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 # 16/08/2017

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 773.57 ( 2.51    0.33% )
KL: 169,788,083   GT: 3,123 (tỷ)
HNX 101.74 ( 0.44    0.43% )
KL: 41,961,984   GT: 518 (tỷ)
UPCOM 54.53 ( 0.27    0.50% )
KL: 7,699,764   GT: 104 (tỷ)
VN30 749.37 ( 3.30    0.44% )
KL: 46,529,548   GT: 1,590 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: NET (29.10)    
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
SHB 8.60 7.20 7.90 7.70 930,500 7.80 3,660,900 7.90 288,500 7.90 620 0 8 2,422,600 8.10 2,363,100 8.20 1,808,400 4,342,320 7.90 8 7.80
KLF 3.70 3.10 3.40 3.20 1,310,500 3.30 1,697,100 3.40 714,100 3.40 280 0 3.50 746,500 3.60 1,434,100 3.70 2,445,800 3,327,980 3.40 3.50 3.10 500
PVX 2.70 2.30 2.50 2.30 1,639,400 2.40 1,632,400 2.50 1,787,300 2.60 120 0.10 2.60 69,000 2.70 2,546,800 2,609,220 2.50 2.70 2.50 4,000
PVS 18.10 14.90 16.50 16.30 242,900 16.40 220,700 16.50 101,500 16.60 180 0.10 16.60 5,700 16.70 137,000 16.80 170,900 1,974,380 16.50 16.70 16.40 2,000 1,016,300
LAS 14.90 12.30 13.60 14.60 5,000 14.70 56,800 14.80 4,700 14.90 150 1.30 14.90 211,700 1,419,350 13.60 14.90 13.60
CEO 11.40 9.40 10.40 10.10 95,100 10.20 347,100 10.30 117,900 10.30 40 -0.10 10.40 105,500 10.50 270,000 10.60 257,300 1,291,740 10.40 10.40 10.30 1,500
SHN 11.30 9.30 10.30 10 133,400 10.10 112,400 10.20 102,900 10.30 60 0 10.30 40,900 10.40 106,000 10.50 90,100 1,204,660 10.30 10.40 10.20
VCG 22.30 18.30 20.30 20.10 47,400 20.20 12,700 20.30 700 20.30 150 0 20.40 18,700 20.50 145,600 20.60 53,400 1,050,550 20.30 20.40 20 200 10,000
KSK 1.80 1.60 1.70 1.60 227,500 1.60 100 -0.10 1.70 310,300 1.80 937,800 1,004,100 1.70 1.70 1.60
DST 34.20 28 31.10 30.60 18,900 30.70 25,600 30.80 9,400 30.90 12,700 -0.20 30.90 7,800 31 15,200 31.10 20,100 1,002,500 31.20 33.90 30.80
VE9 16.20 13.40 14.80 13.80 53,500 13.90 69,300 14 14,100 14 200 -0.80 14.30 100 14.40 4,500 14.50 10,700 844,000 14.80 14.80 13.80 71,000
VC3 23.60 19.40 21.50 21.50 41,900 21.60 16,500 21.70 3,400 21.80 10 0.30 21.80 14,500 21.90 29,300 22 27,500 842,610 21.50 21.90 21.40
DCS 2.80 2.40 2.60 2.40 143,300 2.50 901,000 2.60 710,900 2.70 100 0.10 2.70 955,800 2.80 600,900 825,100 2.70 2.70 2.60
KHB 2.40 2 2.20 2 527,100 2.10 379,900 2.10 10 -0.10 2.20 214,700 2.30 299,500 2.40 507,400 805,010 2.10 2.20 2.10 3,000
CVT 48.80 40 44.40 45.10 28,900 45.20 15,500 45.30 1,500 45.40 1,080 1 45.40 1,300 45.50 45,600 45.60 19,500 744,980 44.50 45.50 44.10
SPI 6.10 5.10 5.60 5.20 143,100 5.30 80,500 5.40 36,800 5.60 30 0 5.60 107,700 5.70 161,800 5.80 124,200 720,330 5.60 5.70 5.40
BII 3.70 3.10 3.40 3.30 56,000 3.40 294,100 3.50 61,500 3.60 150 0.20 3.60 188,800 3.70 508,200 712,050 3.50 3.60 3.40
SHS 17.40 14.40 15.90 15.70 92,700 15.80 39,500 15.90 19,000 15.90 10 0 16 43,400 16.10 45,100 16.20 30,500 651,910 15.90 16 15.70
PIV 41.20 33.80 37.50 34 2,100 34.20 5,000 34.80 200 35.50 100 -2 35.50 5,300 35.60 5,200 35.70 7,000 631,500 37.40 37.50 33.80
KVC 3.90 3.30 3.60 3.40 218,100 3.50 244,500 3.60 235,400 3.70 30,600 0.10 3.70 71,400 3.80 274,400 3.90 663,400 559,900 3.60 3.70 3.60 50,000
ACM 2.40 2 2.20 2 443,400 2.10 466,900 2.20 70,100 2.30 31,600 0.10 2.30 801,700 2.40 443,200 517,100 2.20 2.30 2.10
TTB 9.40 7.80 8.60 8.40 25,700 8.50 32,800 8.60 5,700 8.70 40 0.10 8.70 8,600 8.80 16,600 8.90 9,400 488,740 8.50 8.90 8.40
ACB 28.30 23.30 25.80 25.60 76,500 25.70 44,200 25.80 47,600 25.90 370 0.10 25.90 54,200 26 121,700 26.10 44,700 487,270 25.80 25.90 25.70
