Mã CK  

Đăng nhập     Đăng ký     Cảnh Báo
    0 cp68     Cảnh Báo
Liên Hệ     SmartPhone       ENGLISH

THÔNG TIN ĐĂNG NHẬP
* Email hoặc điện thoại:
* Mật khẩu:

Đăng nhập   Tạo tài khoản   Quên mật khẩu

Bảng giao dịch chứng khoán trực tuyến HOSE & HNX # 24/05/2017

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 740.93 ( -3.17    -0.43% )
KL: 266,857,107   GT: 4,798 (tỷ)
HNX 91.90 ( -0.82    -0.88% )
KL: 60,689,407   GT: 645 (tỷ)
UPCOM 57.92 ( -0.04    -0.07% )
KL: 10,061,706   GT: 149 (tỷ)
VN30 708.62 ( -2.24    -0.32% )
KL: 65,612,212   GT: 1,696 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: DHT (55.90)    HUT (12.40)    SDN (33.30)    VC1 (18.20)    
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 7.80 6.40 7.10 6.60 1,289,800 6.70 1,513,100 6.80 1,328,100 6.80 1,240 -0.30 6.90 25,300 7 972,700 7.10 2,165,300 11,902,640 7.10 7.10 6.80 200 1,000,100
VCG 19.90 16.30 18.10 17.60 150,500 17.70 118,100 17.80 131,700 17.80 340 -0.30 17.90 39,900 18 57,900 18.10 67,900 4,156,240 18.10 19.90 17.60 296,800 200
KLF 2.70 2.30 2.50 2.30 990,400 2.40 1,163,100 2.40 270 -0.10 2.50 218,600 2.60 1,389,900 2.70 1,694,000 3,931,670 2.50 2.70 2.40 200
ACB 27.60 22.60 25.10 24.30 3,800 24.40 108,000 24.50 66,900 24.50 410 -0.60 24.60 30,400 24.70 37,400 24.80 47,500 3,154,810 25.20 25.40 24.50
KVC 2.80 2.40 2.60 2.70 201,700 2.80 532,200 ATO 413,700 2.80 130 0.20 2,279,330 2.80 2.80 2.70 219,700 18,600
SHN 11.90 9.90 10.90 10.60 121,400 10.70 109,500 10.80 16,200 10.90 100 0 10.90 7,700 11 80,000 11.10 82,800 2,031,900 10.90 11.30 10.80
SHS 11.20 9.20 10.20 10.30 67,400 10.40 4,500 10.50 27,100 10.60 130 0.40 10.60 4,200 10.70 41,300 10.80 162,900 1,906,130 10.10 10.90 10 301,500
PVX 2.50 2.10 2.30 2.10 1,037,400 2.20 440 -0.10 2.20 87,400 2.30 1,098,700 2.40 2,371,500 1,877,740 2.30 2.30 2.10
CEO 13.30 10.90 12.10 11.60 124,000 11.70 141,700 11.80 108,000 11.80 50 -0.30 11.90 45,100 12 117,500 12.10 109,300 1,554,250 12.10 12.10 11.80 150,500
HUT 13.60 11.20 12.40 12 19,500 12.10 31,400 12.20 44,600 12.30 300 -0.10 12.30 9,500 12.40 28,300 12.50 44,700 1,479,500 13.20 13.20 12.30 5,000
VND 21.20 17.40 19.30 18.50 40,300 18.60 11,000 18.70 4,900 19 370 -0.30 19 19,200 19.10 11,000 19.20 1,000 1,384,170 19.30 19.50 18.50 382,800 1,000
PVS 18.90 15.50 17.20 16.80 123,200 16.90 129,200 17 1,600 17 130 -0.20 17.10 17,400 17.20 115,800 17.30 105,100 1,353,130 17.30 17.40 16.90 250,100 437,300
HKB 5.10 4.30 4.70 4.40 41,000 4.50 154,400 4.60 178,900 4.70 180 0 4.70 15,000 4.80 78,600 4.90 112,200 1,303,080 4.70 4.90 4.60 129,000
VGC 17.80 14.60 16.20 17.10 22,400 17.20 5,800 17.30 15,300 17.40 230 1.20 17.40 12,800 17.50 28,000 17.60 26,900 925,930 16.20 17.80 16.20 5,600
TIG 5 4.20 4.60 4.20 187,100 4.30 160,400 4.30 380 -0.30 4.40 30,000 4.50 76,600 4.60 110,200 832,280 4.60 4.60 4.30 20,000
CTS 10.70 8.90 9.80 9.50 51,000 9.60 30,700 9.70 25,500 9.70 90 -0.10 9.80 20,600 9.90 20,900 10 103,200 731,890 9.90 10 9.60
NDN 10.20 8.40 9.30 8.80 7,500 8.90 16,600 9 33,300 9 90 -0.30 9.10 23,700 9.20 52,500 9.30 37,400 722,190 9.30 9.40 9 500
NDF 8.90 7.30 8.10 7.80 1,000 8 2,200 8.10 700 8.10 12,000 0 8.30 3,400 8.40 5,000 8.50 17,000 690,600 8.90 8.90 7.30 13,600
DCS 2.70 2.30 2.50 2.30 506,000 2.40 544,100 2.50 120 0 2.50 280,700 2.60 1,094,300 2.70 1,443,200 660,320 2.50 2.50 2.40
