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 # 12/12/2017

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 927.25 ( 9.80    1.07% )
KL: 243,244,642   GT: 5,812.24 (tỷ)
HNX 110.91 ( -0.87    -0.78% )
KL: 90,586,102   GT: 1,280.49 (tỷ)
UPCOM 54.06 ( -0.21    -0.39% )
KL: 15,565,828   GT: 336.06 (tỷ)
VN30 914.82 ( 9.80    1.08% )
KL: 243,244,642   GT: 5,812.24 (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 9.70 8.10 8.90 8.40 538,300 8.50 1,250,600 8.60 923,100 8.70 745,900 -0.20 8.70 31,800 8.80 717,400 8.90 812,400 31,715,700 9 9.10 8.20 14,200 14,000
PVS 19.90 16.30 18.10 19 301,100 19.10 356,400 19.20 27,500 19.20 519,500 1.10 19.30 36,400 19.40 54,000 19.50 112,700 10,212,800 18.40 19.20 17.50 70,100
ACB 38.90 31.90 35.40 34.40 60,600 34.50 34,000 34.60 4,000 34.60 178,400 -0.80 34.80 3,800 34.90 21,200 35 45,600 6,628,800 35.30 35.60 31.90
VCG 24.90 20.50 22.70 22.10 170,400 22.20 57,400 22.30 37,000 22.30 165,800 -0.40 22.40 100 22.60 23,600 22.70 334,900 4,259,100 20.50 23.30 20.50 665,000 11,100
KLF 3.90 3.30 3.60 3.30 1,672,800 3.40 1,140,600 3.50 238,900 3.50 332,900 -0.10 3.60 733,300 3.70 1,900,500 3.80 1,776,500 3,908,100 3.60 3.60 3.40
SHS 20.30 16.70 18.50 18.10 155,400 18.20 101,900 18.30 63,300 18.40 72,200 -0.10 18.40 4,500 18.50 20,900 18.60 11,700 2,655,800 18.50 18.90 17.30 5,000 72,500
PVX 2.50 2.10 2.30 2.10 2,765,000 2.20 2,905,800 2.30 2,204,500 2.40 116,300 0.10 2.40 1,444,700 2.50 2,912,600 2,508,100 2.40 2.40 2.20
HUT 12.30 10.10 11.20 10.90 29,500 11 58,900 11.10 1,100 11.10 25,900 -0.10 11.20 35,900 11.30 296,500 11.40 74,200 1,939,500 11.20 11.40 10.50 250,000
VGC 26.10 21.50 23.80 23.50 5,300 23.60 5,100 23.70 24,600 23.70 39,200 -0.10 23.80 56,900 23.90 5,700 24 2,200 1,551,700 23.80 24.50 23.10 633,628 300,100
VIX 14 11.60 12.80 11.80 59,500 11.90 1,800 12 900 12.80 163,400 0 12.80 33,500 12.90 24,100 13 39,200 1,499,200 12.90 13 11.60 13,500
CEO 11.20 9.20 10.20 9.90 116,600 10 138,100 10.10 11,200 10.10 58,200 -0.10 10.20 45,200 10.30 70,100 10.40 91,500 1,363,000 10.20 10.30 9.90
SHN 10.40 8.60 9.50 9.20 83,900 9.30 69,100 9.40 78,900 9.40 106,300 -0.10 9.50 59,000 9.60 88,700 9.70 80,800 1,142,900 9.50 9.60 9.30
MST 8 6.60 7.30 7.30 0 ATC 67,100 6.60 214,200 6.70 11,100 1,071,200 7.30 7.30 6.60
TTB 12.40 10.20 11.30 11.50 28,900 11.60 42,600 11.70 7,200 11.80 7,500 0.50 11.80 8,200 11.90 10,000 12 54,200 791,600 11.30 11.80 11.30 55,000
DST 12.30 10.10 11.20 10.30 500 10.90 2,600 11 1,100 11.20 150,200 0 11.20 31,700 11.50 900 11.70 200 733,300 11 11.20 10.10
HKB 3 2.60 2.80 2.60 361,500 2.70 59,300 2.80 58,400 2.80 12,000 0 2.90 99,300 3 259,300 706,800 2.80 2.90 2.70
PVC 10.70 8.90 9.80 10.10 1,500 10.20 100,000 10.30 15,200 10.30 161,700 0.50 10.40 31,000 10.50 86,200 10.60 26,900 671,900 9.80 10.30 9.60
PVI 35.50 29.10 32.30 32.40 30,000 32.50 30,000 32.60 100 33 23,600 0.70 33 9,900 33.10 5,000 33.20 1,200 659,400 32.60 33 31.80
TIG 4.20 3.60 3.90 3.80 29,700 3.90 62,100 4 300 4 14,800 0.10 4.10 213,800 4.20 164,700 567,700 3.90 4.10 3.80
PIV 15.40 12.60 14 12.60 100 -1.40 ATC 23,300 12.60 12,800 12.70 700 558,400 13.60 13.60 12.60
VC3 22 18 20 19.50 24,000 19.60 15,600 19.70 3,300 19.80 38,400 -0.20 19.80 11,500 19.90 8,900 20 14,900 546,900 20 20 19.40