HKB 3.60 3 3.30 3 223,700 3.10 243,200 3.20 75,700 3.20 47,900 -0.10 3.30 200,200 3.40 339,700 3.50 208,300 399,700 3.30 3.30 3.20
NDN 9.50 7.90 8.70 8.40 36,000 8.50 134,100 8.60 93,300 8.70 20 0 8.70 65,900 8.80 75,400 8.90 70,400 353,320 8.70 8.70 8.60 12,000
SIC 12.80 10.60 11.70 12.70 13,900 12.80 82,500 ATC 48,700 12.80 180 1.10 342,280 12.10 12.80 11.90
TIG 4.70 3.90 4.30 4.10 126,900 4.20 179,700 4.30 59,000 4.30 20 0 4.40 122,400 4.50 89,200 4.60 119,800 327,920 4.30 4.30 4.20
HUT 12.80 10.60 11.70 11.40 126,200 11.50 177,200 11.60 3,600 11.60 270 -0.10 11.70 116,800 11.80 122,900 11.90 124,200 317,270 11.70 11.70 11.50 82,400
DGC 35.40 29 32.20 34.50 9,000 34.60 2,000 35 9,600 35 130 2.80 35.20 1,200 35.40 6,200 274,930 32.20 35 32.20
HHG 9.50 7.90 8.70 8.40 37,800 8.50 140,200 8.60 40,600 8.70 50 0 8.70 46,800 8.80 44,000 8.90 39,200 273,150 8.70 9.50 7.90
VGC 20.30 16.70 18.50 18.70 800 18.80 5,300 18.90 4,200 19 17,000 0.50 19 2,200 19.10 11,800 19.20 26,600 259,100 18.40 19 18.40 103,000 109,600
APS 5.10 4.30 4.70 4.40 82,300 4.50 72,100 4.60 5,800 4.60 19,800 -0.10 4.70 42,100 4.80 77,700 4.90 48,100 249,500 4.70 4.70 4.50 15,000
DPS 3.50 2.90 3.20 2.90 107,200 3 158,900 3.10 78,400 3.20 140 0 3.20 50,000 3.30 76,500 3.40 89,300 244,640 3.20 3.20 3
ITQ 4.20 3.60 3.90 3.60 125,200 3.70 26,500 3.80 6,500 3.80 20 -0.10 3.90 39,900 4 50,900 4.10 67,800 243,720 4 4 3.80
CMI 4.90 4.10 4.50 4.30 17,300 4.40 25,200 4.50 35,400 4.50 5,500 0 4.60 12,000 4.70 16,900 4.80 28,600 236,400 4.50 4.70 4.10 20,000
DNP 27.70 22.70 25.20 24.70 2,900 25 5,400 25.20 9,900 25.20 20 0 25.30 3,500 25.40 3,000 25.50 9,300 229,320 25.20 26.80 25 207,000
TVC 8 6.60 7.30 7 15,500 7.10 9,400 7.20 14,300 7.20 18,500 -0.10 7.30 9,400 7.40 30,600 7.50 31,500 227,100 7.40 7.50 7.20
PVV 2.40 2 2.20 2 623,100 2.10 3,200 2.10 63,800 -0.10 2.20 312,500 2.30 199,300 2.40 369,600 221,700 2.20 2.20 2
PV2 2.50 2.10 2.30 2.10 305,500 2.20 394,900 2.30 179,500 2.40 25,900 0.10 2.40 700 2.50 248,000 215,000 2.40 2.50 2.30
VCS 198 162 180 180.90 300 181.50 400 182 5,600 183 2,670 3 183 2,500 184 900 185 4,600 206,070 179 183 175
VIX 8.30 6.90 7.60 7.40 106,200 7.50 21,100 7.60 5,800 7.80 240 0.20 7.80 70,500 7.90 261,900 8 91,600 204,040 7.60 7.80 7.40 500 700
CTP 26.60 21.80 24.20 24.10 13,000 24.20 10,000 24.30 3,900 24.30 1,200 0.10 24.40 600 24.60 1,900 24.80 2,800 202,800 24.90 24.90 23.80
TNG 12.70 10.50 11.60 11.20 6,800 11.30 28,500 11.40 44,700 11.40 50 -0.20 11.60 24,000 11.70 29,500 11.80 20,800 202,350 11.60 11.60 11.40 1,000
PXA 1.70 1.50 1.60 1.50 237,100 1.60 109,000 1.60 22,100 0 1.70 104,700 185,300 1.70 1.70 1.60
PVI 37 30.40 33.70 33.30 26,100 33.40 12,200 33.50 13,300 33.50 80 -0.20 33.60 11,800 33.70 21,300 33.80 2,400 167,980 33.60 33.70 33.30
PHC 16.50 13.50 15 14.60 12,200 14.70 16,000 14.80 4,900 14.90 4,200 -0.10 14.90 2,300 15 12,800 15.10 8,800 162,900 15 15.10 14.70
VCC 13.60 11.20 12.40 12 4,700 12.10 2,800 12.20 3,500 12.40 0 12.50 6,500 12.60 2,600 12.70 19,800 158,700 12.50 12.70 12.10 200
TTH 11.30 9.30 10.30 10.20 18,800 10.30 24,200 10.40 9,900 10.50 16,000 0.20 10.50 39,300 10.60 48,800 10.70 57,600 143,400 10.30 10.50 10.20 2,100
NVB 8.40 7 7.70 7.40 30,200 7.50 50,900 7.60 14,000 7.80 12,500 0.10 7.80 15,000 7.90 19,800 8 48,700 143,200 7.60 7.80 7.50 2,100
VMI 6.40 5.40 5.90 5.60 20,000 5.70 29,200 5.80 27,700 5.80 40 -0.10 5.90 39,000 6 15,100 6.10 27,100 135,440 5.90 5.90 5.70 16,800