VC3 36.10 29.70 32.90 33.50 15,200 33.60 10,600 33.80 500 33.90 13,500 1 33.90 4,300 34 5,200 34.10 7,300 648,300 33 34.70 32
VIX 7.40 6.20 6.80 6.30 62,700 6.40 6,300 6.50 36,300 6.50 330 -0.30 6.80 14,000 6.90 17,700 7 78,300 618,930 6.80 7 6.50
MPT 5.10 4.30 4.70 4.30 13,000 4.40 600 4.50 130 -0.20 4.50 15,400 4.60 32,500 4.70 2,000 613,230 4.70 4.90 4.30
SPI 2.60 2.20 2.40 2.30 181,900 2.40 49,900 2.50 59,300 2.50 90 0.10 2.60 258,500 557,990 2.40 2.50 2.40
BII 3.10 2.70 2.90 2.80 84,200 2.90 95,100 3 46,000 3.10 30 0.20 3.10 155,000 489,430 2.90 3.10 2.90
DST 30.60 25.20 27.90 27.60 62,500 27.70 36,800 27.80 37,400 27.80 100 -0.10 27.90 8,100 28 39,600 28.10 30,500 442,600 27.70 28.10 27.50
SVN 3.50 2.90 3.20 3 56,000 3.10 99,900 3.20 74,200 3.30 15,200 0.10 3.30 33,100 3.40 53,700 3.50 126,100 436,300 3.20 3.40 3.10
MST 11 9 10 9.60 31,700 9.70 90,800 9.80 79,400 9.80 6,900 -0.20 10 78,900 10.10 22,100 10.20 17,700 402,000 10 10.40 9.80
TNG 15.80 13 14.40 13.80 23,600 13.90 2,100 14 100 14 170 -0.40 14.10 2,000 14.20 10,000 14.30 32,000 396,070 14.50 14.50 13.80 8,000 36,050
VIG 1.60 1.40 1.50 1.40 394,300 1.50 6,100 1.60 8,600 0.10 1.60 358,100 379,900 1.60 1.60 1.40
TVC 12.10 9.90 11 10.80 48,300 10.90 42,300 11 43,200 11 14,800 0 11.10 18,700 11.20 27,200 11.30 44,600 378,100 11 11.20 10.90
SIC 8.80 7.20 8 7.20 36,600 7.20 30 -0.80 7.30 4,000 7.50 14,700 7.60 1,000 335,030 8 8 7.20
ACM 1.80 1.60 1.70 1.60 1,450,600 1.70 15,900 1.80 14,600 0.10 1.80 792,600 330,200 1.70 1.80 1.70
PIV 19.80 16.20 18 17.60 25,400 17.70 21,500 17.80 31,300 17.90 30 -0.10 17.90 12,700 18 21,800 18.10 28,600 308,130 17.80 18.20 17.40
APS 3.70 3.10 3.40 3.10 86,100 3.20 73,000 3.30 76,300 3.40 15,200 0 3.40 4,800 3.50 9,200 3.60 56,300 307,300 3.40 3.50 3.30 105,700
DPS 2.90 2.50 2.70 2.50 19,000 2.60 87,900 2.70 10 0 2.80 203,400 2.90 70,200 302,010 2.70 2.80 2.60
KSK 1.20 1 1.10 1 1,077,600 1 84,500 -0.10 1.10 811,000 1.20 861,800 294,400 1.10 1.10 1
CVT 42.10 34.50 38.30 38.20 29,300 38.30 34,500 38.40 500 38.50 5,200 0.20 38.50 12,100 38.60 4,200 38.70 10,000 291,800 38.40 38.90 38.10 5,000
BCC 16.50 13.50 15 14.40 4,000 14.50 61,500 14.60 62,100 14.60 80 -0.40 14.70 1,000 14.80 26,000 14.90 9,500 251,680 15 15 14.60
HHG 9.30 7.70 8.50 8.10 4,000 8.20 51,800 8.30 152,300 8.30 90 -0.20 8.40 17,100 8.50 29,700 8.60 28,600 244,190 8.50 8.60 8.30
PHC 17.20 14.20 15.70 15.50 37,900 15.60 23,300 15.70 26,800 15.70 20 0 15.80 5,400 15.90 7,800 16 11,500 233,820 15.60 16 15.60
TEG 9.50 7.90 8.70 8.20 9,500 8.30 4,600 8.40 26,600 8.40 14,700 -0.30 8.50 8,900 8.60 18,200 8.70 13,100 232,100 8.80 8.80 8.40 40,000 50,000
DL1 11.10 9.10 10.10 10.60 7,600 10.70 5,800 10.80 3,600 10.90 6,700 0.80 10.90 3,600 11 3,500 11.10 22,000 230,300 10.10 11.10 10
WSS 4.60 3.80 4.20 3.80 8,200 3.90 35,000 4 69,900 4.20 60 0 4.20 34,300 4.30 56,100 4.40 36,600 210,160 4.20 4.20 4
LIG 7.20 6 6.60 6.10 24,700 6.20 1,000 6.30 100 6.40 10 -0.20 6.40 22,800 6.50 40,300 6.60 60,900 209,310 6.60 6.60 6.20
HDO 1.20 1 1.10 1 264,600 1.10 96,700 1.10 20 0 1.20 190,200 202,020 1.10 1.20 1 5,000
C69 8 6.60 7.30 6.70 10,500 6.80 22,700 6.90 4,500 6.90 10 -0.40 7.10 2,500 7.20 5,100 7.30 9,500 189,710 7.30 7.30 6.80
TTB 7.70 6.30 7 6.80 16,200 6.90 10,900 7 4,100 7 5,000 0 7.10 11,300 7.20 15,400 7.30 81,700 187,800 7 7.20 6.90
VGS 12.60 10.40 11.50 11.20 26,800 11.30 57,100 11.40 36,700 11.40 13,400 -0.10 11.50 29,000 11.60 45,700 11.70 33,700 187,600 11.40 11.50 11.40