PHC 16.20 13.40 14.80 14.50 12,200 14.60 13,100 14.70 16,800 14.80 35,200 0 14.80 25,400 14.90 9,400 15 16,900 545,700 14.30 15 14.20
DPS 2.40 2 2.20 2 274,500 2.10 15,100 2.10 18,200 -0.10 2.20 156,900 2.30 121,000 2.40 123,500 497,400 2.10 2.20 2
TNG 15.10 12.50 13.80 13.10 6,000 13.20 12,700 13.30 11,600 13.30 21,100 -0.50 13.40 9,700 13.50 9,500 13.60 18,000 490,400 13.80 14 12.60 4,200 4,600
TTH 6 5 5.50 5 120,400 5.10 3,400 5.40 2,000 5.50 14,000 0 5.50 2,100 5.60 600 5.70 1,500 438,600 5.50 5.50 5 2,100
NDN 10.30 8.50 9.40 9.10 56,600 9.20 59,800 9.30 14,500 9.30 6,300 -0.10 9.40 36,100 9.50 49,700 9.60 50,100 418,300 9.50 9.50 9.20 600
NDF 8.20 6.80 7.50 7.20 133,000 7.30 202,800 7.40 188,300 7.40 16,000 -0.10 7.50 500 7.60 2,300 7.70 3,800 385,200 7.50 8.10 6.80 2,000
KVC 3.10 2.70 2.90 2.70 452,100 2.80 140,200 2.90 43,400 2.90 34,900 0 3 134,700 3.10 253,100 357,600 3 3 2.80 18,700
VGS 10.20 8.40 9.30 8.90 30,500 9 26,400 9.10 15,100 9.20 300 -0.10 9.20 11,600 9.30 5,200 9.40 12,000 338,900 9.30 9.30 9
MBS 14.50 11.90 13.20 13.10 88,000 13.20 36,600 13.30 1,200 13.30 13,200 0.10 13.40 27,100 13.50 4,600 13.70 2,000 333,500 13.20 13.40 13
ACM 1.60 1.40 1.50 1.40 360,300 1.50 178,900 1.60 42,000 0.10 1.60 681,400 296,900 1.60 1.60 1.50
SPI 4.20 3.60 3.90 3.60 61,600 3.70 17,000 3.70 51,300 -0.20 3.80 37,100 3.90 42,900 4 92,100 278,600 3.80 3.90 3.70 5,000
APS 3.60 3 3.30 3 20,500 3.10 46,000 3.20 400 3.20 6,900 -0.10 3.30 74,300 3.40 139,100 3.50 93,400 270,300 3.20 3.30 3
LIG 4.50 3.70 4.10 3.70 4,400 3.80 20,000 3.90 46,000 4.10 7,000 0 4.10 19,500 4.20 31,600 4.30 23,800 246,200 4.20 4.20 4
VIG 3.80 3.20 3.50 3.20 12,000 -0.30 ATC 18,700 3.20 37,600 3.30 20,500 240,500 3.30 3.40 3.20 100
KSK 1.60 1.40 1.50 1.40 6,600 1.50 4,900 0 1.50 398,900 1.60 567,000 228,700 1.40 1.50 1.40
PVE 8.10 6.70 7.40 7.10 5,000 7.20 16,500 7.30 35,000 7.40 34,700 0 7.40 3,700 7.50 10,000 7.60 29,600 212,100 7.40 7.50 7.30 10,000
DS3 18.70 15.30 17 16.70 20,700 16.80 13,900 16.90 17,600 17 0 17 3,000 17.10 14,500 17.20 19,600 208,600 17 17.10 16.80
PVB 18.10 14.90 16.50 16.40 9,000 16.50 3,500 16.60 4,300 16.90 2,900 0.40 16.90 4,800 17 20,100 17.10 1,300 202,100 16.50 16.90 16
C69 7 5.80 6.40 6.10 19,400 6.20 28,100 6.30 4,200 6.40 100 0 6.40 11,900 6.50 22,500 6.60 13,400 196,800 6.40 6.50 6.20
CIA 67.60 55.40 61.50 58.50 3,600 58.60 2,300 59 25,200 59 9,700 -2.50 59.10 6,000 59.20 2,000 59.30 900 190,800 61.50 61.50 58 800 20,000
HHG 8.10 6.70 7.40 7 23,000 7.10 20,200 7.20 11,500 7.30 26,500 -0.10 7.30 4,500 7.40 17,900 7.50 58,200 180,200 7.40 7.40 7.20
SD9 9.20 7.60 8.40 8.20 79,500 8.30 10,000 8.40 3,600 8.50 7,000 0.10 8.50 6,400 8.60 15,800 8.70 12,500 179,100 8.50 8.60 8.30
DCS 2.20 1.80 2 1.80 100,400 1.90 118,500 2 571,600 2.10 13,300 0.10 2.10 264,800 2.20 617,300 172,500 2.10 2.10 2
PXA 1.30 1.10 1.20 1.10 172,000 1.20 5,300 0 1.20 13,900 1.30 333,900 164,700 1.20 1.30 1.20
LAS 14.60 12 13.30 12.90 17,200 13 10,900 13.10 2,000 13.30 1,400 0 13.30 5,000 13.40 2,700 13.50 7,000 118,400 13.30 13.40 13
NVB 8.10 6.70 7.40 7 26,700 7.10 4,000 7.20 10,000 7.30 2,000 -0.10 7.30 5,100 7.40 6,300 7.80 12,000 117,800 7.30 7.30 7
ITQ 3.30 2.70 3 2.70 22,100 2.80 9,900 2.90 6,200 3 2,300 0 3 25,900 3.10 40,400 3.20 242,900 116,000 2.90 3 2.80 200
NHP 2.50 2.10 2.30 2.10 76,000 2.20 156,300 2.30 44,100 0 2.30 12,200 2.40 322,100 2.50 25,500 114,300 2.20 2.40 2.10