NHP 4 3.40 3.70 3.40 142,200 3.50 255,300 3.60 16,800 3.70 7,400 0 3.70 112,400 3.80 60,700 3.90 47,800 132,600 3.60 3.70 3.50
MST 10.40 8.60 9.50 9.10 21,700 9.20 30,100 9.30 2,000 9.40 1,000 -0.10 9.40 8,500 9.50 24,800 9.60 15,600 131,600 9.50 10.20 9.30
PVE 8.50 7.10 7.80 7.60 20,200 7.70 22,400 7.80 16,000 7.90 14,600 0.10 7.90 99,100 8 34,900 8.10 500 130,800 7.80 7.90 7.70 600
MBG 4.20 3.60 3.90 3.60 31,700 3.70 70,000 3.80 3,200 3.80 15,800 -0.10 3.90 10,800 4 36,500 4.10 4,000 129,200 3.80 3.90 3.80
VTJ 10.20 8.40 9.30 9 500 9.20 5,500 9.30 8,800 9.40 1,500 0.10 9.40 300 9.50 18,400 9.60 13,400 127,600 9.50 9.50 9.30
TTZ 4.10 3.50 3.80 3.50 35,700 3.60 3,100 3.70 100 3.80 400 0 3.80 41,000 3.90 70,000 4 2,600 123,000 3.70 3.80 3.50
PGS 21.40 17.60 19.50 19.10 50,300 19.20 3,000 19.30 10,000 19.40 30 -0.10 19.50 1,400 19.60 1,800 19.80 6,100 115,830 19.40 19.50 19.10 4,000
VIT 36.40 29.80 33.10 32.90 2,200 33 5,900 33.10 10,000 33.20 5,400 0.10 33.20 2,100 33.30 2,500 33.50 3,000 115,500 34 34 33
BCC 11.20 9.20 10.20 9.90 10,800 10 23,900 10.10 29,900 10.20 250 0 10.20 15,100 10.30 22,700 10.40 6,400 114,850 10.20 10.30 10.10
VIG 2.40 2 2.20 2 76,700 2.10 177,600 2.20 10 0 2.20 64,300 2.30 180,800 2.40 638,800 112,310 2.10 2.20 2.10
S99 7.90 6.50 7.20 7.10 15,600 7.20 25,200 7.30 25,200 7.40 110 0.20 7.40 600 7.50 68,000 7.60 8,600 111,010 7.30 7.50 7.30
NHA 15 12.40 13.70 13.40 22,900 13.50 17,100 13.60 19,700 13.70 0 13.70 9,600 13.80 17,200 13.90 21,800 109,500 13.70 13.70 13.60
SD7 3.90 3.30 3.60 3.30 13,300 3.40 3,000 3.50 3,000 -0.10 3.70 200 3.80 5,100 3.90 7,000 104,600 3.50 3.60 3.30 100 1,000
VC7 29.80 24.40 27.10 26.40 6,800 26.50 800 26.60 100 26.80 70 -0.30 26.80 3,200 27 8,000 27.10 10,200 102,170 27 27.10 26.50 4,000
SD9 11.20 9.20 10.20 9.40 1,100 9.50 11,300 9.60 9,700 9.60 22,400 -0.60 9.80 600 9.90 12,500 10 8,900 98,200 10 10.10 9.60 4,000
LIG 6.20 5.20 5.70 5.30 12,300 5.40 23,700 5.50 47,700 5.50 17,900 -0.20 5.60 36,600 5.70 45,400 5.80 5,800 96,400 5.60 5.70 5.50
VGS 10.60 8.80 9.70 9.30 27,700 9.40 10,900 9.50 10,800 9.60 20,100 -0.10 9.60 3,100 9.70 37,100 9.80 47,000 96,000 9.70 9.80 9.50 10,000
NAG 10 8.20 9.10 8.80 36,700 8.90 2,200 9 14,100 9.10 10 0 9.10 7,600 9.20 4,800 9.30 13,500 95,610 9.10 9.20 9 4,000
SDA 4.20 3.60 3.90 3.60 1,000 3.80 10,000 3.90 2,000 3.90 10 0 4 5,000 4.10 20,000 4.20 11,900 93,210 3.90 4 3.90 400
VAT 5.90 4.90 5.40 5.20 16,000 5.30 16,100 5.40 19,500 5.50 100 0.10 5.50 16,700 5.60 18,800 5.70 38,700 92,300 5.40 5.60 5.40
DIH 13.20 10.80 12 10.80 500 12.20 0.20 12.10 1,600 12.20 3,900 12.30 6,000 90,800 12 12.40 12
ASA 3.30 2.70 3 2.70 87,100 2.80 43,400 2.90 1,000 3 700 0 3 12,600 3.10 43,900 3.20 17,100 88,700 2.90 3 2.80
WSS 4.90 4.10 4.50 4.20 2,500 4.30 32,500 4.40 37,700 4.40 3,400 -0.10 4.50 100 4.60 8,000 4.70 63,400 80,500 4.50 4.50 4.40
KDM 5 4.20 4.60 4.20 17,500 4.30 7,200 4.40 35,500 4.50 1,100 -0.10 4.50 14,700 4.60 24,500 4.70 78,900 74,500 4.50 5 4.40
IDJ 3.50 2.90 3.20 2.90 73,400 3 24,900 3.10 1,000 3.20 3,100 0 3.20 7,800 3.30 19,100 3.40 200 74,000 3.10 3.20 2.90
DBC 30.80 25.20 28 27.10 3,000 27.20 18,500 27.40 3,000 28 200 0 28 10,900 28.30 5,300 28.50 6,500 73,800 27.40 28 27.20 14,600 8,800
C69 8 6.60 7.30 7.10 20,500 7.20 5,300 7.30 28,300 7.30 1,200 0 7.40 26,500 7.50 20,700 7.60 11,000 71,300 7.30 7.40 7.30