NHP 3.60 3 3.30 3 247,300 3.10 356,600 3.20 170,800 3.30 6,000 0 3.30 59,500 3.40 175,300 3.50 92,900 185,300 3.30 3.40 3.30
VCR 3 2.60 2.80 2.60 8,000 2.60 2,200 -0.20 2.70 4,000 2.80 20,000 2.90 24,800 176,500 2.80 2.80 2.60
PXA 1.40 1.20 1.30 1.30 40,000 1.40 55,600 ATO 23,200 1.40 0.10 170,500 1.40 1.40 1.40
PGS 21.30 17.50 19.40 19 21,300 19.10 11,100 19.20 11,700 19.30 80 -0.10 19.30 24,700 19.40 21,700 19.50 23,200 162,380 19.20 19.40 19 22,600
PVC 8 6.60 7.30 7.20 16,500 7.30 24,900 7.40 1,000 7.50 50 0.20 7.50 77,300 7.60 20,700 7.70 2,500 160,450 7.30 7.50 7.30 100,100
VMI 6.80 5.60 6.20 5.90 88,400 6 45,300 6.10 6,100 6.20 1,300 0 6.20 77,500 6.30 13,200 6.40 30,300 153,600 6.10 6.30 6
S99 6.40 5.40 5.90 5.40 43,800 5.50 35,600 5.60 17,200 5.60 20,000 -0.30 5.70 27,200 5.80 18,300 5.90 31,400 152,800 5.90 6 5.60
VKC 11.80 9.80 10.80 10.40 82,800 10.50 33,500 10.60 500 10.70 6,000 -0.10 10.70 15,100 10.80 22,100 10.90 8,500 147,800 10.70 10.70 10.50
CTP 13.50 11.10 12.30 11.50 39,500 11.60 10,000 11.70 11,300 11.70 5,800 -0.60 11.90 7,100 12 1,600 12.10 3,000 146,300 12.20 12.40 11.70
TTZ 3.60 3 3.30 3 5,000 3.10 20,100 3.20 4,400 3.30 300 0 3.30 5,100 3.40 22,200 3.50 33,800 142,400 3.30 3.30 3.20
SDT 9.60 8 8.80 8.50 13,200 8.60 8,200 8.70 4,000 8.70 20 -0.10 8.80 1,900 8.90 10,000 9 15,600 115,920 8.90 9.10 8.70 88,500
DBC 30.60 25.20 27.90 27.60 26,100 27.70 12,500 27.80 25,100 27.80 230 -0.10 27.90 10,100 28 11,000 28.20 3,600 115,630 27.50 27.90 27.40 36,000
ATS 16.50 13.50 15 15.20 3,900 15.30 1,400 16 500 16 500 1 16.40 200 16.50 1,000 100,700 15.30 16 14
KDM 3.90 3.30 3.60 3.50 15,200 3.60 77,300 3.70 35,300 3.80 5,300 0.20 3.80 90,300 3.90 92,200 100,600 3.70 3.80 3.30
VCS 172.50 141.30 156.90 158.60 100 159.30 100 160 2,000 161.40 210 4.50 161.40 200 161.50 3,600 161.60 2,000 98,710 155.90 162 155.50
PVL 2.60 2.20 2.40 2.50 10,000 2.60 20,000 ATO 22,300 2.60 7,700 0.20 97,500 2.40 2.60 2.40
ITQ 3.40 2.80 3.10 2.80 52,400 2.90 83,000 3 5,000 -0.10 3 14,000 3.10 29,800 3.20 43,600 97,100 3.10 3.10 2.90
SD5 12.20 10 11.10 10.60 13,800 10.70 5,500 10.80 3,600 11 -0.10 11 5,100 11.10 4,000 11.20 16,800 96,200 11.40 11.40 10.80 100
LAS 14.80 12.20 13.50 13.20 20,700 13.30 16,800 13.40 20,500 13.40 10 -0.10 13.50 5,000 13.60 11,000 13.80 7,800 91,710 13.80 13.80 13.30
KSQ 1.70 1.50 1.60 1.50 251,700 1.60 100 0 1.60 19,800 1.70 45,600 87,200 1.60 1.60 1.50 26,000
TTH 9.30 7.70 8.50 8.10 27,600 8.20 28,500 8.30 6,100 8.30 10 -0.20 8.50 7,800 8.60 100 8.70 36,500 81,110 8.70 8.70 8.20 500
TC6 4.70 3.90 4.30 4.10 18,500 4.20 23,700 4.30 400 4.30 50 0 4.40 8,800 4.50 17,000 4.60 6,400 75,350 4.30 4.40 4.20 45,300
BVS 20.20 16.60 18.40 18 2,200 18.10 3,000 18.20 2,700 18.70 20 0.30 18.70 4,300 18.80 9,100 18.90 5,200 73,720 19 19 18.20 59,600 3,400
PVI 31.70 26.10 28.90 28.20 3,100 28.50 2,800 28.60 100 28.90 170 0 28.90 200 29 3,500 29.10 1,000 71,370 28.80 29.20 28.50
CMI 4.20 3.60 3.90 3.60 6,000 3.70 15,200 3.80 11,700 3.90 16,100 0 3.90 400 4 20,700 4.10 12,500 68,700 4 4 3.80
ASA 1.90 1.70 1.80 1.70 44,800 1.80 117,600 1.90 400 0.10 1.90 5,300 66,300 1.90 1.90 1.80 400
HBS 3.30 2.70 3 2.80 100 2.90 51,400 3 4,200 3.10 70 0.10 3.10 300 3.20 600 3.30 400 65,970 3 3.10 3
QHD 27.60 22.60 25.10 26.70 300 26.80 300 26.90 500 26.90 70 1.80 27 500 27.30 300 27.40 3,100 63,670 26 27.40 26