NSH 11.40 9.40 10.40 9.80 14,100 9.90 8,800 10 200 10.10 1,900 -0.30 10.10 8,600 10.20 7,200 10.30 8,000 113,400 10.10 10.20 10
TVC 8.90 7.30 8.10 7.80 22,100 7.90 23,900 8 12,400 8.10 2,300 0 8.10 10,800 8.20 18,600 8.30 30,100 105,100 8.20 8.20 8
BII 2.20 1.80 2 1.80 179,600 1.90 8,600 -0.10 1.90 42,100 2 191,000 2.10 125,000 103,400 1.90 2 1.80 300
VTJ 9.30 7.70 8.50 8.30 5,200 8.50 0 8.50 8,300 8.60 5,000 8.70 2,000 101,900 8.50 8.50 8.30
VPI 42.10 34.50 38.30 37 2,100 37.10 1,000 37.20 5,000 38 100 -0.30 38 5,900 38.10 2,900 38.20 5,000 101,200 38 38.30 37
SVN 2.50 2.10 2.30 2.10 34,500 2.20 82,200 2.30 10,000 2.40 1,000 0.10 2.40 46,100 2.50 67,600 99,400 2.20 2.40 2.20
VCS 264.20 216.20 240.20 238.90 200 239 500 241.50 600 242 1,400 1.80 242 2,800 242.50 1,400 242.60 200 95,200 242 242.90 235 700
VC2 19.60 16.20 17.90 17 5,000 17.30 5,000 17.50 2,900 18.10 23,000 0.20 18.10 6,800 18.20 15,700 18.50 12,000 91,400 17.80 18.10 17.50
DGC 37 30.40 33.70 32.40 700 32.50 2,100 33.10 1,000 33.20 5,000 -0.50 33.20 800 33.30 2,900 33.40 300 91,200 33.50 33.50 31 200
VC7 19.50 16.10 17.80 17.50 3,000 17.60 4,200 17.70 2,000 17.80 0 17.90 200 18 3,000 18.20 2,400 88,700 17.90 17.90 17.70
PVL 2.80 2.40 2.60 2.40 30,000 2.50 13,800 2.70 100 0.10 2.70 24,900 2.80 24,100 85,800 2.60 2.70 2.50
TEG 6.90 5.70 6.30 6 2,500 6.10 4,500 6.20 7,500 6.30 4,000 0 6.30 1,000 6.40 400 6.50 2,200 84,500 6.30 6.30 6.20
V12 20.90 17.10 19 17.50 2,000 17.60 10,000 17.70 200 19 0 20 1,000 20.40 500 20.50 1,000 80,100 19.30 19.50 17.10
TTZ 4.20 3.60 3.90 3.80 5,000 3.90 9,800 4 4,900 4 100 0.10 4.10 14,500 4.20 29,500 78,900 4.10 4.10 3.90
PGS 25.30 20.70 23 22 600 22.50 50,000 23 10,000 23.30 600 0.30 23.30 700 23.40 1,000 23.50 10,000 76,900 23.70 24 23 8,300
BCC 8.20 6.80 7.50 7 15,100 7.30 7,100 7.40 1,200 7.50 100 0 7.50 5,100 7.60 16,500 7.70 11,300 69,600 7.40 7.60 7.30 1,600
PVV 1.60 1.40 1.50 1.40 42,700 1.50 8,300 0 1.50 197,400 1.60 263,800 68,900 1.50 1.50 1.40
HDA 8.20 6.80 7.50 7.10 12,200 7.20 11,900 7.30 500 7.30 600 -0.20 7.40 100 7.50 500 7.90 2,700 68,500 7.40 7.50 7.20
HVA 2.60 2.20 2.40 2.30 32,500 2.40 37,000 2.50 100 2.50 100 0.10 2.60 51,300 66,300 2.50 2.60 2.40
VKC 7.30 6.10 6.70 6.20 4,900 6.30 8,300 6.40 10,300 6.40 200 -0.30 6.50 3,600 6.60 9,600 6.70 16,500 65,400 6.60 6.60 6.30 10,000
KDM 3 2.60 2.80 2.60 55,000 2.70 12,000 2.80 100 0 2.80 36,400 2.90 49,500 3 62,200 61,200 2.70 2.80 2.70
NTP 79.70 65.30 72.50 74.40 200 74.50 5,400 74.60 200 72.50 0 74.80 200 75 2,100 75.50 1,000 57,900 74 77.10 72.50 12,100 11,011
ALV 19.90 16.30 18.10 16.60 7,700 16.80 500 17.50 400 17.80 4,900 -0.30 17.80 5,000 18.10 500 18.20 500 54,900 17.70 17.80 17.40 5,000 2,000
TC6 4.60 3.80 4.20 3.90 1,000 4 8,100 4.20 0 4.20 20,000 4.30 12,700 4.40 6,100 50,900 4.20 4.20 4
PVG 7.90 6.50 7.20 7 11,000 7.10 21,000 7.20 1,500 7.30 500 0.10 7.30 4,800 7.40 4,000 7.50 20,300 50,500 7.20 7.30 7.20
SD5 11.10 9.10 10.10 9.60 400 9.70 34,600 9.80 100 9.80 1,100 -0.30 10 12,000 10.10 3,600 10.20 4,000 48,000 10 10 9.70 100
CTP 18.20 15 16.60 15.50 4,200 15.60 8,000 16 8,100 16 19,500 -0.60 16.40 10,200 16.50 1,300 16.60 3,700 47,100 16.60 16.60 16
MPT 3.50 2.90 3.20 2.90 15,000 3 23,000 3.20 0 3.10 17,900 3.20 66,100 3.30 31,500 46,100 3.20 3.20 3.10