S74 8.60 7.20 7.90 7.30 2,000 8 2,000 8.20 5,000 8.30 0.40 8.30 1,000 8.40 2,200 8.60 5,100 66,700 8 8.50 8
MBS 14.10 11.70 12.90 12.50 14,000 12.60 23,300 12.70 26,600 12.80 100 -0.10 12.80 9,000 12.90 33,600 13 72,500 64,900 13.10 13.10 12.70
PVC 10 8.20 9.10 8.90 17,700 9 28,100 9.10 11,000 9.10 70 0 9.20 25,400 9.30 5,500 9.40 6,100 63,170 9.20 9.20 9 3,400
HKT 4.50 3.70 4.10 3.80 42,200 3.90 41,700 4 36,400 4.20 20,000 0.10 4.20 47,200 4.30 37,800 4.40 4,100 63,100 4.10 4.20 4
MCO 2.40 2 2.20 2 54,200 2.10 3,000 2.20 700 0 2.20 8,400 2.30 6,900 2.40 17,200 62,400 2.30 2.30 2.10
TEG 7.40 6.20 6.80 6.50 200 6.60 29,100 6.70 47,900 6.80 4,000 0 6.80 4,800 6.90 27,600 7 34,700 61,800 6.80 6.80 6.80 1,500 15,000
SD5 11.90 9.90 10.90 10.50 3,200 10.60 12,900 10.70 4,400 10.80 -0.10 10.80 2,100 10.90 20,600 11 18,700 57,700 10.70 10.80 10.70
PVB 13.60 11.20 12.40 12.20 10,300 12.30 12,900 12.40 7,900 12.70 100 0.30 12.70 9,200 12.80 4,000 12.90 500 57,400 12.20 12.70 12.20
IVS 12.30 10.10 11.20 10.90 20,800 11 13,500 11.10 11,200 11.20 0 11.20 19,200 11.30 6,300 11.50 2,300 56,900 11.20 11.20 11.10
KSQ 2.80 2.40 2.60 2.40 46,900 2.50 1,500 2.60 100 0 2.60 5,900 2.70 15,500 2.80 19,100 55,300 2.40 2.60 2.40
SEB 44.30 36.30 40.30 39.10 1,500 39.20 2,000 39.50 600 39.50 12,100 -0.80 40 2,700 40.30 17,800 40.40 10,000 52,200 40.70 40.70 39.50
PVL 3.80 3.20 3.50 3.20 55,700 3.30 117,300 3.50 200 0 3.50 70,500 3.60 121,100 3.70 62,200 51,600 3.50 3.50 3.30
CET 10.30 8.50 9.40 8.50 15,200 8.60 6,700 8.80 900 8.80 100 -0.60 9 9,800 9.40 8,000 9.50 9,400 51,000 9 9 8.50
NDF 15.60 12.80 14.20 13.50 3,500 13.60 9,300 13.80 100 13.80 10,500 -0.40 14.10 4,500 14.20 3,700 14.30 18,500 50,300 14 14.20 13.80
VKC 8.90 7.30 8.10 7.90 24,800 8 10,700 8.10 6,800 8.10 2,000 0 8.20 12,800 8.30 24,000 8.40 14,700 50,200 8.20 8.20 8
SD2 6.40 5.40 5.90 5.60 200 5.70 7,000 5.80 10,900 5.90 1,500 0 5.90 3,500 6 5,500 6.10 15,200 50,000 6 6 5.90 30,000
MEC 2.80 2.40 2.60 2.40 -0.20 2.40 20,800 2.50 1,200 2.60 13,700 49,200 2.40 2.40 2.40 10,000
DL1 24.20 19.80 22 21.70 1,400 21.80 2,500 21.90 700 21.90 1,300 -0.10 22 3,500 22.10 4,400 22.20 3,200 48,900 22 22.20 21.90
MPT 4.70 3.90 4.30 4 64,500 4.10 62,200 4.20 53,100 4.20 18,000 -0.10 4.30 58,200 4.40 61,500 4.50 35,600 46,600 4.30 4.30 4.20
DGL 35 28.80 31.90 33.60 100 33.80 500 34 500 34.50 30 2.60 34.50 200 34.60 600 34.80 600 44,730 32.40 34.60 32.40
PLC 30.40 25 27.70 26.40 4,800 26.50 1,500 27 5,900 27.60 80 -0.10 27.50 10,200 27.60 900 27.70 2,900 43,180 27.60 27.70 27 17,800
LHC 71.50 58.50 65 63.70 200 63.80 500 64 700 64.50 100 -0.50 64.50 3,500 65.80 2,200 66 4,000 41,800 65 66 64.40 100
SVN 3.10 2.70 2.90 2.70 82,000 2.80 85,200 2.90 108,500 3 6,000 0.10 3 53,000 3.10 78,400 41,100 2.90 3 2.90
MAS 99.30 81.30 90.30 91.10 1,300 91.50 200 92 1,000 92 20 1.70 92.90 100 93 5,700 93.50 2,300 38,220 90.50 93 90.30 800 1,100
SDP 5.20 4.40 4.80 4.60 15,400 4.70 8,700 4.80 1,500 4.80 50 0 4.90 15,900 5 13,800 5.10 3,000 37,750 4.70 4.80 4.70
TC6 5 4.20 4.60 4.30 10,800 4.40 17,200 4.50 4,400 4.60 100 0 4.60 21,700 4.70 16,700 4.80 12,200 37,100 4.50 4.60 4.40 100
ONE 6.60 5.40 6 5.60 2,100 5.70 18,500 5.80 11,100 6 100 0 6 14,200 6.10 21,300 6.20 15,300 35,600 6 6 5.90 100
L14 71.10 58.30 64.70 67.50 200 67.80 5,200 67.90 1,000 67.90 4,100 3.20 68 7,900 68.50 1,000 69 7,200 34,100 64.90 68 64
ALV 12.90 10.70 11.80 11.10 100 11.40 100 11.50 100 11.60 100 -0.20 11.60 2,500 11.70 14,500 11.80 5,100 33,700 11.80 11.80 11
