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 # 25/04/2017

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 709.39 ( -3.02    -0.42% )
KL: 154,884,037   GT: 3,308 (tỷ)
HNX 88.42 ( -0.46    -0.52% )
KL: 46,528,539   GT: 476 (tỷ)
UPCOM 57.54 ( 0.23    0.40% )
KL: 24,386,685   GT: 452 (tỷ)
VN30 667.08 ( -5.52    -0.82% )
KL: 53,386,820   GT: 1,036 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: VCC (12.70)    
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 8.30 6.90 7.60 7.20 1,192,300 7.30 1,986,400 7.40 1,668,500 7.50 1,370 -0.10 7.50 7,900 7.60 1,684,900 7.70 2,051,400 14,012,870 7.60 7.70 7.40 100 112,100
KLF 2.50 2.10 2.30 2.10 1,502,900 2.20 4,197,800 2.20 30 -0.10 2.30 115,900 2.40 1,264,400 2.50 1,073,900 2,043,330 2.30 2.50 2.20
HUT 14.40 11.80 13.10 13 76,300 13.10 15,000 13.20 4,700 13.20 150 0.10 13.30 35,600 13.40 59,900 13.50 131,400 1,972,450 13.20 13.50 13.10
PIV 17.60 14.40 16 17 105,800 17.10 93,600 17.20 66,600 17.30 30 1.30 17.30 19,200 17.40 98,800 17.50 88,000 1,645,030 16 17.30 15.70
CEO 13 10.80 11.90 11.20 72,100 11.30 102,400 11.40 43,300 11.40 70 -0.50 11.50 61,600 11.60 39,200 11.70 45,000 1,516,370 11.90 11.90 11.40 100 100
SHN 11.20 9.20 10.20 9.70 96,700 9.80 100,200 9.90 128,000 9.90 120 -0.30 10.10 48,300 10.20 74,400 10.30 94,500 1,472,120 10.20 10.30 9.90
HKB 6.90 5.70 6.30 6.30 211,100 6.40 73,500 6.50 12,600 6.50 10 0.20 6.60 29,500 6.70 136,300 6.80 237,700 1,455,310 6.30 6.80 6.20 3,100
VIX 6.60 5.40 6 5.90 152,600 6 186,100 6.10 233,800 6.20 210 0.20 6.20 93,800 6.30 150,500 6.40 214,000 1,212,110 6 6.40 5.90
ACB 24.90 20.50 22.70 22.30 130,900 22.40 105,500 22.50 41,700 22.50 460 -0.20 22.60 97,300 22.70 87,500 22.80 10,400 1,041,560 22.50 22.70 22.50
VCG 16.20 13.40 14.80 14.30 2,200 14.40 13,900 14.50 99,900 14.60 60 -0.20 14.60 40,700 14.70 131,100 14.80 142,400 969,960 14.90 14.90 14.60 1,200
DST 29.10 23.90 26.50 27.20 35,100 27.30 62,100 27.40 39,600 27.50 90 1 27.50 5,800 27.60 34,200 27.70 25,800 873,690 26.70 27.60 26
C69 15.40 12.60 14 15.30 78,700 15.40 152,400 ATO 101,300 15.40 600 1.40 852,700 14.50 15.40 14.20
PVS 17.90 14.70 16.30 16.40 96,800 16.50 16,900 16.60 6,600 16.70 300 0.40 16.70 26,500 16.80 64,200 16.90 77,200 832,000 16.30 16.90 16.30 214,400 18,000
SHS 9 7.40 8.20 7.80 400 7.90 107,200 8 80,100 8.10 109,400 -0.10 8.10 5,100 8.20 121,200 8.30 154,400 805,600 8.20 8.30 8.10
PVX 2.20 1.80 2 1.80 232,000 1.90 1,294,000 2 20 0 2 269,000 2.10 792,600 2.20 661,700 779,020 2 2.10 1.90 5,000
VMI 6.40 5.40 5.90 5.40 60,000 5.50 15,500 5.50 10 -0.40 5.80 1,000 5.90 1,000 6 1,000 608,110 5.90 6.40 5.50
DCS 2.50 2.10 2.30 2.10 298,400 2.20 359,300 2.30 10 0 2.30 219,800 2.40 571,000 2.50 505,700 456,210 2.30 2.30 2.20
TIG 3.90 3.30 3.60 3.30 72,200 3.40 40,600 3.50 180,300 3.60 50 0 3.60 2,500 3.70 191,100 3.80 77,100 439,450 3.70 3.70 3.60
VGS 13 10.80 11.90 11.10 62,800 11.20 32,000 11.30 27,600 11.30 30 -0.60 11.50 10,000 11.60 45,600 11.70 8,000 376,630 11.90 13 11.10 500
VC3 34.50 28.30 31.40 30.80 14,500 30.90 24,800 31 9,800 31.10 1,200 -0.30 31.10 4,600 31.20 1,000 31.30 4,400 361,700 31.40 31.80 31
TVC 13.20 10.80 12 11.80 40,800 11.90 36,200 12 29,400 12 10 0 12.10 8,400 12.20 8,500 12.30 17,000 332,710 12 12.10 11.90 7,400
ACM 1.90 1.70 1.80 1.70 112,900 1.70 10 -0.10 1.80 698,200 1.90 613,100 324,510 1.80 1.80 1.70