PV2 2.70 2.30 2.50 2.30 100 2.40 56,000 2.50 75,100 2.50 0 2.60 160,200 2.70 10,300 45,100 2.60 2.60 2.50
ASA 2.70 2.30 2.50 2.30 11,300 2.40 2,800 2.40 300 -0.10 2.50 25,700 2.60 16,400 2.70 7,300 44,100 2.50 2.50 2.40
IDV 38.10 31.30 34.70 33.40 800 33.50 6,000 33.60 1,100 33.60 4,000 -1.10 33.70 2,700 33.90 600 34.60 5,000 43,900 34.70 34.70 33.60 3,420
CVN 7.90 6.50 7.20 6.90 4,800 7 3,000 7.10 5,000 7.20 100 0 7.20 2,300 7.30 5,500 7.40 4,300 43,300 7.10 7.20 6.50
S99 6 5 5.50 5 11,400 5.10 45,400 5.20 10,000 5.30 100 -0.20 5.30 41,800 5.40 3,000 5.50 2,700 43,100 5.40 5.40 5.20 9,800
SCJ 2.40 2 2.20 2 10,000 2.10 500 2.30 100 0.10 2.30 9,200 2.40 7,000 42,600 2.30 2.30 2.20
GKM 16 13.20 14.60 14.20 7,000 14.30 10,500 14.40 1,700 14.50 5,200 -0.10 14.50 2,000 14.60 8,700 14.70 8,000 41,700 14.60 14.60 14.40
DHT 73.40 60.20 66.80 65 14,300 65.10 1,500 65.20 500 65.30 600 -1.50 65.30 400 65.90 3,300 66 3,400 39,700 66.60 66.60 65 7,600
HLD 13.50 11.10 12.30 12.30 4,300 12.40 300 12.50 2,800 12.50 9,200 0.20 12.60 1,400 12.70 1,000 13 1,700 38,700 13.30 13.30 12
PHP 14 11.60 12.80 12 1,400 12.20 10,000 12.30 6,000 12.80 0 12.80 8,900 12.90 4,000 13 6,400 33,800 12.20 12.80 12
NHA 12.50 10.30 11.40 10.50 2,000 10.60 600 11 300 11 3,100 -0.40 11.40 700 12 1,000 12.30 5,000 32,300 11 11 10.40 24,200
HBS 2.80 2.40 2.60 2.40 2,000 2.50 500 2.60 0 2.60 9,500 2.70 8,400 2.80 13,400 30,400 2.50 2.50 2.50 29,000
PCG 7.90 6.50 7.20 6.80 51,200 6.90 1,100 7.10 1,000 7.20 0 30,100 7.90 7.90 6.80 9,600
DHP 13.20 10.80 12 11 11,200 12 0 11.40 1,800 11.50 5,200 12 7,600 26,900 11 11.40 11
CSC 34.70 28.50 31.60 30.80 3,000 31 2,600 31.30 1,000 31.30 1,200 -0.30 31.50 2,800 31.60 1,000 31.70 2,600 26,100 31.60 31.70 31
BVS 21.80 18 19.90 18.80 2,500 18.90 100 19 1,000 19.80 5,800 -0.10 19.80 100 19.90 1,100 20 300 26,000 19.10 19.80 18.70 19,500 7,600
VE9 5 4.20 4.60 4.30 13,900 4.40 6,300 4.50 1,000 4.60 4,000 0 4.60 33,000 4.70 34,800 4.80 30,000 24,600 4.50 4.60 4.50
VIT 18.50 15.30 16.90 16.30 7,700 16.40 12,000 16.50 5,800 16.50 600 -0.40 16.80 500 16.90 1,100 17 3,500 24,600 16.50 16.80 16.50
ICG 7.70 6.30 7 6.30 3,000 6.60 500 7 1,100 7 3,900 0 7.10 2,500 7.20 100 7.30 1,500 23,900 7 7 7
CET 4.50 3.70 4.10 3.80 6,100 3.90 4,000 4 1,700 4 100 -0.10 4.10 10,500 4.20 7,200 4.30 3,500 22,600 4 4.10 4 500
VCR 3.50 2.90 3.20 2.90 10,600 3 3,400 3 4,000 -0.20 3.10 5,200 3.20 10,000 3.30 5,800 21,700 3.10 3.10 2.90
EID 16.70 13.70 15.20 14.70 200 14.80 400 14.90 300 15.20 0 15.20 1,800 15.30 2,000 15.60 200 21,200 15.20 15.20 15 10,100
SDA 3.60 3 3.30 3 2,700 3.30 0 3.20 5,100 3.30 10,200 3.40 1,100 21,200 3.10 3.10 3
DBC 31.60 26 28.80 27.40 2,000 27.50 2,900 27.60 100 28.10 300 -0.70 28.10 4,500 28.20 4,900 28.30 2,000 20,400 28.60 28.60 27.50
DNP 23.10 18.90 21 19 20,500 19.50 12,800 20 500 20 1,000 -1 20.50 2,800 21 1,100 21.30 300 20,400 20.50 20.50 19.90 5,300 17,900
SLS 182 149 165.50 165 2,000 165.50 100 166.50 100 168 1,000 2.50 168 700 169 100 175 100 20,400 165.50 168 163.50
MBG 3.10 2.70 2.90 2.70 23,200 2.90 100 0 2.90 40,700 3 36,400 3.10 5,000 20,200 2.80 2.90 2.80
KSD 3.70 3.10 3.40 3.10 13,000 3.20 5,500 3.40 0 3.30 3,500 3.40 61,300 3.50 500 20,000 3.30 3.30 3.20
SDD 2.20 1.80 2 1.80 22,700 1.90 13,200 2 0 2 7,300 2.10 21,800 2.20 9,500 19,200 2 2.10 2