HOM 5.10 4.30 4.70 4.40 10,000 4.50 12,400 4.60 4,100 4.70 0 4.70 18,600 4.80 30,700 4.90 5,000 33,000 4.70 4.70 4.60
VTV 20.50 16.90 18.70 18 5,000 18.10 1,000 18.70 10,500 19.40 0.70 19.40 900 19.60 1,500 19.80 1,100 31,900 18.70 19.40 17.50
SDD 2.50 2.10 2.30 2.10 21,700 2.20 42,600 2.30 22,800 2.40 150 0.10 2.40 23,600 2.50 73,500 30,150 2.40 2.40 2.30
GKM 16.50 13.50 15 14.40 4,100 14.60 3,800 14.80 1,500 14.80 2,500 -0.20 15 1,200 15.10 3,500 15.20 6,600 30,000 15 15.10 14.70
S55 30.60 25.20 27.90 27.50 1,300 27.60 4,000 27.80 600 27.90 30 0 28 1,700 28.20 4,200 28.30 1,600 26,630 28 28 27.90
HMH 12.90 10.70 11.80 11.40 5,200 11.50 6,400 11.60 400 11.60 -0.20 11.70 5,500 11.80 100 12 1,500 26,000 11.60 11.60 11.60
L44 2.40 2 2.20 2 40,100 2.10 1,000 2.10 500 -0.10 2.20 8,400 2.30 11,900 2.40 11,500 22,700 2.20 2.20 2.10
DC4 11.90 9.90 10.90 10.60 3,000 10.70 3,500 10.80 300 10.90 4,100 0 10.90 1,400 11 4,200 11.20 1,000 21,900 10.90 10.90 10.80
IDV 62.80 51.40 57.10 56.40 300 56.50 500 56.60 200 56.70 100 -0.40 56.70 2,300 57 4,300 57.80 1,000 20,600 57.10 57.90 56.50 10,400
KKC 15.80 13 14.40 13.90 3,400 14 1,900 14.10 5,900 14.20 3,100 -0.20 14.20 200 14.30 200 14.40 4,100 20,600 14.20 14.50 14 5,000
HJS 21.40 17.60 19.50 18.50 2,000 18.70 1,100 19 100 19 4,600 -0.50 19.50 1,000 19.90 100 20 9,900 20,300 19 19.50 19 200
HDA 10.40 8.60 9.50 9.10 5,000 9.30 4,500 9.40 3,100 9.50 20 0 9.60 5,400 9.70 12,000 9.80 1,200 20,020 9.50 9.50 9.50
NTP 73.40 60.20 66.80 66.10 1,000 66.20 5,100 66.50 5,000 67 160 0.20 67 100 67.50 3,000 68 5,600 19,760 66.50 68 66.50 15,000
CMS 6.20 5.20 5.70 5.30 1,000 5.50 5,000 5.60 5,000 5.70 0 5.70 5,100 5.80 5,000 5.90 3,800 18,500 5.60 5.70 5.60
SCI 7.90 6.50 7.20 7.10 600 7.20 7,900 7.30 100 7.30 1,000 0.10 7.90 500 18,100 7.30 7.30 7.20
ORS 3.10 2.70 2.90 2.70 6,200 2.80 50 -0.10 2.80 13,800 2.90 28,100 3 12,100 18,050 2.80 2.90 2.70
MAC 8.60 7.20 7.90 7.70 73,600 7.80 25,000 7.90 18,200 8 70 0.10 8 16,100 8.10 17,400 8.20 18,500 17,170 7.90 8 7.90
NSH 9.90 8.10 9 8.50 6,100 8.80 200 9 700 9.50 0.50 9.50 14,200 9.90 300 17,000 8.90 9.50 8.90
CSC 34.80 28.60 31.70 31.20 1,200 31.40 4,100 31.50 1,000 31.70 1,000 0 31.70 3,700 31.80 1,300 31.90 1,600 16,500 31.40 31.90 31.40
HBS 3.80 3.20 3.50 3.20 6,300 3.20 7,500 -0.30 3.30 100 3.40 1,000 3.50 3,900 16,100 3.50 3.50 3.20
PDB 15.80 13 14.40 14.20 2,200 14.30 3,300 14.40 100 14.40 10 0 14.90 3,000 15 3,700 15.30 1,000 15,910 14.40 14.60 14.30
CTX 19.60 16.20 17.90 17 300 17.50 600 17.60 1,000 19 1,500 1.10 19 22,200 15,600 17.50 19 17.50
INN 70.90 58.10 64.50 63 2,000 64 100 65 100 65.90 70 1.40 66 2,100 66.50 200 67 400 13,770 66 66 64.50 2,000
BVS 23.20 19 21.10 20.20 400 20.30 100 20.50 1,000 21 4,600 -0.10 21 1,000 21.10 29,500 21.20 1,900 13,200 20.80 21 20.80 13,000 5,100
VC9 12.10 9.90 11 10 1,500 11 11,700 11 80 0 11.20 3,000 11.40 300 11.50 300 13,180 11 11 11
TV2 152.90 125.10 139 133.30 300 133.40 900 133.50 600 133.50 10 -5.50 136 1,000 138 600 138.50 100 12,910 139 139 133.50
SDT 10.20 8.40 9.30 9 18,000 9.10 14,000 9.20 9,200 9.30 0 9.30 1,000 9.40 11,500 9.50 2,900 12,500 9.30 9.30 9.20
NET 32 26.20 29.10 28.50 1,100 28.60 100 29 500 29.20 20 0.10 29.20 1,700 29.30 500 29.40 1,400 12,220 29.80 30.20 29 800
SD4 13.70 11.30 12.50 11.30 20,000 11.40 3,900 11.50 70 -1 11.50 3,400 12.30 6,000 12.40 7,000 11,770 11.60 11.60 11.50 4,000
DBT 18.80 15.40 17.10 16.40 1,000 16.50 6,500 16.70 5,000 17 10 -0.10 17 2,400 17.10 2,000 17.20 3,000 11,610 17.10 17.10 16.80