CMI 4.40 3.60 4 3.60 100 -0.40 ATO 54,400 3.60 221,700 3.70 3,000 312,400 3.60 3.90 3.60
TTB 7.50 6.30 6.90 6.50 44,400 6.60 40,200 6.70 13,800 6.80 19,400 -0.10 6.80 1,600 6.90 5,100 7 20,600 303,500 6.80 6.90 6.70
MST 11.50 9.50 10.50 10.20 28,600 10.30 16,300 10.40 195,000 10.40 1,000 -0.10 10.50 22,300 10.60 17,300 10.70 21,600 276,600 10.20 10.60 10
DPS 2.70 2.30 2.50 2.30 25,500 2.40 30,900 2.50 11,400 2.50 90 0 2.70 33,300 272,990 2.60 2.70 2.50
KVC 2.60 2.20 2.40 2.20 87,400 2.30 163,100 2.40 8,000 0 2.40 32,700 2.50 188,800 2.60 373,700 257,800 2.40 2.50 2.30
SVN 2.80 2.40 2.60 2.40 58,400 2.50 68,400 2.60 87,600 2.60 10 0 2.70 56,100 2.80 311,200 255,410 2.60 2.80 2.50
BCC 16.60 13.60 15.10 14.50 73,100 14.60 25,200 14.70 7,200 14.70 12,400 -0.40 14.90 9,400 15 15,000 15.10 27,600 246,200 15 15.10 14.50
VND 16.80 13.80 15.30 14.80 15,000 14.90 7,400 15 10,600 15 100 -0.30 15.20 3,700 15.30 26,800 15.40 35,400 243,300 15.40 15.50 15 20,000
SPI 2.40 2 2.20 2 22,100 2.10 263,200 2.20 58,200 2.20 3,000 0 2.30 120,700 2.40 168,800 220,000 2.20 2.30 2.20
CTP 14.60 12 13.30 13 11,800 13.10 13,400 13.20 4,100 13.20 23,000 -0.10 13.30 21,000 13.40 14,000 13.50 11,000 217,300 13.10 13.20 12.50
CVT 54.10 44.30 49.20 48 5,000 48.10 1,000 48.20 1,900 48.20 60 -1 48.40 500 48.80 1,600 48.90 5,500 215,260 49.20 49.80 48.20 300
HHG 9.40 7.80 8.60 8 22,500 8.10 20,400 8.20 2,600 8.30 3,300 -0.30 8.30 10,900 8.40 24,000 8.50 20,600 212,100 8.50 8.60 8.20
PHC 14.10 11.70 12.90 12.70 35,700 12.80 20,100 12.90 9,500 12.90 11,000 0 13 3,900 13.10 15,900 13.20 22,500 211,700 12.80 13.10 12.80
S99 5.60 4.60 5.10 4.80 51,100 4.90 31,700 5 700 5 15,000 -0.10 5.10 5,000 5.20 20,400 5.30 8,300 209,300 5 5.20 5
NHP 3.70 3.10 3.40 3.20 240,800 3.30 204,700 3.40 11,600 3.50 40 0.10 3.50 71,200 3.60 51,400 3.70 52,300 181,340 3.40 3.50 3.30
PGS 20.20 16.60 18.40 18.10 17,900 18.20 11,000 18.30 2,800 18.40 90 0 18.40 2,500 18.50 12,300 18.60 22,000 173,490 18 18.60 17.90 87,200 72,500
SD2 8 6.60 7.30 7.10 1,000 7.20 2,600 7.30 500 7.30 10 0 7.50 6,400 7.60 5,400 7.70 20,000 171,510 8 8 7.30
TTH 9.90 8.10 9 8.80 12,100 8.90 20,500 9 10,600 9.10 60 0.10 9.10 39,500 9.20 32,300 9.30 1,500 169,360 9.10 9.10 8.80 500
PVB 10.80 9 9.90 9.70 14,000 9.80 12,000 9.90 500 10 100 0.10 10 10,400 10.10 6,400 10.30 300 167,800 9.90 10 9.70
KHB 1.90 1.70 1.80 1.70 278,800 1.80 22,400 0 1.80 138,800 1.90 295,300 154,400 1.80 1.90 1.70
MPT 6.60 5.40 6 5.50 19,000 5.60 12,000 5.70 200 5.70 60 -0.30 5.90 7,400 6 30,800 6.10 16,500 145,760 6 6 5.70
NDF 2.90 2.50 2.70 2.50 7,800 2.60 21,200 2.70 0 2.80 31,700 2.90 23,800 115,200 2.70 2.70 2.60
VDS 11 9 10 9.50 15,000 9.80 10,000 9.90 10,300 10 50 0 10 7,600 10.10 16,300 10.20 10,000 112,650 10.10 10.10 10
DGC 38.30 31.50 34.90 33.50 1,100 33.60 5,000 33.70 2,000 34 30 -0.90 34 200 34.30 1,000 34.40 1,200 109,430 34.80 34.80 33.50 14,030
LAS 14.70 12.10 13.40 12.70 15,700 12.80 5,300 12.90 12,000 12.90 40 -0.50 13.10 5,000 13.20 3,600 13.30 11,800 106,840 13 13.30 12.80
BII 2.70 2.30 2.50 2.30 156,700 2.40 209,100 2.50 500 0 2.50 3,000 2.60 51,800 2.70 211,800 105,500 2.60 2.60 2.50
VC7 24.70 20.30 22.50 22.50 6,700 22.80 3,000 23 2,900 23 80 0.50 23.40 1,900 23.50 8,400 23.60 7,800 102,380 22.50 23.90 22.20