DGL 35.80 29.40 32.60 32.10 8,000 32.20 3,300 32.30 1,000 32.60 0 32.80 100 33 5,100 19,000 32.20 32.20 32.10
DTD 16.20 13.40 14.80 13.40 5,400 13.50 4,200 13.60 2,000 14.80 0 14.80 9,500 14.90 5,000 15 10,000 18,500 14.80 14.80 14.80
VCC 14.40 11.80 13.10 12.50 200 12.80 3,900 13.10 0 12.90 4,600 13 700 13.10 5,000 18,100 13 13 12.90
L14 86.90 71.10 79 77.50 700 78 400 79 800 79.30 300 0.30 79.30 2,700 79.40 300 79.50 900 18,000 78.10 79.50 77.50
S55 28.20 23.20 25.70 25.30 100 25.40 800 25.50 5,000 25.60 100 -0.10 25.70 600 25.80 1,000 25.90 1,600 18,000 25.50 25.70 25.40 200
ATS 43 35.20 39.10 39.40 100 40 1,000 40.20 1,200 40.50 4,500 1.40 40.50 1,200 40.70 3,000 40.80 1,500 16,900 39.10 40.50 39.10
MAC 8.40 7 7.70 7.30 200 7.40 10,600 7.50 8,100 7.70 200 0 7.70 3,200 7.80 300 8 2,000 16,500 7.50 7.70 7.50 100
NDX 13.50 11.10 12.30 11.10 400 11.80 2,100 11.90 3,000 12.20 100 -0.10 12.20 700 12.30 100 13 600 16,100 12 12.20 11.80 100
UNI 5.70 4.70 5.20 4.80 200 5 1,800 5.10 300 5.20 0 5.20 800 5.30 3,000 5.40 8,100 16,100 4.90 5.50 4.90
SJC 13.70 11.30 12.50 11.80 300 11.90 1,100 12 500 12.40 100 -0.10 12.40 600 12.50 3,500 12.70 200 15,900 12.50 12.50 12
VMI 4.90 4.10 4.50 4.20 2,000 4.30 19,900 4.40 15,200 4.50 5,000 0 4.50 9,900 4.60 3,200 4.80 2,900 15,800 4.50 4.50 4.40
TCS 4.40 3.60 4 3.60 4,000 3.70 1,000 3.90 10,000 4 0 4.20 1,000 4.30 1,000 4.40 1,000 15,600 4 4.10 4
PDB 12.60 10.40 11.50 11.40 3,000 11.50 2,000 11.60 2,200 11.50 0 12 3,100 12.10 200 12.20 500 15,400 11.50 11.60 11.50
VMC 55.20 45.20 50.20 49.50 900 49.60 1,500 50 1,000 50 1,400 -0.20 50.10 900 50.40 1,000 50.50 1,100 15,400 49.30 51.40 49.30
VE1 13.90 11.50 12.70 13.40 3,600 13.50 2,700 13.90 6,600 12.70 0 15,300 13.30 13.90 13.10 7,300
HKT 3.60 3 3.30 3 12,000 3.10 12,100 3.40 600 0.10 3.40 11,200 3.50 5,300 3.60 31,300 14,100 3.30 3.40 3.10 100
CMS 5.70 4.70 5.20 4.90 5,000 5 5,000 5.20 0 5.10 3,000 5.20 5,000 5.30 7,000 14,000 5.10 5.10 5
KSQ 2.30 1.90 2.10 1.90 87,000 2.10 0 2 12,400 2.10 20,300 2.20 23,000 13,900 2.10 2.10 1.90
VTV 17.70 14.50 16.10 14.50 2,000 15.60 1,000 15.80 1,000 16.10 0 16 7,000 16.10 2,000 16.20 1,000 13,400 16.10 16.10 16.10
TA9 16.50 13.50 15 13.50 600 13.60 100 13.60 400 -1.40 14.40 2,000 14.50 3,000 15 2,000 12,800 14.10 14.40 13.60
SDP 3.70 3.10 3.40 3.10 15,500 3.20 8,200 3.30 400 3.40 0 3.40 2,100 3.60 5,400 3.70 2,900 12,400 3.30 3.40 3.30
TV2 155.10 126.90 141 136.60 2,300 136.70 300 137 200 141 200 0 141.50 1,000 142 1,000 142.90 200 11,600 144 144 136.50
WSS 4.50 3.70 4.10 3.80 11,400 3.90 10,000 4 1,900 4.10 100 0 4.10 9,300 4.20 27,700 4.30 27,600 11,500 4.10 4.10 4
MCO 1.90 1.70 1.80 1.70 9,400 1.80 0 11,400 1.90 1.90 1.90
SDT 9.30 7.70 8.50 8.20 5,000 8.30 10,400 8.40 10,300 8.50 0 8.50 1,900 8.60 900 8.70 200 11,400 8.50 8.50 8.30
B82 2.50 2.10 2.30 2.10 3,500 2.30 0 2.40 1,200 2.50 3,000 11,000 2.10 2.10 2.10
VAT 3.80 3.20 3.50 3.20 5,400 3.30 5,000 3.40 8,800 3.50 0 3.60 12,900 3.70 16,000 3.80 18,300 11,000 3.50 3.60 3.40
NET 27.90 22.90 25.40 24.60 5,000 24.80 3,800 24.90 2,000 25 1,000 -0.40 25.40 6,600 25.50 30,600 25.60 1,000 10,900 25 25.40 25 4,000
API 32.60 26.80 29.70 28.90 100 29 200 29.60 100 29.70 300 0 30 700 30.10 1,100 31.50 300 10,700 29.60 29.70 28.20
TKC 29.70 24.30 27 26.20 1,000 26.30 500 27 1,000 27 0 27.10 2,000 27.20 2,000 27.30 2,000 10,200 27.20 27.50 26.90 6,000
