15.50 17.20 15.50 300 17.20 0 15.70 7,200 16 1,500
CLM 17.30 14.30 15.80 15.80 0 17.30 5,000
CPC 45.60 37.40 41.50 41.50 0 38.50 200 39.80 100 40 7,000
CT6 5.70 4.70 5.20 5.20 5,000 5.20 0
CTA 0.50 0.50 0.50
CTB 35.20 28.80 32 32 0 30.80 1,200 31 700 31.60 4,300
CTC 4.20 3.60 3.90 3.60 1,200 3.90 0 4.10 200 4.20 1,700
CTT 8.30 6.90 7.60 7.60 0 8.20 100
CX8 11 9 10 10 0
D11 15.90 13.10 14.50 14.50 0 14.90 800 15 300 15.80 400
DAD 19.10 15.70 17.40 16.40 300 16.70 200 17.40 0 17.60 100 17.80 200 17.90 200
DAE 17.90 14.70 16.30 16 1,000 16.30 200 16.40 100 16.30 0 17.60 100 17.80 100
DC4 11.70 9.70 10.70 10.70 0 10.70 200
DID 4.20 3.60 3.90 3.60 200 3.90 0
DIH 13.50 11.10 12.30 11.10 1,000 12.30 0 13.50 1,200
DL1 45.70 37.50 41.60 37.80 100 38 100 40 100 41.60 0 41.60 800 42 500 43 1,200
DLR 11.20 9.20 10.20 10.20 0 11.20 400
DNC 38.50 31.50 35 35 0
DNM 19.20 15.80 17.50 17 100 17.50 0 18.50 200
DNY