SD5 11.40 9.40 10.40 10 5,500 10.10 13,100 10.20 10,900 10.30 900 -0.10 10.30 100 10.40 7,000 10.50 7,300 98,900 10.50 10.50 10.20
NDN 9.20 7.60 8.40 8.10 43,200 8.20 46,700 8.30 300 8.40 3,500 0 8.40 36,100 8.50 39,400 8.60 72,800 96,000 8.40 8.40 8.30
CTS 8.80 7.20 8 7.30 30,000 7.70 24,100 7.80 26,900 7.80 150 -0.20 7.90 5,000 8 36,200 8.10 23,700 89,350 7.90 8 7.80
VGC 17.40 14.40 15.90 15.20 6,100 15.30 5,000 15.50 600 15.50 900 -0.40 15.60 11,700 15.70 22,600 15.80 13,100 87,900 16 16 15.50
TEG 7.70 6.30 7 6.70 25,700 6.80 83,300 6.90 800 6.90 9,400 -0.10 7 14,500 7.10 18,900 7.20 19,400 86,500 6.80 7.10 6.80
MBS 6.30 5.30 5.80 5.70 32,900 5.80 30,200 5.90 34,700 6 20,100 0.20 6.10 11,400 6.20 15,900 6.30 28,700 83,300 6 6.10 5.90
PVC 8.20 6.80 7.50 7.30 15,300 7.40 8,900 7.50 100 7.50 100 0 7.60 22,800 7.70 17,500 7.80 2,100 82,400 7.50 7.60 7.40
DBC 30.20 24.80 27.50 26.40 5,100 26.50 4,000 26.60 1,800 26.60 60 -0.90 26.70 700 26.90 1,900 27 6,000 77,560 26.80 26.80 26.20 7,100
PBP 15.10 12.50 13.80 13.60 6,000 13.80 200 14.30 14,600 0.50 14.30 1,400 14.40 6,900 14.50 9,200 76,600 13.60 14.30 13.60 50,000
VKC 13 10.80 11.90 11.70 10,800 11.80 4,200 11.90 7,100 11.90 60 0 12 12,400 12.10 13,100 12.20 25,900 73,960 11.90 11.90 11.70
PV2 1.80 1.60 1.70 1.60 102,700 1.70 3,800 1.70 10 0 1.80 98,300 70,210 1.70 1.80 1.70
HDO 1.30 1.10 1.20 1.10 10,100 1.10 7,200 -0.10 1.20 58,300 1.30 204,000 68,900 1.10 1.20 1.10 500
KSK 1.20 1 1.10 1 609,100 1.10 200 0 1.10 46,700 1.20 929,700 68,600 1.10 1.10 1
TNG 14.30 11.70 13 12.60 7,000 12.70 8,500 12.80 2,100 12.80 8,000 -0.20 12.90 3,100 13 10,500 13.10 9,000 64,800 13 13 12.80 28,900
SDA 2.90 2.50 2.70 2.60 5,000 2.70 9,400 2.80 5,400 2.90 50 0.20 2.90 7,800 64,150 2.90 2.90 2.70 250
PVV 1.40 1.20 1.30 1.20 9,500 -0.10 ATO 1,000 1.30 33,900 1.40 53,400 63,100 1.20 1.30 1.20
SLS 178.20 145.80 162 169.60 700 169.70 100 170 100 170 210 8 170.50 200 170.90 1,100 171 800 58,810 165 173 165 1,200
HTC 33.60 27.60 30.60 31 5,000 31.20 2,500 31.50 1,200 32.70 2.10 32.60 500 32.70 3,000 32.80 12,300 57,400 31.50 32.80 31.50
PXA 1.50 1.30 1.40 1.30 12,200 1.30 4,000 -0.10 1.40 52,000 1.50 94,400 53,500 1.30 1.30 1.30
ITQ 3.10 2.70 2.90 2.70 18,700 2.80 75,100 2.90 24,700 2.90 15,000 0 3 43,900 3.10 27,300 50,500 2.90 3 2.90
MNC 5.70 4.70 5.20 5 6,000 5.10 1,000 5.20 300 0 5.20 6,200 5.40 200 5.60 2,500 49,600 5.20 5.20 5.10 34,000 900
KDM 3.80 3.20 3.50 3.20 8,200 3.30 30,300 3.40 11,500 3.40 8,300 -0.10 3.50 27,700 3.60 34,900 3.70 17,100 48,600 3.40 3.80 3.20
PVG 8.20 6.80 7.50 6.80 39,000 6.90 43,100 7 12,400 7.10 -0.40 7.10 19,500 7.20 22,000 7.30 12,000 46,600 7.40 7.40 6.80
WSS 4.60 3.80 4.20 3.80 31,600 3.90 41,300 4 1,400 4.10 100 -0.10 4.20 10,000 4.30 63,100 4.40 2,100 44,600 4.20 4.20 3.90 900
MLS 26.80 22 24.40 24.30 300 24.50 300 25 2,300 25.50 2,600 1.10 25.50 3,400 26 1,000 26.20 2,000 44,400 22 26.50 22
ALV 4 3.40 3.70 3.50 1,000 3.60 4,000 3.70 2,000 4 0.30 4 3,000 42,200 3.80 4 3.80
THT 7.30 6.10 6.70 6.30 14,600 6.40 12,800 6.50 9,800 6.50 90 -0.20 6.60 100 6.70 34,000 6.80 20,100 41,790 6.50 6.60 6.50 600
VCS 162.80 133.20 148 146.30 500 146.50 3,400 146.90 1,500 147.50 100 -0.50 147.50 600 147.80 100 147.90 100 40,500 148 149 145.30 10,000 100
SIC 6.70 5.50 6.10 5.80 8,500 5.90 15,400 6 200 6.10 400 0 6.10 6,500 6.20 28,800 6.30 12,000 37,800 6 6.10 6