DP3 81.40 66.60 74 73 500 73.10 300 73.20 100 73.30 800 -0.70 73.30 200 73.90 1,000 74 8,300 10,000 74 74 73.30
SEB 50.60 41.40 46 45 3,000 46 9,500 46 0 46.50 500 48.50 300 50 5,000 9,500 46 46 46
VGP 31.50 25.90 28.70 28.60 3,800 -0.10 28.60 1,900 28.80 1,100 29.80 1,000 9,500 25.90 28.60 25.90
HAT 45.10 36.90 41 38.30 600 38.50 1,600 38.60 200 38.60 1,500 -2.40 39.90 400 40 1,400 41 2,000 9,100 41 41.20 38.60 100
INN 73.10 59.90 66.50 65 2,200 65.10 1,300 65.50 1,000 66.50 0 66.90 100 67 200 68 1,400 8,900 65.60 66.90 65 5,700
TAG 36.30 29.70 33 31.20 1,000 33 600 33.10 800 33 0 35.40 200 35.50 800 35.70 1,300 8,500 36 36.30 33
NAG 7.30 6.10 6.70 6.40 2,500 6.50 4,100 6.60 2,900 6.70 0 6.70 2,100 6.80 5,000 7 4,900 8,300 6.60 6.60 6.60
CAP 41.20 33.80 37.50 36.50 500 36.70 400 36.90 900 37 400 -0.50 37.20 400 37.30 500 37.40 500 8,100 37.10 37.30 36.50 500
CTX 26 21.40 23.70 22.20 10,000 23.70 5,000 23.80 1,000 23.70 0 26 100 8,000 21.50 23.70 21.50
SD6 9.10 7.50 8.30 7.50 1,100 8 6,500 8.10 2,000 8.30 5,400 0 8.30 400 8.40 3,900 8.50 2,800 7,800 8.20 8.30 8.20 100
TDN 4.70 3.90 4.30 4 6,000 4.10 600 4.20 10,000 4.30 0 4.40 5,000 4.50 1,000 4.60 1,000 7,800 4.10 4.30 4.10
VNR 25.30 20.70 23 22.40 500 22.60 1,000 22.70 1,000 22.90 100 -0.10 22.90 5,300 23 10,000 23.90 1,900 7,300 22.50 22.90 22.50 7,200
PSD 19.20 15.80 17.50 17 500 17.20 1,000 17.30 100 17.50 0 17.80 800 18.40 3,200 18.50 400 7,100 17.50 17.80 17.50
DXP 14.30 11.70 13 12.20 1,700 12.30 10,000 12.50 600 13 0 12.90 7,100 13 4,200 13.10 8,100 6,800 12.80 12.90 12.50 2,800 1,000
OCH 7.10 5.90 6.50 5.90 3,000 -0.60 5.90 26,900 7.10 200 6,400 6.40 6.40 5.90
KKC 15.60 12.80 14.20 13.80 200 14 100 14.10 300 14.30 100 0.10 14.30 3,100 14.40 700 14.50 1,100 6,100 14.30 14.30 14.10
NBC 7 5.80 6.40 5.90 3,000 6 12,000 6.10 8,500 6.30 100 -0.10 6.30 1,400 6.40 10,100 6.50 5,300 6,100 6.30 6.30 6.20 49
NBP 16 13.20 14.60 13.20 100 13.90 100 -0.70 14 300 14.50 1,100 15 200 6,100 13.20 13.90 13.20
MAS 102.30 83.70 93 88.60 600 89 1,000 89.10 800 93 0 91 1,000 91.50 600 91.70 900 6,000 92.60 92.60 89
ONE 5.20 4.40 4.80 4.40 1,000 4.50 8,900 4.80 0 4.80 800 4.90 36,600 5 200 5,800 4.50 4.80 4.50 100
PSE 10.10 8.30 9.20 9 2,000 9.20 0 9.90 1,800 10 1,000 5,700 9.90 9.90 9 3,500
VE2 11.80 9.80 10.80 10.50 1,000 10.60 100 10.80 1,000 10.80 0 11.50 300 11.80 600 5,700 10.80 10.80 10.80
SD2 6.20 5.20 5.70 5.30 1,800 5.40 11,500 5.50 2,700 5.90 100 0.20 5.90 1,400 6 29,100 6.10 500 5,400 6 6 5.60
QHD 22.40 18.40 20.40 18.50 2,000 19.20 100 20 1,500 20.40 0 20.10 100 20.20 400 20.30 100 5,100 20 20.10 20
PCE 12.80 10.60 11.70 10.60 100 10.70 200 11.70 0 11.90 100 12 2,000 12.50 500 5,000 11.70 11.70 11.70 5,000
PLC 28 23 25.50 24.50 500 24.60 700 24.70 500 25.20 100 -0.30 25.30 2,500 25.40 1,000 25.50 2,700 5,000 24.80 25.70 24.60 300
VTH 12.70 10.50 11.60 10.50 100 11.30 6,000 11.60 6,000 11.60 0 12 4,900 5,000 12 12 12
LHC 64.90 53.10 59 55.80 1,000 56 400 59 1,000 59 500 0 59.50 300 59.60 100 59.90 100 4,900 59.50 59.60 56
SJ1 15.80 13 14.40 13.90 500 14 500 14.10 400 14.80 3,900 0.40 14.80 300 14.90 400 15 900 4,900 14.10 14.80 14.10
DL1 38.30 31.50 34.90 34.60 1,300 34.70 500 34.80 200 34.90 300 0 34.90 2,100 35 2,600 35.10 1,800 4,700 34.90 34.90 34.70