TKC 27.80 22.80 25.30 25 1,000 25.10 500 25.30 700 25.60 0.30 25.70 1,000 26 1,500 26.50 1,000 11,600 25.30 25.80 25.30
SD6 10.10 8.30 9.20 8.80 5,400 8.90 1,200 9 10,900 9.10 10 -0.10 9.10 12,900 9.20 15,000 9.30 3,700 11,110 9.20 9.20 9 400 2,200
SLS 179 146.60 162.80 163 900 163.20 700 163.50 200 163.50 20 0.70 164 500 164.20 900 164.50 900 11,020 162.80 164 162.80 100
SRA 11.50 9.50 10.50 9.50 300 9.60 100 9.60 100 -0.90 9.80 5,000 9.90 5,000 10 5,900 10,600 10 10 9.50 3,100
ATS 15.20 12.60 13.90 12.90 15,000 13 10,000 13.10 4,500 13.10 500 -0.80 15.20 100 10,500 13.20 13.20 13.10
DHT 86.90 71.10 79 78.70 5,000 78.80 1,100 79 400 79 100 0 79.40 800 79.50 2,400 79.60 1,900 10,200 78.50 79 77.90
UNI 6.20 5.20 5.70 5.20 2,300 5.30 800 5.40 24,500 5.60 90 -0.10 5.60 2,300 5.70 3,100 5.90 5,000 10,090 5.70 5.70 5.40
TDN 4.80 4 4.40 4.10 1,000 4.20 1,000 4.30 13,400 4.30 -0.10 4.40 4,700 4.50 14,900 4.60 1,100 9,800 4.40 4.40 4.30 300
HVA 3.80 3.20 3.50 3.20 28,000 3.30 16,700 3.40 5,900 3.40 2,300 -0.10 3.50 20,400 3.60 27,500 3.70 16,200 9,700 3.50 3.50 3.30
DXP 15.40 12.60 14 13.40 7,100 13.50 800 13.60 500 14.10 4,000 0.10 14.10 6,300 14.20 2,900 14.30 1,900 9,500 14.30 14.30 13.50 7,300 100
HLD 12.70 10.50 11.60 11.30 100 11.40 1,200 11.50 4,400 11.60 100 0 11.60 1,300 11.70 500 11.80 1,500 9,400 11.60 11.60 11.50 2,700
VCR 4.20 3.60 3.90 3.60 15,500 3.70 10,500 3.80 12,100 3.90 5,400 0 3.90 11,300 4 24,200 4.10 35,000 9,400 4 4 3.90
SPP 27.30 22.50 24.90 24.50 10 -0.40 ATC 300 22.90 500 24 500 9,210 22.60 25 22.50 600 200
SDN 37.40 30.60 34 34 4,300 34 0 35.50 200 36 400 36.50 1,000 9,200 34 34 34 10
VC2 16 13.20 14.60 13.50 1,200 14.30 4,500 14.60 400 14.60 5,000 0 14.70 6,800 14.80 5,400 15 10,000 9,200 14.30 14.70 14.30
PSI 5.50 4.50 5 4.50 9,300 4.90 100 -0.10 4.90 400 5 900 5.10 500 9,100 4.60 4.90 4.50
TA9 18.50 15.30 16.90 16.50 500 16.80 1,800 16.90 600 16.90 800 0 17 300 17.10 1,600 17.20 1,000 8,800 16 17 16
TXM 12.30 10.10 11.20 10.10 300 11.30 500 0.10 11.40 200 11.50 100 11.90 1,000 8,200 10.30 11.50 10.10 600
TV4 16.20 13.40 14.80 13.80 2,000 14 1,300 14.10 1,900 14.10 10 -0.70 14.90 700 15 6,000 15.20 2,400 7,210 14.20 15 14.10
VMC 49.80 40.80 45.30 44 500 44.80 500 45 1,200 45.60 0.30 45.70 600 45.80 7,600 45.90 4,000 6,600 45.40 45.60 45.40
CAP 36.10 29.70 32.90 32 1,000 32.70 1,000 32.80 600 32.90 30 0 33 6,000 33.50 3,400 34 5,900 6,430 33 33 32.90 100
VTS 16.70 13.70 15.20 15 200 15 30 -0.20 15.20 2,000 15.60 4,000 16.50 100 6,430 15 15 15 6,400
TAG 39.40 32.40 35.90 34 500 34.10 100 34.20 800 35.80 100 -0.10 35.80 1,500 35.90 2,600 36 4,500 6,200 35.50 35.80 32.40
NBC 6.90 5.70 6.30 6 100,300 6.10 100,000 6.20 67,800 6.30 70 0 6.30 4,100 6.40 21,700 6.50 6,500 6,170 6.30 6.30 6.30
APP 12.10 9.90 11 10 600 10 30 -1 11.90 100 12 100 12.10 100 6,030 10 10 10
VSM 16.50 13.50 15 14.40 300 14.50 2,600 15 100 15 0 15.10 1,900 15.20 200 15.40 700 6,000 15 15 15
HTC 34.60 28.40 31.50 28.60 200 30 1,400 31.50 20 0 31.50 1,200 31.60 1,700 31.70 1,000 5,520 31.50 31.50 31.50
VTH 12.70 10.50 11.60 10.60 100 10.80 900 10.90 300 11 -0.60 12 100 12.30 100 12.40 15,800 5,500 11.50 11.50 10.80
POT 20.90 17.10 19 18.50 200 18.60 600 19.80 200 19.80 70 0.80 19.90 1,000 20.10 1,300 5,470 19 19.90 18.50
HCC 29.10 23.90 26.50 25.80 500 25.90 5,500 26 700 26.20 200 -0.30 26.20 700 26.30 300 26.40 100 5,300 26.30 26.30 26