VIG 1.50 1.30 1.40 1.30 198,200 1.50 0.10 1.40 10,000 1.50 293,700 36,900 1.50 1.50 1.30
DNP 30.50 25.10 27.80 27.90 3,500 28 9,700 28.10 900 28.10 20 0.30 28.20 2,000 28.30 7,100 28.40 2,000 35,920 27.60 28.10 27.60 100
BVS 18.30 15.10 16.70 16.30 13,900 16.40 1,000 16.50 1,800 16.70 40 0 16.70 17,300 16.80 6,500 16.90 5,300 35,840 16.70 16.80 16.50 30,200 7,700
PVE 7.80 6.40 7.10 6.80 18,500 6.90 4,500 7 25,400 7 2,000 -0.10 7.10 1,300 7.20 14,100 7.30 18,100 35,100 7.10 7.10 7
SDH 2 1.80 1.90 1.80 1,200 -0.10 ATO 100 1.80 1,000 1.90 24,500 32,400 1.80 1.80 1.80
MSC 30.80 25.20 28 26 30,000 -2 26.70 75,000 26.80 30,000 26.90 2,000 30,000 26 26 26
TTZ 3.10 2.70 2.90 2.70 1,300 2.80 25,500 2.90 18,700 3 0.10 3 13,100 3.10 20,500 29,500 3 3 2.90
KTT 5.50 4.50 5 5.40 1,500 5.50 2,700 ATO 400 5.50 1,800 0.50 29,400 5.40 5.50 5.10
DHT 102.80 84.20 93.50 88.10 200 88.20 7,100 90 200 90 50 -3.50 92.50 100 92.70 1,000 92.90 300 29,150 94 95 90 100 14,600
SDP 5.80 4.80 5.30 5.20 1,500 5.30 4,500 5.40 1,400 5.60 5,100 0.30 5.60 100 5.70 3,600 5.80 54,600 29,000 5.30 5.60 5.30
MAS 100.10 81.90 91 89.30 300 89.50 100 89.60 300 90.50 100 -0.50 90.50 900 90.80 1,700 91 1,000 28,400 94 94 88 11,900 14,200
TTC 20.50 16.90 18.70 17.90 20,000 18 14,800 18.10 5,000 18.40 100 -0.30 18.50 1,800 18.60 300 18.70 100 27,900 18.10 18.80 18 300
MBG 4.20 3.60 3.90 3.60 30,200 3.70 19,900 3.90 200 0 3.90 12,300 4 8,000 4.10 2,700 26,400 3.80 3.90 3.70
KSQ 1.80 1.60 1.70 1.60 1,500 -0.10 ATO 1,500 1.60 3,000 1.70 86,000 25,500 1.70 1.70 1.60
HKT 5.60 4.60 5.10 4.60 20,400 4.70 4,300 -0.40 4.70 800 5 1,300 5.10 3,800 24,600 4.70 4.90 4.60
LIG 6.40 5.40 5.90 5.50 5,400 5.60 6,000 5.70 3,000 5.80 -0.10 5.80 4,000 5.90 24,600 6 21,800 24,200 5.80 6.40 5.80
HDA 11.20 9.20 10.20 9.80 5,100 9.90 8,000 10 4,000 10.20 100 0 10.20 9,900 10.30 6,000 10.40 3,500 23,800 10.20 10.30 10
VAT 3.70 3.10 3.40 3.10 5,000 3.20 3,400 3.40 100 0 3.40 26,700 3.50 12,700 3.60 16,100 23,500 3.40 3.40 3.20
IDJ 2.20 1.80 2 1.80 21,700 1.90 50,000 2 23,000 2 2,000 0 2.10 4,300 2.20 90,000 22,400 2 2.10 2
DGL 38.60 31.60 35.10 32.80 3,000 32.90 400 33 4,500 32.90 -2.20 35 1,500 35.20 2,000 35.50 1,000 22,000 34.70 35 32.90 2,000
CSC 34.60 28.40 31.50 30.70 3,000 30.80 2,400 30.90 2,700 30.90 2,400 -0.60 31.60 2,800 31.80 3,100 32 3,400 21,400 31 31.10 30.80 200
VMS 14.50 11.90 13.20 12.20 800 13.20 0 13 1,200 13.20 600 13.30 23,200 21,400 13.20 13.20 13
CAN 23.10 18.90 21 20 1,000 21 0 22 5,000 19,700 21 21 20 2,000 19,600
SDD 2.60 2.20 2.40 2.20 5,000 2.30 16,600 2.40 800 2.50 10 0.10 2.50 13,200 2.60 24,200 19,110 2.40 2.60 2.40
ONE 6.80 5.60 6.20 5.60 5,000 5.80 1,000 5.90 6,000 6 -0.20 6.10 800 6.20 800 6.30 2,500 18,400 6 6.40 6
SD7 4.40 3.60 4 3.60 12,000 3.70 9,100 3.70 7,000 -0.30 4 3,200 4.10 500 4.30 6,500 18,300 4 4 3.70
HVA 2.60 2.20 2.40 2.20 9,100 2.30 2,000 2.30 -0.10 2.40 17,500 2.50 24,100 2.60 92,700 18,100 2.40 2.40 2.30
HNM 6.60 5.40 6 5.70 7,600 5.80 21,900 5.90 5,500 6 30 0 6 1,200 6.10 2,400 6.20 3,400 17,130 5.90 6 5.90
PVI 32.30 26.50 29.40 29 7,500 29.10 1,500 29.20 800 29.50 0.10 29.40 2,700 29.50 11,600 29.60 300 16,800 29 29.50 29 5,000
EID 15.70 12.90 14.30 14.10 2,400 14.20 2,300 14.30 4,800 14.40 100 0.10 14.40 800 14.50 8,000 14.60 1,700 16,700 14.30 14.40 14.20 15,200 200