HCC 20.40 16.80 18.60 18.10 300 18.30 200 18.50 200 18.60 100 0 18.60 6,500 18.80 300 19 2,800 4,500 18.50 18.60 18.30
MEC 3.30 2.70 3 2.70 16,100 2.90 6,700 3 100 0 3 19,900 3.10 500 3.20 300 4,400 2.90 3 2.90 100
S74 7.50 6.30 6.90 6.30 100 6.40 100 6.80 100 7 4,300 0.10 7 200 7.50 400 4,300 7 7 7
TTT 59.40 48.60 54 53 2,000 54 5,400 54 0 55 500 57 500 58.50 4,600 4,300 54 54 54 2,100
TFC 5.50 4.50 5 4.50 2,000 4.60 500 4.90 500 5 0 5.10 300 5.50 2,000 4,200 5.10 5.10 4.60
MSC 15.40 12.60 14 13.50 5,000 14 0 14.50 5,000 15.30 1,000 15.40 8,400 4,000 14 14 14
SIC 11.60 9.60 10.60 10.10 2,000 10.20 6,000 10.30 2,000 10.60 0 10.50 4,000 10.60 2,200 11.20 2,300 3,900 10.50 10.50 10.50
HOM 4.40 3.60 4 3.70 300 3.90 13,000 4 3,600 4 0 4.20 5,500 4.30 4,200 4.40 20,400 3,700 4 4.20 4
HVT 35.40 29 32.20 32 500 32.10 500 32.20 0 34.30 100 34.90 2,500 35 3,000 3,500 32.10 32.10 32
RCL 22.10 18.10 20.10 18.20 100 19.50 300 20 200 20.10 0 20.10 4,100 22 500 22.10 500 3,500 20.10 20.10 20
DC4 10.40 8.60 9.50 8.60 2,300 8.80 500 9.80 500 10 100 0.50 10 1,000 10.20 700 10.30 200 3,400 10.20 10.20 9.50
HMH 12.10 9.90 11 10 300 10.90 7,000 11 500 11.40 100 0.40 11.40 2,400 11.50 5,000 11.60 500 3,400 11 11.40 11 1,100
VC9 16.20 13.40 14.80 13.80 2,000 13.90 1,000 14 1,000 15 2,000 0.20 15 3,100 15.20 10,000 15.30 20,600 3,400 14.80 15 14.80
HTP 9.30 7.70 8.50 7.70 300 8.50 0 3,300 8.50 8.50 8.50
SFN 38.10 31.30 34.70 34.50 2,500 34.70 2,000 34.70 0 36.50 500 37 200 38 100 3,000 36 36.50 36
L61 8.90 7.30 8.10 7.50 3,000 8 100 -0.10 8.10 10,000 8.20 1,000 8.40 1,200 2,900 7.60 8 7.60
VE8 12.10 9.90 11 10.70 1,300 11 500 0 11 2,700 11.60 100 11.80 700 2,900 11.60 11.60 11 100 2,400
LDP 37.10 30.50 33.80 30.50 300 31.50 100 32 2,000 33.80 0 34 500 35 2,000 35.20 200 2,800 32 32.50 32
SJE 26 21.40 23.70 23.60 600 23.70 0 26 200 2,600 23.80 23.80 23.60
TPP 14.80 12.20 13.50 13 500 13.50 0 14.50 3,000 14.80 2,000 2,600 13 13 13 2,600
HTC 29.80 24.40 27.10 25.40 300 27.10 1,000 27.10 0 28 1,100 28.40 500 29 3,300 2,500 28 28 28
DBT 17.10 14.10 15.60 15.20 1,500 15.30 300 15.40 100 15.60 0 15.50 2,000 15.60 100 15.70 3,000 2,400 15.50 15.50 15.40
DNY 8.40 7 7.70 7.40 1,000 7.50 39,100 7.60 200 7.70 0 7.70 600 7.80 1,200 7.90 1,000 2,300 7.70 7.80 7.70 1,700
LCS 2.50 2.10 2.30 2.10 2,200 2.20 5,200 2.30 0 2.30 2,200 2.40 300 2.50 6,400 2,100 2.20 2.20 2.20
NST 10.40 8.60 9.50 9.10 1,000 9.20 300 9.30 100 9.50 0 9.80 900 10.30 100 10.40 200 2,100 9.90 9.90 9 100
WCS 177.10 144.90 161 158 1,800 161 1,800 162 5,800 165 100 4 165 300 170 1,000 172.40 100 2,100 162 165 162 2,000 100
MNC 4.80 4 4.40 4 600 4.40 0 4.40 18,000 4.60 600 2,000 4.40 4.40 4.40
IDJ 2.60 2.20 2.40 2.20 10,100 2.30 2,000 2.40 5,500 2.40 0 2.50 2,900 2.60 15,100 1,700 2.40 2.40 2.40
IVS 10.60 8.80 9.70 9.40 100 9.50 400 9.60 200 9.70 0 9.80 500 10 1,200 10.10 1,400 1,700 9.70 9.70 9.70 1,000 1,500
AMV 17 14 15.50 14.70 1,800 15 300 15.60 100 15.50 0 16 500 16.40 800 17 300 1,500 15.60 15.60 15.60
MEL 9.90 8.10 9 8.80 2,100 8.90 2,600 9 5,900 9 0 9.50 1,000 9.60 2,000 9.90 6,000 1,500 9 9 9
PTS 6.60 5.40 6 5.70 1,000 6 0 6 4,200 6.40 100 6.50 1,000 1,400 5.90 5.90 5.70
SPP 21.20 17.40 19.30 17.40 100 18.40 600 -0.90 18.40 2,900 18.50 3,000 19 600 1,300 18 19.40 17.40 300
SRA 9.90 8.10 9 8.10 1,100 8.30 300 8.50 100 9 0 9 800 9.50 500 9.90 700 1,300 9 9 8.70