PMS 22 18 20 18.90 100 19 200 19.40 200 20.10 60 0.10 20.10 800 20.20 1,900 20.40 1,300 5,260 20.10 20.10 19.20
TTC 21 17.20 19.10 17.50 100 18 25,400 18 5,000 -1.10 18.90 1,100 19 1,000 19.40 300 5,200 18 18.90 18 100
MNC 6.20 5.20 5.70 5.50 20,000 5.60 6,000 5.70 500 5.80 40 0.10 5.80 3,500 5.90 2,200 6 6,500 5,140 5.70 5.80 5.70
AMV 16.50 13.50 15 14 2,100 14.50 1,500 14.70 500 15.20 0.20 15.20 1,800 16 600 16.50 1,400 5,000 15 15.20 15
SCJ 2.20 1.80 2 1.80 20,400 1.90 13,000 2 1,700 2.20 4,500 0.20 2.20 16,500 5,000 2 2.20 2
PVG 8.20 6.80 7.50 7.10 12,500 7.20 15,500 7.30 9,600 7.40 -0.10 7.40 2,900 7.50 7,400 7.60 11,100 4,700 7.40 7.40 7.30
VE4 13.60 11.20 12.40 11.40 200 11.50 2,500 11.90 200 12.20 -0.20 12.40 4,600 13 300 13.60 600 4,600 12.20 12.20 12.20
DC2 8 6.60 7.30 6.60 500 7 6,000 7.10 500 7.30 500 0 7.50 5,000 8 1,100 4,500 7.30 7.30 7.30
LUT 3 2.60 2.80 2.60 36,000 2.70 8,000 3 100 0.20 3 6,200 4,300 2.70 3 2.70
KTT 6.60 5.40 6 5.60 3,300 5.90 2,900 6 1,300 6 0 6.30 1,200 6.40 2,100 6.50 3,100 4,200 6 6 6
QHD 24.70 20.30 22.50 22 2,000 22.20 2,000 22.50 6,800 22.50 0 23 1,500 23.40 500 23.50 900 4,200 20.80 23 20.80
TCS 5 4.20 4.60 4.30 3,000 4.40 8,000 4.50 3,900 4.50 4,100 -0.10 4.60 4,300 4.70 16,100 4.80 6,900 4,100 4.50 4.50 4.50
VDL 38 31.20 34.60 35.20 0.60 35.10 100 35.50 2,000 36 10,200 4,000 35.20 35.20 35.20
CDN 23.30 19.10 21.20 20 2,000 21 1,000 21.50 300 22.50 100 1.30 22.50 300 22.80 500 22.90 500 3,900 21 22.90 19.50 3,000
LDP 36.30 29.70 33 32.10 100 32.20 1,100 32.30 100 33 0 33 900 33.90 900 34 1,500 3,700 34 34 33 2,500
PMC 93.80 76.80 85.30 80.10 300 80.30 100 80.40 100 84 100 -1.30 84 3,300 84.50 1,900 85 2,200 3,300 84.60 85.30 80 2,300 2,300
PGT 4.10 3.50 3.80 3.50 1,400 3.90 0.10 4 500 4.10 2,400 3,200 3.70 3.90 3.70
HVT 35.80 29.40 32.60 30.60 300 31 4,100 31.10 500 32.40 100 -0.20 32.50 2,400 32.60 500 32.90 500 3,000 31.50 32.40 31.50
PTI 25.30 20.70 23 21 500 22.70 1,000 23 10 0 22.90 3,400 23 5,300 2,710 23 23 23
HAT 38.50 31.50 35 32 5,000 33 100 33.10 200 34.40 20 -0.60 34.40 500 34.50 300 34.90 500 2,320 35.90 35.90 33.60 1,100
VBC 38.50 31.50 35 31.50 5,500 32.60 300 33 900 33.20 -1.80 35 1,500 35.40 200 35.50 2,600 2,300 33 33.20 33
ICG 7.30 6.10 6.70 6.30 1,500 6.40 400 6.50 800 6.60 2,000 -0.10 6.60 3,000 6.70 1,800 6.90 1,000 2,200 6.50 6.60 6.50
STP 7.80 6.40 7.10 6.40 3,000 7 -0.10 6.90 100 7 100 7.20 200 2,200 6.40 7 6.40
TJC 8.50 7.10 7.80 7.20 1,200 7.40 1,200 7.50 2,100 7.80 30 0 7.90 100 8 2,300 8.20 1,300 2,030 7.80 7.80 7.80
VE1 8.80 7.20 8 8 600 8 0 8.40 3,200 2,000 8 8 8
PIC 18.10 14.90 16.50 16 1,000 16.10 100 16.20 8,000 16.30 30 -0.20 17 100 17.90 9,400 18 1,100 1,730 16.50 17.80 16.10
DP3 56.20 46 51.10 51.10 300 51.20 2,000 51.30 300 53 50 1.90 53 400 53.90 500 54 500 1,650 56.20 56.20 51.10
SMT 22.40 18.40 20.40 18.90 100 19 100 19.20 100 21.20 10 0.80 21.30 500 22 1,000 1,510 21.20 21.20 21.20 1,500
MHL 6.60 5.40 6 5.80 2,000 5.90 1,200 6.60 1,500 0.60 6.60 900 1,500 6.60 6.60 6.60
PPS 11.30 9.30 10.30 10 200 10.10 200 10.20 3,500 10.30 0 10.30 3,600 10.60 3,000 10.70 5,200 1,400 10.30 10.30 10.30
TFC 5.60 4.60 5.10 5.10 100 5.20 200 5.30 5,100 5.60 0.50 1,400 5.60 5.60 5.60
HCT 16.50 13.50 15 13.50 100 14.90 100 -0.10 14.90 200 15 500 16.30 100 1,200 13.60 14.90 13.50 100
DZM 7.80 6.40 7.10 6.50 10,300 6.60 5,500 6.70 100 6.90 10 -0.20 6.90 400 7 1,100 7.20 5,800 1,110 6.60 6.90 6.60
OCH 10.80 9 9.90 9 100 10.80 10 0.90 9.90 500 10.80 25,200 1,110 9.90 10.80 9.90