MAC 9.30 7.70 8.50 8.20 28,100 8.30 23,000 8.40 17,800 8.50 400 0 8.50 10,600 8.60 7,700 8.70 5,000 16,500 8.50 8.50 8.40
DXP 16.50 13.50 15 14.50 10,500 14.60 1,700 14.80 200 14.90 80 -0.10 14.90 4,700 15 1,400 15.10 10,000 15,980 15.40 15.40 14.90 4,700
DIH 10.80 9 9.90 9.80 10,000 9.90 4,900 10 3,000 10.30 0.40 10.40 1,700 10.50 5,000 10.80 28,900 15,500 9.90 10.30 9.90
NBC 6.90 5.70 6.30 5.90 2,000 6 3,400 6.10 17,000 6.10 5,000 -0.20 6.40 2,000 6.50 8,400 6.60 5,100 14,600 6.30 6.40 6.10 5,500
NET 33.40 27.40 30.40 30 200 30.10 400 30.20 500 30.30 90 -0.10 30.30 4,100 30.40 500 30.50 500 14,290 31.20 31.20 30.20 1,900
DBT 17.30 14.30 15.80 15.70 2,000 15.80 100 16 100 16.20 60 0.40 16.20 200 16.30 700 16.40 1,000 13,860 15.40 16.40 15.40 1,500
IDV 55.80 45.80 50.80 50.50 200 50.60 3,500 50.70 600 50.80 40 0 50.80 300 51 2,800 51.10 800 13,640 51 51 50.80 4,500
API 28.30 23.30 25.80 24.30 1,500 24.50 8,600 24.60 4,000 25.50 2,100 -0.30 25.50 4,800 25.60 100 25.70 1,000 13,300 26 26.70 23.30 1,000
QHD 38.10 31.30 34.70 33.60 1,000 33.70 1,000 33.80 100 33.90 -0.80 33.90 2,500 34.10 1,400 34.20 1,500 13,200 34 34.20 33.90 3,000 600
APS 2.70 2.30 2.50 2.30 44,800 2.40 30,000 2.50 8,700 2.60 1,000 0.10 2.60 40,800 2.70 109,200 13,100 2.50 2.60 2.50
L14 73.70 60.30 67 65.50 10,000 65.70 200 65.80 500 66 20 -1 66 100 66.40 1,100 66.50 200 12,620 66.80 66.80 64.70
PDB 20.40 16.80 18.60 17.30 1,000 17.40 300 17.50 600 17.50 40 -1.10 17.80 3,100 17.90 1,500 18.10 5,000 11,940 18.50 18.50 17.10
AMV 19.20 15.80 17.50 16.20 5,300 16.50 3,200 17 100 17.50 0 17.70 3,400 17.80 500 18 2,400 11,800 17.50 18 17
CVN 2.70 2.30 2.50 2.30 10,600 2.40 5,600 2.50 2,200 2.60 0.10 2.60 5,600 2.70 32,400 10,500 2.60 2.60 2.50
DAD 17.60 14.40 16 15.50 7,000 15.70 5,200 15.80 900 15.90 -0.10 15.90 12,900 16 1,000 16.30 200 10,400 16.30 16.30 15.90 100
MCO 1.90 1.70 1.80 1.70 2,900 1.80 60 0 1.80 6,700 1.90 10,400 10,260 1.90 1.90 1.70
PCT 10.40 8.60 9.50 9.40 -0.10 9.40 6,000 9.50 1,000 9.80 100 10,000 9.40 9.40 9.40
PLC 30.80 25.20 28 27.60 3,500 27.70 800 27.80 500 28.30 90 0.30 28.30 100 28.40 100 28.50 1,100 9,990 28.80 28.80 28 1,200 500
BPC 20.10 16.50 18.30 17.10 500 17.30 600 17.40 200 17.10 -1.20 18.10 600 18.20 3,500 18.30 1,500 9,900 18.30 18.30 17.10 500
KTS 53.90 44.10 49 49 600 49.10 500 49.50 300 50.80 20 1.80 50.90 900 51 300 52.90 1,100 9,720 49 51 49
ASA 2 1.80 1.90 1.80 4,200 1.90 0 1.90 44,500 2 75,900 9,700 2 2 1.80 300 100
VNR 25.80 21.20 23.50 22 2,000 23.10 100 23.50 1,100 23.60 0.10 23.70 100 24.40 100 24.50 300 9,700 23.70 23.70 23.50
STP 5.80 4.80 5.30 5 3,000 5.10 3,000 5.20 1,000 5.30 0 5.40 2,000 5.50 2,000 5.80 300 9,500 5.20 5.30 5.20
TA9 23.80 19.60 21.70 21.10 100 21.20 300 21.40 500 21.50 1,600 -0.20 21.50 4,300 21.60 2,000 21.80 1,000 9,000 21.50 21.60 21.20
PMS 34.60 28.40 31.50 30.20 1,000 30.60 1,000 30.70 700 30.80 10 -0.70 30.90 100 31 200 31.20 200 8,910 30.20 31.50 30.10
VC2 19.80 16.20 18 17.60 1,000 17.70 400 17.80 1,700 18.20 0.20 18.20 3,000 18.30 1,400 18.40 1,200 8,300 19 19 18
HCC 35.20 28.80 32 31.70 1,000 31.80 900 31.90 900 32 30 0 32 1,300 32.10 1,100 32.30 500 8,130 33 35.10 31.90 300
NHA 11.40 9.40 10.40 10.30 1,000 10.40 500 10.50 1,000 10.60 600 0.20 10.70 1,000 10.80 2,500 11 3,500 8,100 10.50 10.70 10.40