TXM 10.20 8.40 9.30 8.40 1,000 8.50 400 9.50 1,100 0.20 9.60 100 9.70 100 9.80 100 1,300 8.60 9.50 8.60 1,200
VE3 12.90 10.70 11.80 11 100 11.30 300 -0.50 11.90 100 12 200 12.10 700 1,300 11.30 11.30 11.30
SGD 13.60 11.20 12.40 11.20 200 11.30 200 12.40 0 12.90 200 13 300 13.50 35,000 1,200 12.40 12.40 12.40
VBC 27.50 22.50 25 25 1,400 25 0 26 100 26.40 400 26.50 6,100 1,200 25.30 25.30 25
CDN 24.70 20.30 22.50 20.30 1,000 21 500 22.50 0 22.30 1,000 22.40 1,000 22.50 4,700 1,100 21.50 22.40 21.50 600
PGT 3.80 3.20 3.50 3.30 200 3.40 2,100 3.50 100 3.50 0 1,100 3.80 3.80 3.80
VMS 10.10 8.30 9.20 8.50 2,000 8.60 2,900 9.20 0 9.70 100 9.80 100 10 300 1,100 8.30 8.60 8.30
VTL 22.90 18.90 20.90 20.90 0 1,100 22.90 22.90 22.90
BKC 8.10 6.70 7.40 7.40 0 7.40 100 7.80 500 8 2,700 1,000 7.80 7.80 7.70
BTS 5.50 4.50 5 4.50 10,000 4.60 2,100 5 0 5 5,000 5.40 2,000 5.50 2,000 1,000 5.10 5.10 5.10 1,000
CCM 37.40 30.60 34 30.60 100 30.80 100 34 0 34 2,300 37.40 100 1,000 33.50 33.50 33.30 200
ORS 2.50 2.10 2.30 2.10 100 2.20 300 2.30 0 2.30 1,400 2.40 7,900 1,000 2.20 2.30 2.20
PMB 10.70 8.90 9.80 9.40 6,000 9.50 2,000 9.70 6,000 9.80 0 10.70 1,000 1,000 9.80 9.80 9.80 1,000
PPE 14.60 12 13.30 13.20 500 13.30 0 13.30 2,700 13.40 1,000 13.50 1,000 1,000 13.30 13.30 13.30
PTI 26 21.40 23.70 22 5,000 23.70 5,000 23.80 500 23.70 0 24 29,000 1,000 23.80 23.80 23.80
SMT 21.60 17.80 19.70 18.80 200 19.10 100 19.30 500 19.30 1,000 -0.40 21 200 21.10 100 21.20 300 1,000 19.30 19.30 19.30
VE4 12.30 10.10 11.20 10.10 500 10.20 5,000 11 3,000 11.20 0 12 1,000 1,000 11.20 11.20 11.20
DZM 4 3.40 3.70 3.50 900 3.60 300 3.70 100 3.80 200 0.10 3.90 300 4 300 900 3.60 3.80 3.60
PMS 17.20 14.20 15.70 15 2,400 15.10 700 15.30 1,500 16 200 0.30 16.10 200 16.20 200 16.40 200 900 15.30 16 15.30
PSI 4.40 3.60 4 3.60 2,200 3.70 1,000 3.80 1,800 3.80 600 -0.20 4.10 500 4.20 1,900 4.30 300 900 3.90 3.90 3.80
BED 43.50 35.70 39.60 37 300 37.10 1,000 37.50 1,000 39.60 0 43 100 600 37.10 37.10 37.10
GLT 77.70 63.70 70.70 70 400 -0.70 70 200 70.50 200 70.70 900 600 64 70 64 500
BXH 13.80 11.40 12.60 12.60 0 500 12.60 12.60 12.60
SD7 3.80 3.20 3.50 3.20 7,000 3.20 300 -0.30 3.40 1,400 3.50 5,300 3.70 1,400 500 3.20 3.40 3.20 200 400
TBX 9.90 8.10 9 8.10 3,000 9 0 8.30 500 500 8.10 8.10 8.10
QTC 25.30 20.70 23 22.70 1,200 22.80 300 23 100 23 0 24.80 100 24.90 100 25 200 400 22.70 23 22.70 300
VC6 8.20 6.80 7.50 7 500 7.50 1,000 7.60 400 0.10 7.90 500 8.10 600 8.20 7,400 400 7.60 7.60 7.60
HCT 18.30 15.10 16.70 16.70 0 16.60 20,000 16.70 3,500 18.10 300 300 18 18 15.10 200
HJS 25.40 20.80 23.10 21.50 500 21.60 900 21.70 100 23 200 -0.10 23 700 23.10 900 23.60 100 300 21.60 23 21.60
PMC 77.70 63.70 70.70 68.10 200 69 100 69.10 100 69.10 100 -1.60 70 1,100 70.70 100 71 1,300 300 70.70 70.70 69.10 200
VTC 9.60 8 8.80 8.10 200 8.40 300 -0.40 8.80 2,000 8.90 400 9 600 300 8.40 8.40 8.40 80
HAD 45.60 37.40 41.50 37.60 100 42.70 200 1.20 42.70 200 42.90 500 43 100 200 42.70 42.70 42.70 200
HPM 22.40 18.40 20.40 20.40 0 20.40 900 20.50 1,000 200 20.30 20.40 20.30
NHC 31.90 26.10 29 26.30 200 29 0 31.70 100 200 30 31.70 30
POT 19.90 16.30 18.10 16.50 100 19.90 900 18.10 0 200 19.90 19.90 19.90
SDE 3.70 3.10 3.40 3.40 0 3.70 900 200 3.70 3.70 3.70
SGC 70.50 57.70 64.10 58 500 64 100 64.10 200 64.10 0 200 70.50 70.50 64.10
TST 5.70 4.70 5.20