KHB 1.90 1.70 1.80 1.70 234,700 1.70 40 -0.10 1.80 50,500 1.90 350,700 62,640 1.90 1.90 1.70
G20 3.40 2.80 3.10 2.80 16,600 2.90 81,300 3 17,800 3.10 100 0 3.10 17,000 3.20 40,700 3.30 8,000 58,500 3.10 3.10 3
MBS 9.30 7.70 8.50 8.20 11,600 8.30 22,700 8.40 100 8.50 40 0 8.50 95,000 8.60 29,200 8.70 11,400 57,940 8.50 8.60 8.40
SLS 195.30 159.90 177.60 184.10 6,000 185 100 185.50 100 186 110 8.40 186 1,900 186.50 200 186.80 300 53,810 178 187 178 100
SCJ 1.90 1.70 1.80 1.70 8,900 1.80 100 1.90 3,100 0.10 1.90 32,300 52,500 1.70 1.90 1.70
VDS 11 9 10 9.50 30,000 9.80 25,000 9.90 2,500 9.90 120 -0.10 10 20,200 10.10 11,300 10.20 600 52,420 10 10 9.90
IDJ 2.40 2 2.20 2 23,200 2.10 30,000 2.20 2,200 2.20 0 2.30 22,100 2.40 15,500 50,900 2.10 2.20 2.10
HKT 4.80 4 4.40 4.50 4,300 4.60 9,800 4.70 8,100 4.70 1,000 0.30 4.80 100 50,200 4.40 4.80 4.30
SDH 2.40 2 2.20 2 37,300 2.10 16,000 2.20 11,900 2.40 0.20 2.40 4,600 45,100 2.20 2.40 2.20
DHT 61.40 50.40 55.90 61.30 3,200 61.40 8,600 ATO 3,700 61.40 50 5.50 44,250 58.60 61.40 57.50 200
SDD 2.50 2.10 2.30 2.10 21,800 2.20 80 -0.10 2.20 200 2.30 17,000 2.40 3,000 43,080 2.30 2.30 2.10
PVR 2.60 2.20 2.40 2.20 3,900 2.30 4,600 2.50 5,000 2.60 170 0.20 2.60 9,300 38,270 2.40 2.60 2.40
PVG 7.70 6.30 7 6.80 33,400 6.90 76,200 7 22,200 7.10 0.10 7.10 12,100 7.20 18,000 7.30 15,900 35,900 7 7.10 7 25,800 2,500
NDX 12.60 10.40 11.50 11.20 200 11.30 1,200 11.40 800 11.40 10,000 -0.10 11.50 5,000 11.60 2,000 11.70 3,000 35,700 12.20 12.20 11.40 100 1,000
PVB 11.50 9.50 10.50 10.10 7,700 10.20 11,800 10.30 1,400 10.30 -0.20 10.40 9,100 10.50 36,100 10.60 21,500 34,000 10.50 10.50 10.30 4,000
MBG 4.10 3.50 3.80 3.50 18,800 3.60 18,800 3.70 -0.10 3.70 6,500 3.80 12,200 3.90 15,600 32,500 3.80 3.80 3.70
CMS 6.70 5.50 6.10 5.60 9,100 5.70 2,500 5.80 100 5.70 -0.40 5.90 4,000 6 3,100 6.10 13,900 31,100 6.10 6.10 5.70
MAC 9.90 8.10 9 8.80 35,100 8.90 13,600 9 34,800 9 0 9.10 32,500 9.20 19,100 9.30 10,900 31,100 9 9.10 9 100
NHA 10.70 8.90 9.80 9.20 2,100 9.40 3,300 9.50 1,500 9.40 -0.40 9.70 2,100 9.80 2,300 9.90 2,000 30,300 9.80 9.80 9.40
PV2 2.20 1.80 2 1.80 13,300 2 200 0 2 23,100 2.10 41,000 2.20 22,000 30,300 1.90 2 1.80
SPP 32.80 27 29.90 29.30 2,400 29.50 2,000 29.60 1,000 31.60 1.70 31.60 4,300 31.70 4,200 31.80 4,500 29,000 31 31.60 30
HLD 13.50 11.10 12.30 11.80 2,000 11.90 3,000 12 2,000 12.10 3,100 -0.20 12.10 400 12.30 2,500 12.40 5,900 27,600 12.20 12.30 12
PSD 18.30 15.10 16.70 15.80 300 16.10 1,000 16.50 6,500 16.60 -0.10 16.70 1,000 16.80 2,900 16.90 900 27,300 16.90 16.90 16.60 5,000
TV2 234.50 191.90 213.20 207.30 200 208 400 208.10 400 208.20 40 -5 210 100 211 300 212 100 25,440 214.40 214.40 208.20 400
AMV 20.30 16.70 18.50 16.90 2,100 17 2,900 17.40 3,900 18.50 20 0 18.50 900 19 1,200 19.50 1,000 25,220 18.50 19 18
SRA 13.90 11.50 12.70 11.70 3,000 12 3,000 12.10 100 12.70 0 12.70 7,600 13.80 4,300 13.90 15,600 24,500 12.60 12.70 12.50
SD9 8.30 6.90 7.60 7.30 5,000 7.40 19,700 7.50 2,000 7.60 200 0 7.60 13,500 7.70 15,500 7.80 10,600 24,400 7.60 7.60 7.50 21,400
SDP 5.50 4.50 5 4.60 3,000 4.70 8,400 4.80 4,700 4.80 -0.20 4.90 2,000 5 8,200 5.10 6,700 23,400 4.90 4.90 4.80
VIT 31 25.40 28.20 27.50 5,200 27.70 5,000 28 4,000 28.60 1,000 0.40 28.60 400 29 5,700 30.90 2,500 23,400 28.20 28.60 28
SD7 4 3.40 3.70 3.40 3,100 3.50 3,000 3.60 800 3.70 100 0 3.70 2,900 3.80 3,000 3.90 2,000 23,300 3.60 3.70 3.60