VIT 32.40 26.60 29.50 29 600 29.40 1,300 29.80 100 29.90 20 0.40 29.90 5,000 30 5,800 30.50 4,500 7,920 29.40 29.90 29.40
TKU 13.20 10.80 12 12.10 2,400 12.20 1,300 12.50 200 12.50 100 0.50 13 500 13.10 1,200 13.20 8,200 7,800 12 12.80 12 2,800
DPC 19 15.60 17.30 15.60 1,500 15.70 2,000 15.70 -1.60 16.20 200 18.90 100 7,700 16.50 16.50 15.70
VMC 41.90 34.30 38.10 36.70 3,600 37 500 37.20 2,500 37.20 1,500 -0.90 41.80 200 41.90 6,900 7,700 40.10 40.50 37.20
VE2 13.60 11.20 12.40 12 200 12.10 300 12.20 1,700 12.40 0 12.40 1,800 12.50 1,200 13 2,000 7,500 12.40 12.40 12.30
HVT 32.70 26.90 29.80 29.50 2,000 30 2,500 30 0.20 30.20 900 31 3,900 32.70 1,000 7,400 30.20 30.20 30
NVB 4.70 3.90 4.30 4 2,200 4.50 40 0.20 4.50 2,100 4.60 3,300 4.70 4,000 7,340 4.30 4.50 4.10
MCF 14.70 12.10 13.40 12.40 500 12.50 10,000 12.70 5,000 13.40 4,000 0 14.60 1,500 14.70 15,200 7,200 14.30 14.70 13.30 7,100
HHC 49.60 40.60 45.10 43 300 44 1,500 45.10 2,200 45.20 40 0.10 45.20 1,000 45.50 1,200 45.60 200 7,140 42 45.50 41
IVS 10.70 8.90 9.80 9.10 100 9.60 900 9.80 3,800 10.40 20 0.60 10.30 100 10.40 1,300 10.50 3,500 7,020 9.70 10.50 9.70 1,400 1,000
PGT 3.60 3 3.30 3 4,000 3.20 -0.10 3.40 1,600 3.50 100 6,500 3.20 3.30 3.20
PHP 17.10 14.10 15.60 15 1,700 15.20 1,800 15.40 1,600 15.50 3,000 -0.10 15.50 1,400 15.60 1,400 15.90 100 6,500 15.60 15.60 15.50 500
SDT 9.40 7.80 8.60 8.40 500 8.50 8,400 8.60 2,400 8.80 0.20 8.80 3,600 8.90 12,100 9 6,100 6,500 8.60 8.80 8.60
NAG 6.20 5.20 5.70 5.20 12,000 5.30 4,000 5.40 10 -0.30 5.50 3,900 5.60 100 5.70 12,700 6,410 5.40 5.60 5.40
HLD 12.90 10.70 11.80 11 1,400 11.20 3,000 11.60 900 11.80 200 0 11.80 2,200 11.90 2,000 12 2,200 6,200 11.60 11.80 11.60 5,900
L61 9.40 7.80 8.60 7.80 1,000 8.40 -0.20 8.30 100 8.40 2,400 8.50 500 6,100 8.10 8.40 8
TFC 6.60 5.40 6 5.50 2,200 6 10,500 6.60 100 6.60 0.60 6,100 6.60 6.60 6.50
VC9 10.40 8.60 9.50 9.30 1,500 9.40 500 9.50 500 9.60 0.10 10 1,000 10.40 1,400 6,100 9.60 9.60 9.60
CTX 18.70 15.30 17 16.20 1,000 16.50 500 17 0 17 2,800 17.50 1,500 17.60 100 6,000 17 17 17
G20 3.60 3 3.30 3 13,300 3.10 9,700 3.20 100 -0.10 3.20 7,000 3.30 7,200 3.40 18,800 6,000 3.30 3.30 3.10 100
EBS 10.60 8.80 9.70 9 100 9.60 1,000 9.70 3,500 9.70 10 0 9.80 1,400 10.10 1,200 10.20 100 5,610 9.70 9.80 9.70
MCC 14.80 12.20 13.50 13.10 2,000 13.20 1,600 13.30 400 13.50 20 0 13.50 1,000 13.70 700 13.80 1,000 5,520 13 13.50 13
KKC 16.50 13.50 15 14.70 3,000 14.80 3,400 15 500 15.10 100 0.10 15.50 2,300 15.60 1,500 15.70 2,000 5,500 15.10 15.10 14.80
LUT 3 2.60 2.80 2.70 2,000 2.80 700 2.80 0 2.90 15,800 3 21,700 5,400 2.70 2.90 2.70
INN 68.70 56.30 62.50 61.50 1,000 61.60 1,000 61.70 100 62.40 200 -0.10 62.50 100 63 3,300 63.50 3,800 5,300 65 65 61 3,300
TC6 4.90 4.10 4.50 4.30 800 4.40 5,700 4.50 3,200 4.50 300 0 4.60 5,500 4.70 6,400 4.80 8,700 5,200 4.70 4.70 4.50 100
VCR 2.50 2.10 2.30 2.10 7,600 2.20 8,400 2.30 200 0 2.30 12,000 2.40 6,000 2.50 10,900 5,200 2.20 2.30 2.20
HMH 14.10 11.70 12.90 12.70 10,000 12.80 13,500 12.90 5,000 13 0.10 13 9,000 13.20 500 13.50 2,000 5,000 13 13 13
PTS 6.20 5.20 5.70 5.40 200 5.50 1,000 5.70 6,900 5.80 0.10 6.10 2,200 6.20 1,200 5,000 5.60 5.80 5.60
SPP 23.90 19.70 21.80 19.80 200 20 1,000 21.80 5,000 21.80 0 22.50 500 22.60 400 22.80 500 5,000 21.80 21.80 21.80 5,000
CDN 26.40 21.60 24 22 300 24 0 24 4,000 24.50 500 25 4,000 4,600 22.50 24 22.50 3,400