V21 9.10 7.50 8.30 7.50 300 7.60 300 7.80 300 8.40 0.10 8.10 1,500 8.40 2,200 9 200 1,100 8.40 8.40 8.40
BPC 18.40 15.20 16.80 16.20 1,500 16.30 1,000 16.80 0 16.70 200 16.80 4,000 16.90 7,600 1,000 16.80 16.80 15.40
CVN 7.10 5.90 6.50 5.90 -0.60 ATC 40,500 5.90 129,800 6.20 1,000 1,000 5.90 5.90 5.90
MKV 14.90 12.30 13.60 13.60 0 14.90 4,100 1,000 13.60 13.60 13.60 1,000
NST 13 10.80 11.90 10.80 100 12 70 0.10 11.90 200 12 900 12.50 600 970 11 12 10.80 100 300
CT6 6 5 5.50 6 1,100 6 0.50 900 6 6 5
SSM 19.20 15.80 17.50 16.20 200 16.60 200 17 100 17 -0.50 17.50 100 18.90 100 19.20 1,000 900 17 17 17
THS 8.40 7 7.70 7.40 2,000 7.60 1,000 7.70 1,100 7.70 0 8 300 8.20 300 900 7.70 7.70 7.70
CPC 46.20 37.80 42 37.90 100 39.80 400 -2.20 39.80 2,200 39.90 300 40 200 800 37.80 40 37.80 500 100
GLT 60.50 49.50 55 50 100 -5 50 1,800 54 100 54.10 100 800 49.50 54.10 49.50 600
SED 23.90 19.70 21.80 20.50 500 20.60 2,900 20.70 100 21.40 100 -0.40 21.40 800 21.50 1,300 21.70 900 800 21 21.40 21 800
VE3 12.60 10.40 11.50 10.60 200 11.20 300 11.30 500 12 0.50 11.90 300 12 3,100 800 11.90 12 11.90
B82 2.80 2.40 2.60 2.40 7,000 2.50 500 2.60 0 2.80 2,600 700 2.60 2.60 2.60
HPM 21.40 17.60 19.50 19.20 500 19.30 400 19.40 200 19.60 500 0.10 19.60 300 700 18.70 19.60 18.70
PPE 14.80 12.20 13.50 13.30 500 13.40 200 13.50 0 13.50 1,400 13.60 1,300 13.70 500 700 13.50 13.50 13.40
PSC 15.80 13 14.40 13.20 500 13.30 300 13.40 500 13.30 -1.10 15.70 100 15.80 1,400 700 13.30 13.30 13.30
RCL 23.10 18.90 21 18.90 1,700 20.30 100 21 150 0 21 8,800 21.80 100 21.90 600 650 21 21 21 500
NDX 11.90 9.90 10.90 10.40 500 10.50 300 10.60 9,900 11 0.10 11 300 11.10 1,600 11.20 4,000 600 11 11.40 10.60 500
VC1 20.90 17.10 19 18 1,000 18.30 400 18.40 100 18.30 -0.70 19 6,000 20 9,400 600 18.30 18.30 18.30
TKU 16.20 13.40 14.80 13.40 1,000 13.50 100 13.50 70 -1.30 14.90 100 15 100 570 13.70 13.70 13.40
DNM 27.50 22.50 25 23.10 500 23.50 100 24.50 1,000 24.50 -0.50 25 200 26 2,100 26.50 1,000 500 24.50 24.50 24.50
DNY 8.10 6.70 7.40 7.10 1,000 7.30 1,500 7.40 0 7.40 2,100 7.50 2,000 7.70 1,000 500 7.40 7.40 7.40
EBS 10.40 8.60 9.50 8.60 500 9.50 2,000 9.60 2,000 9.60 0.10 9.70 100 9.80 2,100 9.90 3,200 500 9.60 9.60 9.60
TPP 19.50 16.10 17.80 16.10 100 16.20 300 17 100 16.20 -1.60 17.80 1,800 18.80 300 19 200 500 16.20 16.20 16.20
TV3 33 27 30 30.20 100 31 200 31.50 200 33 3 500 33 33 33
VC6 9 7.40 8.20 7.40 500 8 500 8 -0.20 8.20 500 8.40 1,000 8.60 1,000 500 8 8 8
VSA 23.40 19.20 21.30 19.50 500 20.10 100 21.20 4,500 21.20 -0.10 22 200 22.30 600 22.60 100 500 21.20 21.20 21.20
BTS 7.40 6.20 6.80 6.80 0 7 3,200 400 6.80 6.80 6.80
DAD 21.80 18 19.90 18.50 1,100 19.30 300 19.80 400 -0.10 19.80 100 19.90 200 20 3,000 400 19.80 19.80 19.80 400
LM7 2.80 2.40 2.60 2.40 10,300 2.50 2,300 2.60 500 2.60 0 2.70 200 2.80 2,500 400 2.50 2.60 2.50
PCE 14.60 12 13.30 12.10 300 14.60 1.30 400 12 14.60 12 100
API 33.90 27.90 30.90 28.50 100 28.60 100 28.70 100 30.80 300 -0.10 30.80 1,800 31 4,400 31.30 100 300 30.80 30.80 30.80
C92 9.90 8.10 9 9 300 9.10 3,200 9.80 0.80 300 9.80 9.80 9.80
CTA 1.70 1.50 1.60 1.50 9,000 1.60 900 1.70 100 0.10 1.70 10,000 300 1.60 1.70 1.60
L61 9.30 7.70 8.50 7.70 2,200 7.80 1,900 8.70 0.20 8.70 400 8.80 300 9.20 500 300 8.50 8.70 8.50
SGD 16.50 13.50 15 13.50 100 14.80 200 -0.20 14.90 200 15 1,600 15.50 100 300 16.20 16.20 14.80 300
CCM 39.20 32.20 35.70 32.30 1,300 32.30 -3.40 35.70 100 39.20 5,000 200 32.30 32.30 32.30
GMX 30.60 25.20