DXP 15.60 12.80 14.20 13.80 2,300 13.90 2,000 14 3,800 14.10 50 -0.10 14.10 100 14.30 4,800 14.40 7,300 21,850 14.20 14.30 14 6,000
VTV 21.40 17.60 19.50 18.60 6,000 18.80 5,000 18.90 100 19.50 0 19.50 4,600 19.60 2,600 19.70 5,200 20,100 19.60 19.60 19.50
SDA 2.80 2.40 2.60 2.40 14,800 2.50 4,100 2.50 100 -0.10 2.60 9,200 2.70 8,800 2.80 13,000 20,000 2.50 2.60 2.50 2,500
VE8 14.40 11.80 13.10 13.10 200 13.20 1,800 13.50 2,500 14.30 200 1.20 14.30 5,600 14.40 3,000 20,000 13.50 14.30 13.40 300
CSC 31 25.40 28.20 27.80 3,900 27.90 2,500 28 2,000 29 500 0.80 29 2,200 29.30 2,200 29.60 3,100 19,800 28.20 29 27.90
IDV 53.90 44.10 49 48.60 2,700 48.70 3,900 48.80 200 49 200 0 49 40,000 49.10 1,000 49.20 1,000 19,500 48.90 49 48.70 10,000 2,000
MSC 23.90 19.70 21.80 21 300 21.40 -0.40 21.50 5,000 21.80 1,000 21.90 500 19,100 21.50 21.50 21
MNC 6.10 5.10 5.60 5.10 2,800 5.20 6,400 5.30 8,000 5.40 3,000 -0.20 5.40 2,400 5.50 2,500 5.60 1,000 18,800 5.50 5.60 5.30
PGT 4.50 3.70 4.10 3.90 5,000 4 6,000 4.10 500 4.30 0.20 4.30 5,300 4.40 800 18,100 4.10 4.30 4.10
HVA 2.70 2.30 2.50 2.30 7,800 2.40 35,400 2.50 10 0 2.50 14,800 2.60 9,200 2.70 25,200 17,310 2.50 2.50 2.50
MAS 111.30 91.10 101.20 100.50 3,100 101.10 2,000 101.20 2,300 101.70 0.50 101.80 1,200 101.90 2,000 102 3,200 17,100 101.20 101.70 101.20 6,400 200
L14 66 54 60 59.50 800 60 1,700 60.50 200 62 900 2 62 1,000 62.50 1,500 63 2,600 17,000 61 63 60.50
DC4 7.90 6.50 7.20 6.80 900 6.90 3,000 7.10 1,600 7.10 30 -0.10 7.60 2,500 7.80 3,700 7.90 1,300 16,630 7.20 7.50 7.10
LHC 66.30 54.30 60.30 59.80 100 59.90 2,000 60 2,000 60.80 1,000 0.50 60.80 3,000 60.90 3,000 61 1,000 16,500 60.30 60.80 59.10 5,900
HHC 57.20 46.80 52 48.10 100 50 700 50.30 100 52 10 0 52 2,600 52.30 500 52.50 1,200 16,310 50 53 50
HDA 11.50 9.50 10.50 10.20 5,000 10.30 15,400 10.40 9,100 10.50 1,600 0 10.50 2,200 10.60 2,600 10.70 1,000 15,000 10.60 10.60 9.50
ALV 7.80 6.40 7.10 7.10 5,900 7.30 10,000 ATO 9,200 7.80 800 0.70 14,900 7.40 7.80 6.70 900
SD2 7.80 6.40 7.10 6.70 15,100 6.80 3,300 6.90 3,000 7 -0.10 7 4,200 7.10 6,100 7.20 13,100 14,700 7.10 7.10 6.90
DGC 34.10 27.90 31 30.80 1,100 30.90 2,400 31 3,800 31 0 31.10 100 31.20 200 31.40 1,400 14,600 31 31 31 1,300
KTT 7.80 6.40 7.10 6.50 5,000 6.70 2,500 6.80 1,400 6.90 -0.20 6.90 700 7 2,400 7.10 1,000 14,400 7.10 7.10 6.90 900
CVN 3.10 2.70 2.90 2.70 12,800 2.80 3,300 2.90 2,400 2.90 0 3 11,000 3.10 29,200 14,100 2.90 2.90 2.90
INN 67.20 55 61.10 60.90 1,100 61 500 61.10 100 61.90 0.80 61.90 1,300 62 700 62.10 1,700 13,900 61.50 62.50 61.50 10,000
VE2 13.40 11 12.20 11.50 5,000 11.60 500 11.70 600 12.60 0.40 13 200 13.20 300 13.40 100 13,900 12.50 12.60 11.10
PDB 20 16.40 18.20 17.70 1,000 17.90 100 18 1,200 18 -0.20 18.20 1,100 18.40 1,900 18.50 1,000 13,600 18.20 18.40 18 600
TJC 8.80 7.20 8 7.40 2,000 7.60 2,100 8 0 8 1,900 8.60 100 8.80 1,900 13,100 8 8 8 13,100
VC2 19.40 16 17.70 16.10 200 16.20 1,300 16.50 100 17.50 160 -0.20 17.30 1,200 17.40 300 17.50 3,400 12,360 17.30 17.50 16.10
SED 20.60 17 18.80 18.40 700 18.60 300 18.80 2,000 18.80 0 18.90 200 19 700 19.20 500 12,100 19.30 19.30 18.80 10,200
MHL 6 5 5.50 5.10 2,200 5.20 1,000 5.50 400 5.50 0 5.90 2,000 6 2,700 12,000 5.50 5.60 5
PVV 1.30 1.10 1.20 1.10 167,400 1.20 46,500 1.30 0.10 1.30 97,000 11,300 1.30 1.30 1.20
MCC 14.40 11.80 13.10 12.90 100 13 2,100 13.10 2,400 13.10 30 0 13.70 1,600 14 1,000 14.40 3,000 10,830 13.10 13.10 13.10