DAE 17.30 14.30 15.80 14.70 100 15.20 100 15.30 1,000 15.90 100 0.10 15.90 6,500 16.60 2,000 17 4,200 4,600 15.70 15.90 15.70 4,300
HOM 6.40 5.40 5.90 5.50 1,200 5.60 10,100 5.70 4,000 5.90 0 5.80 2,500 5.90 11,800 6 100 4,600 5.90 5.90 5.80
MHL 6.70 5.50 6.10 5.70 400 5.80 500 5.90 -0.20 6 2,100 6.10 7,000 6.20 100 4,600 5.90 5.90 5.90
SCL 4.20 3.60 3.90 3.60 -0.30 3.90 3,600 4,000 3.60 3.60 3.60
TSB 11 9 10 9.50 2,000 10 5,000 10.50 4,000 10.50 0.50 11 3,200 4,000 10.50 10.50 10.50
V21 11.40 9.40 10.40 9.40 10 -1 9.40 2,300 10 500 10.30 100 3,810 9.40 9.50 9.40
CTB 35.90 29.50 32.70 32.70 200 32.80 400 ATO 200 33.50 0.80 3,800 32.80 33.50 32.70 2,700
CMS 6.60 5.40 6 5.60 200 5.80 -0.20 5.80 100 5.90 1,200 6 6,900 3,700 6 6 5.80
PCE 17.80 14.60 16.20 16.20 600 16.20 0 16.40 1,000 17.20 1,600 3,600 16.20 16.20 16.20 3,600
NTP 83.90 68.70 76.30 75.50 5,700 75.60 1,000 75.70 2,000 75.90 -0.40 75.90 200 76 1,100 76.30 11,000 3,400 76.10 76.10 75.50 300
VTV 22.60 18.60 20.60 19.30 2,000 19.40 1,500 19.50 2,000 19.50 -1.10 20.40 2,000 20.50 1,400 20.60 7,900 3,100 20.60 20.60 19.50
DC2 7.10 5.90 6.50 5.90 4,000 6 5,000 6.50 80 0 6.50 1,700 6.60 2,000 6.70 500 3,080 6.50 6.50 6.30
ICG 7.90 6.50 7.20 7 500 7.10 3,000 7.20 0 7.20 400 7.30 1,000 7.40 3,100 3,000 7.20 7.20 7.20
PPS 12.50 10.30 11.40 11.20 200 11.30 6,500 11.40 2,500 11.40 0 12 2,000 12.20 200 12.30 2,700 3,000 11.40 11.40 11.40
TJC 9.40 7.80 8.60 7.90 1,200 8 2,000 8.60 0 8.60 1,000 8.70 5,000 9.30 3,200 3,000 8.60 8.60 8.60
CAP 34.80 28.60 31.70 31 100 31.20 2,900 31.30 1,400 31.40 -0.30 31.50 700 31.70 2,100 32 600 2,800 31.60 31.60 31.30
L44 1.90 1.70 1.80 1.70 10,100 1.80 5,000 1.90 5,900 1.90 0.10 2,600 1.90 1.90 1.90
WCS 200.20 163.80 182 179 100 180 100 181 200 182 0 183.90 200 184 1,400 191.10 200 2,600 182 182 182 1,200 800
SD9 8.50 7.10 7.80 7.40 1,200 7.50 2,500 7.60 2,000 7.80 10 0 7.80 11,300 7.90 9,500 8 33,000 2,510 7.80 7.80 7.80
NDX 12.90 10.70 11.80 11.40 200 11.50 100 11.60 200 12.40 300 0.60 12.40 100 12.50 2,000 12.60 2,300 2,200 12.10 12.90 11.70
UNI 4.60 3.80 4.20 3.80 15,400 3.90 100 4 70 -0.20 4 1,700 4.20 16,600 4.30 2,300 2,170 4.20 4.20 4
VFR 11 9 10 9.10 100 9.20 500 9.20 -0.80 9.80 400 10.50 100 10.90 100 2,000 9.20 9.20 9.20
TV2 252 206.20 229.10 223 500 225 300 226 300 229.90 90 0.80 230 100 231 1,100 231.40 500 1,990 229.90 229.90 229.90
DHP 10.60 8.80 9.70 8.90 20,100 9 3,000 9.20 10,000 9.70 0 9.70 3,800 9.80 6,000 9.90 10,900 1,900 9.70 9.70 9.70
DP3 38 31.20 34.60 32.10 1,200 33 1,200 33.50 12,000 34.20 -0.40 34 100 34.20 300 34.40 1,200 1,900 34 34.20 34 200
LTC 4 3.40 3.70 3.40 7,000 3.50 1,000 3.70 1,100 3.80 0.10 3.90 9,400 4 3,300 1,900 3.70 3.80 3.70
ATS 15.40 12.60 14 13.50 -0.50 13.60 2,000 14 100 1,800 12.60 13.50 12.60
SRA 13.90 11.50 12.70 11.50 2,500 11.60 3,900 11.70 1,000 11.60 -1.10 12.60 500 12.70 500 13 400 1,800 11.70 11.70 11.60
VBC 84 68.80 76.40 71.50 2,000 72 300 73 200 74 -2.40 74 1,700 74.50 2,000 76 500 1,800 74.50 74.50 74 1,500
PSC 16.50 13.50 15 15.10 1,000 15.50 3,000 15.60 900 16 50 1 16.50 6,700 1,650 15.60 16 15.60
PMC 81.40 66.60 74 71 100 71.10 200 71.20 100 74 30 0 74 300 74.50 100 74.90 100 1,630 73.50 74 72 1,500
SSM 18.80 15.40 17.10 16.10 400 18.40 1.30 18.30 500 18.40 800 18.50 200 1,500 18.50 18.50 16.10 200