PVE 7.80 6.40 7.10 6.80 19,400 6.90 12,100 7 16,300 7.10 30 0 7.10 14,300 7.20 43,300 7.30 15,100 10,830 7.10 7.10 7.10
UNI 4.40 3.60 4 3.70 5,500 3.80 4,200 3.90 2,500 3.90 10 -0.10 4 200 4.10 11,300 4.20 3,400 10,110 4 4 3.90
EBS 9.50 7.90 8.70 8.20 400 8.80 3,000 8.90 2,000 9 0.30 9.10 500 9.20 6,400 9.40 300 10,000 9 9 9 5,000
VCC 13.20 10.80 12 11.40 2,000 11.50 2,500 12 100 12 10 0 12.10 2,000 12.20 1,000 12.40 2,300 9,210 12 12 11.40
API 28.60 23.40 26 23.90 1,300 24.80 2,000 24.90 1,000 28.60 10 2.60 28.60 6,300 9,110 26.50 28.60 25.10 22,300
DP3 35.40 29 32.20 32.30 2,000 32.50 4,500 32.60 1,500 32.90 0.70 33 200 33.30 900 33.50 100 9,000 32.20 32.90 32.20
PLC 31.10 25.50 28.30 28 21,700 28.20 8,100 28.30 2,600 29 110 0.70 29 3,000 29.50 6,800 30 1,800 8,910 29 29 28.30 300
VTJ 9.30 7.70 8.50 7.90 10,000 8 5,100 8.10 2,000 8 -0.50 8.40 1,000 8.50 4,100 8.80 5,000 8,900 8.50 8.50 8
S55 31.20 25.60 28.40 28 3,300 28.10 1,100 28.20 600 28.40 100 0 28.40 100 28.50 2,000 28.60 1,000 8,800 28.40 28.60 28.30
DNP 29.70 24.30 27 26.60 500 26.80 5,000 27 2,000 27 10 0 27.40 7,500 27.50 1,700 28 1,700 8,610 27 27.20 27
DHP 10.60 8.80 9.70 9.50 5,000 9.60 1,000 9.70 5,600 9.70 0 9.80 300 9.90 3,000 10 3,000 8,600 9.70 9.70 9.70 600
NVB 4.90 4.10 4.50 4.10 1,000 4.30 10,900 4.40 13,400 4.50 0 4.60 600 4.70 1,600 4.80 4,000 8,300 4.50 4.60 4.30 3,300
KKC 16.50 13.50 15 14 4,900 14.50 1,400 14.60 1,700 14.70 100 -0.30 14.70 700 14.80 8,000 14.90 12,300 7,600 14.80 14.80 14.60
VC7 25.70 21.10 23.40 22.80 1,000 23 7,900 23.10 1,200 23.20 80 -0.20 23.30 3,000 23.40 2,500 23.70 6,000 7,380 23.20 23.20 23.10
TV3 62.20 51 56.60 51 100 55 400 55 100 -1.60 7,200 51 62.20 51
PJC 20.90 17.10 19 20 1,500 20.10 300 20.90 10 1.90 7,110 20 20.90 20
TKC 22 18 20 19.50 200 19.60 500 19.80 1,000 20 10 0 20 5,400 20.10 1,800 20.20 1,600 7,010 20 20 19.80
TDN 5.10 4.30 4.70 4.40 3,100 4.50 29,000 4.60 700 4.60 -0.10 4.70 6,200 4.90 1,000 5 1,000 7,000 4.30 4.60 4.30
NET 32.20 26.40 29.30 28.90 1,000 29 600 29.10 200 29.10 50 -0.20 29.20 800 29.30 1,700 29.40 1,900 6,850 29.30 29.30 29.10
PMS 34.60 28.40 31.50 29.50 100 30.50 2,000 31.10 1,600 31.50 260 0 31.50 4,900 31.70 2,000 32.30 1,400 6,660 31.50 31.50 31.10
HVT 34.10 27.90 31 30.40 2,100 30.50 5,000 31 30 0 31.50 1,600 31.60 1,000 31.90 19,000 6,030 31 31 31 6,000
VMC 40.70 33.30 37 35.50 4,500 35.60 500 35.70 800 35.70 30 -1.30 36.90 8,000 37 14,100 37.90 1,000 5,730 35.60 35.70 35.60
VE3 14.40 11.80 13.10 12.80 400 12.90 5,000 13 1,400 13.10 0 13.10 5,600 13.80 900 5,400 13.10 13.10 13.10
HMH 12.80 10.60 11.70 11.60 5,300 11.70 19,000 11.80 300 12 100 0.30 12 16,600 12.10 2,100 12.20 7,700 5,300 12.40 12.40 11.80 200 1,000
HTC 32.50 26.70 29.60 29.50 2,000 29.60 1,000 29.70 900 29.70 500 0.10 30.90 1,000 31 1,000 31.70 2,100 5,200 30 30 29.70
THS 8.30 6.90 7.60 7.60 1,800 7.60 0 5,100 8.20 8.20 7.60
CTA 1.70 1.50 1.60 1.50 100 1.50 -0.10 1.60 2,300 1.70 1,300 5,000 1.50 1.50 1.50
HAD 45.60 37.40 41.50 37.40 1,600 37.50 300 37.80 200 42 0.50 40 5,000 41 2,500 42 1,400 4,900 37.40 42 37.40 4,200
SAF 58.80 48.20 53.50 48.20 100 53 -0.50 51 900 52 2,000 53 400 4,800 52.50 53 49.60 4,600
NTP 84.70 69.30 77 76 300 76.10 1,000 76.60 300 77.50 90 0.50 77.20 200 77.30 200 77.40 100 4,590 76.80 77.50 76.80 4,010 1,500
SD6 10.20 8.40 9.30 8.80 200 8.90 19,000 9 3,500 9.20 100 -0.10 9.20 1,800 9.30 1,600 9.40 4,100 4,500 9 9.30 9 300 3,000