S55 41.40 34 37.70 36 1,000 36.70 1,000 36.80 1,600 37 -0.70 37 1,000 37.40 2,000 37.50 2,000 1,400 37.60 37.60 36.90
THB 20 16.40 18.20 18.20 22,900 18.20 0 19.20 500 19.80 200 1,400 18.20 18.20 18.20 1,400
HAT 37.80 31 34.40 34.40 600 34.50 100 35.40 100 35.40 20 1 35.50 800 35.70 700 35.80 1,100 1,220 34.40 35.40 34.40
CKV 15 12.40 13.70 13 4,500 13.70 0 14 300 14.30 200 14.50 300 1,200 13 13.70 13 1,200
DL1 12.30 10.10 11.20 10.90 1,200 11 800 11.10 300 11.20 200 0 11.20 200 11.30 1,400 11.40 1,500 1,200 11.20 11.20 11.20
TKC 19.20 15.80 17.50 16 200 16.20 300 16.40 1,500 17.30 -0.20 17.40 300 17.50 900 17.70 100 1,200 16.50 17.30 16.50
ALT 17.60 14.40 16 15 4,500 15.10 1,000 15.20 1,000 16 0 16.50 600 17.40 3,000 17.50 4,500 1,100 16 16 16
AMC 33.70 27.70 30.70 28 500 28.50 300 28.70 200 30.70 0 30.70 1,900 30.80 1,900 31 1,000 1,100 30.70 30.70 30.70 1,100
DNY 8 6.60 7.30 6.90 3,000 7 2,500 7.10 3,000 7.20 1,000 -0.10 7.30 4,000 7.40 2,000 7.50 1,900 1,000 7.20 7.20 7.20
GMX 26.90 22.10 24.50 23.80 400 24 5,200 24.10 500 24 -0.50 24.90 100 25.90 300 26 400 1,000 24.90 24.90 24
VC6 9.30 7.70 8.50 9.20 0.70 9.20 2,000 1,000 9.20 9.20 9.20
VE1 10.80 9 9.90 9 -0.90 9 10,200 9.90 9,000 10.70 100 1,000 9 9 9 1,000
PPP 14.60 12 13.30 12 -1.30 12 1,100 13.90 200 14.60 100 900 12 12 12
VE3 14.30 11.70 13 13 1,000 13 0 13.70 900 13.80 200 13.90 1,000 800 13 13 13
GLT 43.60 35.80 39.70 43.20 3.50 42.80 100 43 500 43.20 100 700 42 43.20 41.90 700
TST 6.10 5.10 5.60 5.10 -0.50 5.10 100 5.40 200 5.80 200 700 5.20 5.20 5.10
FDT 38.50 31.50 35 35 400 35 0 600 35 35 35
HCT 20.30 16.70 18.50 16.70 100 18.30 400 -0.20 18.40 300 18.50 900 19 1,700 600 16.80 18.50 16.80 500
SD4 11.60 9.60 10.60 9.60 3,900 10.60 6,000 10.70 7,500 10.70 100 0.10 11.10 5,900 11.20 1,600 11.30 1,100 600 10.70 10.70 10.70
BSC 15.40 12.60 14 12.60 300 15.40 1.40 500 15.40 15.40 12.60
CTT 7.80 6.40 7.10 6.50 1,400 7.60 0.50 7.50 500 7.60 6,200 7.80 4,600 500 7.60 7.60 7.60
L35 5.90 4.90 5.40 4.90 2,000 5 2,000 5.10 500 5.30 -0.10 5.40 700 5.50 2,200 5.60 100 500 5.30 5.30 5.30
LDP 41.80 34.20 38 36.60 100 37.50 1,400 37.60 200 37.60 -0.40 38.40 1,000 38.50 5,000 39 1,000 500 37.60 37.60 37.60
SED 20.40 16.80 18.60 17.20 300 17.50 100 17.90 100 18.60 400 0 18.60 1,300 18.70 900 18.80 700 500 18.80 18.80 18.60 500
STC 29.70 24.30 27 25 100 25.10 200 25.20 100 29.50 2.50 27 1,000 28 600 29 1,900 500 27 29.50 27 500
ARM 37.50 30.70 34.10 31.70 200 35.10 800 35.10 1 35.30 100 36 100 37.50 100 400 31 35.10 31
BBS 14.40 11.80 13.10 11.80 300 13.10 400 0 13.20 200 13.40 200 13.80 100 400 13.10 13.10 13.10 400
BHT 3.30 2.70 3 2.70 5,000 2.80 100 2.80 300 -0.20 3.30 100 400 3.10 3.10 2.80
VCC 13.90 11.50 12.70 12 1,000 12.10 1,000 12.20 800 12.90 50 0.20 12.90 1,800 13 14,800 13.20 100 350 12.90 12.90 12.90 50
ADC 16.90 13.90 15.40 15.30 4,500 15.50 100 15.50 0.10 16.90 100 300 15.50 15.50 15.50
SGD 11.50 9.50 10.50 10 2,000 11.30 200 0.80 11.30 1,300 11.50 9,500 300 11.30 11.30 11.30 300
SMT 21 17.20 19.10 17.20 600 20 200 0.90 20.20 100 20.30 1,000 20.40 100 300 19.90 20 19.90 300
VTC 9.90 8.10 9 8.20 400 8.30 100 8.40 100 -0.60 9.10 500 9.20 400 9.30 3,500 300 9 9 8.40
BKC 6.70 5.50 6.10 5.70 100 5.80 300 5.90 300 6.10 0 6.10 100 6.20 600 6.30 600 200 6.10 6.10 6.10
BTS 8.90 7.30 8.10 7.40 10,000