VC9 10.70 8.90 9.80 9.40 100 9.50 10,500 9.80 3,500 10 0.20 9.90 400 10 500 10.20 1,000 4,500 9.80 10 9.80
DBT 17.20 14.20 15.70 15.30 2,200 15.40 2,600 15.50 100 15.50 -0.20 15.60 2,000 15.70 5,400 15.80 1,000 4,400 15.60 15.60 15.50
NBC 6.60 5.40 6 5.70 1,000 5.80 2,000 5.90 1,000 6.10 100 0.10 6.10 5,400 6.20 3,100 6.30 12,500 4,300 6.60 6.60 5.90
VHL 77 63 70 66 300 67 100 68 100 70 200 0 73 100 77 100 4,200 70 70 70
SFN 34.10 27.90 31 28.50 10,000 28.60 100 28.70 100 -2.30 31 700 31.50 3,300 31.90 2,000 4,100 31 31 28.70 700
TMC 15.10 12.50 13.80 12.60 1,000 13.80 800 13.80 0 14.90 600 4,000 13.80 13.80 13.80
LTC 3.90 3.30 3.60 3.30 5,000 3.40 2,500 3.50 700 3.50 1,300 -0.10 3.60 3,600 3.70 7,200 3.80 4,700 3,800 3.50 3.60 3.50 3,100
HNM 6.30 5.30 5.80 5.80 14,300 5.90 9,000 6 4,000 6.10 40 0.30 6.10 100 6.20 8,500 6.30 33,700 3,740 6.10 6.10 6 100
ICG 7.30 6.10 6.70 6.50 1,000 6.60 1,000 6.70 20,000 6.70 1,500 0 6.90 2,000 7.10 68,000 7.20 1,200 3,700 6.70 6.70 6.70 100
BED 44 36 40 39.90 200 40 800 40 0 41 900 42 1,500 3,500 40 40 40
PTI 30.10 24.70 27.40 25.10 200 25.30 500 25.50 300 25.50 100 -1.90 26.70 1,000 27.40 100 28.60 200 3,400 26.70 26.70 24.80
HCC 35 28.80 31.90 31.30 200 31.60 700 31.70 1,000 32 60 0.10 32 900 32.10 100 32.20 100 3,360 31.90 32 31.90
SGH 22.20 18.20 20.20 19.80 100 22 200 22.10 500 22 1.80 3,300 22.10 22.10 22
TV4 17.30 14.30 15.80 14.80 1,400 15 500 15.50 1,000 16.80 10 1 16.80 100 17.20 200 17.30 300 3,110 15.80 16.80 15.80
BPC 19.80 16.20 18 17.30 1,000 17.50 1,700 17.60 500 17.60 -0.40 18 1,500 18.10 1,500 18.50 1,100 3,100 17.50 17.70 17.50
LO5 3 2.60 2.80 2.60 4,000 2.70 1,600 2.70 -0.10 2.90 2,000 3 2,000 3,100 3 3 2.70
SD4 12.20 10 11.10 10.70 2,300 10.80 5,000 10.90 500 11 -0.10 11 4,000 11.10 1,000 11.20 100 3,000 11 11 11
VC1 20 16.40 18.20 18.10 -0.10 18.80 600 18.90 2,000 20 300 3,000 18.20 18.20 18.10
VTH 14.40 11.80 13.10 11.80 300 11.80 -1.30 12.70 100 12.80 200 12.90 200 2,900 11.90 11.90 11.80
PHP 17.10 14.10 15.60 15.10 100 15.20 3,500 15.30 1,500 15.70 0.10 15.70 500 15.90 600 16 1,000 2,800 15.30 15.70 15.20
HOM 6.20 5.20 5.70 5.30 30,400 5.40 2,800 5.50 1,600 5.70 0 5.70 6,200 5.80 14,500 5.90 11,200 2,200 5.60 5.70 5.50
HAT 36.60 30 33.30 32.50 100 32.70 200 33 100 33 -0.30 33.20 400 33.30 1,800 33.40 100 2,100 33.30 33.30 32.70
THT 7.10 5.90 6.50 6.20 600 6.30 6,300 6.40 2,100 6.50 0 6.50 15,100 6.60 8,200 6.70 11,100 2,100 6.40 6.50 6.40
CLH 15 12.40 13.70 13.60 100 13.70 3,000 13.80 100 14.50 1,800 0.80 14.50 1,300 14.60 1,000 15 4,000 1,800 14.50 14.50 14.50 1,800
SJE 27.50 22.50 25 22.60 100 25 200 25 200 0 27.10 100 27.20 100 27.40 200 1,800 25 25 25
VE4 12.60 10.40 11.50 10.50 100 11 400 11.50 2,200 11.50 0 12.50 100 12.60 500 1,800 11.50 11.50 11.50
CTB 29.70 24.30 27 24.30 800 26.80 -0.20 26.80 300 27 900 27.50 1,400 1,700 26.80 26.80 26.80
DLR 10.70 8.90 9.80 8.90 100 10.70 0.90 1,500 10.70 10.70 10.70
IVS 11 9 10 9.20 9,000 9.30 1,300 9.40 100 9.80 100 -0.20 9.90 3,100 10 6,300 10.10 5,500 1,500 9.90 9.90 9.80 100
MLS 25.10 20.70 22.90 22.30 2,000 22.40 2,100 22.50 1,000 23 0.10 23 2,800 23.40 200 24.40 400 1,500 22.90 23 22.50 200
SMT 22.20 18.20 20.20 18.80 300 19 1,200 20 -0.20 20.10 600 20.20 2,000 21.70 500 1,500 21.40 21.40 20 100
PMC 80.30 65.70 73 71 3,800 72.50 2,000 73 2,700 73.90 60 0.90 73.60 800 74 400 74.30 500 1,460 74.50 74.50 73 1,100
MDC 6.10 5.10 5.60 5.40 7,500 5.60 300 5.60 0 1,400 5.50 5.60 5.50
KTS 49.50 40.50 45 43.10 1,000 43.20 100 44 400 44.10 10 -0.90 46.10 100 46.50 100 47.90 200 1,310 44.20 44.20 44.10
DGL 35 28.80 31.90 30 1,000 30.10 1,000 31.20 1,700 31.50 1,000 -0.40 31.50 1,000 31.90 2,000 33 1,000 1,300 31.20 31.50 31.20
QNC 4.50 3.70 4.10 4 1,200 4.10 1,700 4.20 90 0.10 1,290 4.50 4.50 4.20
SCL 4.50 3.70 4.10 3.70 3,200 3.90 1,000 4.40 20 0.30 4.40 900 4.50 29,600 1,220 4.50 4.50 4.10
HLC 11.30 9.30 10.30 9.30 100 10.50 0.20 10.40 100 10.50 3,000 11.30 1,000 1,200 10 10.50 10
NST 11.10 9.10 10.10 9.30 500 9.50 500 10.60 100 0.50 10.70 900 10.80 200 10.90 1,300 1,200 10.90 10.90 9.50 500
BKC 6.20 5.20 5.70 5.50 100 5.70 400 5.80 300 6.10 10 0.40 6.10 200 6.20 300 1,110 5.70 6.10 5.70
KMT 9.70 8.10 8.90 8.50 -0.40 9.70 5,200 1,100 8.50 8.50 8.50
LDP 40.90 33.50 37.20 36 1,000 36.50 100 37.20 0 37.20 3,600 37.50 1,000 38 2,000 1,100 37.20 37.20 37.20
PMP 18.70 15.30 17 15.80 600 16 100 16.40 500 17 0 17 100 17.20 100 17.50 100 1,100 17 17 17
VNT 30.90 25.30 28.10 27.20 100 28.10 200 28.20 1,600 30.80 2.70 1,100 30.40 30.80 28.20 300
KST 17.60 14.40 16 14.40 500 14.40 -1.60 16 100 16.10 500 16.50 100 1,000 16.10 16.10 14.40
PMB 13.20 10.80 12 11.70 3,000 12 6,100 12 0 13.10 1,700 13.20 3,000 1,000 12 12 12 1,000
PPE 14.40 11.80 13.10 13.20 0.10 13.20 300 13.30 300 1,000 13 13.20 12.70 100
PPS 13.40 11 12.20 11.30 3,300 11.40 2,000 11.50 2,000 12 -0.20 12.20 1,000 12.50 1,100 12.80 200 1,000 12 12 12
TCS 4.70 3.90 4.30 4 2,000 4.10 2,700 4.20 3,100 4.20 -0.10 4.40 1,000 4.50 1,000 4.60 1,000 1,000 4.20 4.20 4.20
TKU 20.50 16.90 18.70 17 1,800 18.40 10 -0.30 19 6,100 19.50 3,000 20 700 910 18.50 18.50 18.40
EID 16.90 13.90 15.40 14.90 200 15 4,500 15.20 100 -0.20 15.20 4,400 15.30 800 15.40 300 800 15 15.20 15 800
L35 5.30 4.50 4.90 4.50 3,000 4.60 500 4.70 -0.20 4.90 700 5 1,000 5.10 500 800 4.70 4.70 4.70
SSM 18.30 15.10 16.70 15.50 500 15.60 500 15.70 1,400 15.70 30 -1 17.20 100 17.30 2,000 18.30 10,200 730 15.70 15.70 15.70
DAD 19.60 16.20 17.90 16.80 100 16.90 1,900 17 7,700 17.70 -0.20 17.50 200 17.70 800 17.80 600 700 17.10 17.70 17 500 300
LBE 17.60 14.40 16 14.50 200 16 3,500 17.60 1.60 700 17.60 17.60 17.60 700
PSC 17.60 14.40 16 16 0 16.40 500 16.50 1,000 16.80 500 700 16 16 16
TFC 7.30 6.10 6.70 6.10 2,200 6.20 100 6.50 2,000 6.50 -0.20 6.70 3,100 6.80 4,000 6.90 500 700 6.50 6.50 6.50
VIE 4 3.40 3.70 3.40 1,900 3.80 100 0.10 700 3.80 3.80 3.40
BBS 14.70 12.10 13.40 12.10 100 12.90 1,000 13.10 -0.30 13.20 200 13.40 400 13.60 100 600 13.20 13.20 13.10
HJS 18.90 15.50 17.20 15.50 20,900 16.60 4,500 16.60 30 -0.60 17.80 1,000 17.90 20,000 18 1,200 530 16.60 16.60 16.60
BLF 5.10 4.30 4.70 4.30 800 4.40 100 -0.30 4.40 4,900 4.50 500 4.60 5,000 500 4.30 4.40 4.30 100
NAG 6.10 5.10 5.60 5.30 2,000 5.40 6,200 5.50 2,100 5.70 0.10 5.70 8,900 5.90 3,000 6 1,000 500 5.70 5.70 5.70
OCH 5.50 4.50 5 4.50 3,500 4.60 800 4.70 200 -0.30 5 1,100 5.10 200 5.20 1,600 500 5.30 5.30 4.70
ONE 6.30 5.30 5.80 5.70 1,000 5.80 1,500 5.90 700 6.10 100 0.30 6.10 1,100 6.20 3,300 6.30 1,200 500 6.10 6.10 5.90 100
V21 9.60 8 8.80 8.10 100 8.20 200 8.30 200 8.80 0 8.80 100 9.50 200 9.60 200 500 8.80 8.80 8.50
VAT 3.60 3 3.30 3.10 31,000 3.20 25,000 3.30 4,900 3.40 100 0.10 3.40 10,800 3.50 2,000 3.60 45,300 500 3.30 3.40 3.30
DNY 8.10 6.70 7.40</