Mã CK  

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

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

Đăng nhập   Tạo tài khoản   Quên mật khẩu

Bảng giao dịch chứng khoán trực tuyến HOSE & HNX # 20/10/2017

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 830.03 ( 1.10    0.13% )
KL: 24,554,876   GT: 591 (tỷ)
HNX 109.20 ( 0.12    0.11% )
KL: 8,164,800   GT: 80 (tỷ)
UPCOM 54.64 ( 0.10    0.18% )
KL: 2,476,011   GT: 39 (tỷ)
VN30 817.67 ( 0.28    0.03% )
KL: 6,496,770   GT: 382 (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 7.40 8.20 7.90 324,400 8 1,604,100 8.10 2,825,100 8.20 55,000 0 8.20 565,000 8.30 2,051,500 8.40 3,064,900 1,412,400 8.20 8.20 8.10 5,000
KLF 4.90 4.10 4.50 4.30 806,100 4.40 551,700 4.50 190,400 4.50 15,500 0 4.60 783,400 4.70 1,022,600 4.80 1,687,100 1,380,900 4.60 4.60 4.40
PVX 2.70 2.30 2.50 2.30 442,500 2.40 2,368,700 2.50 186,800 2.50 40,000 0 2.60 3,465,700 2.70 3,612,000 612,300 2.60 2.60 2.50
CEO 11.30 9.30 10.30 10 101,200 10.10 124,800 10.20 150,800 10.30 2,800 0 10.30 14,200 10.40 189,800 10.50 163,000 364,500 10.20 10.40 10.20
ACB 35.60 29.20 32.40 32 125,800 32.10 46,700 32.20 14,300 32.30 18,300 -0.10 32.30 12,400 32.40 32,200 32.50 78,400 268,300 32.40 32.40 32
KSK 1.80 1.60 1.70 1.60 56,200 1.60 1,000 -0.10 1.70 596,300 1.80 556,100 254,500 1.60 1.60 1.60
VCG 24.60 20.20 22.40 22.40 195,100 22.50 132,700 22.60 54,400 22.60 100 0.20 22.70 46,600 22.80 78,800 22.90 79,300 254,200 22.50 22.90 22.50 5,000
HUT 12.60 10.40 11.50 11.30 182,100 11.40 190,800 11.50 125,300 11.50 80,000 0 11.60 201,800 11.70 428,200 11.80 428,300 246,600 11.50 11.60 11.50
SGO 1.80 1.60 1.70 1.60 66,400 1.60 34,100 -0.10 1.70 317,600 1.80 243,500 246,100 1.60 1.60 1.60
SHS 20.30 16.70 18.50 18.30 108,900 18.40 121,500 18.50 33,300 18.60 20,000 0.10 18.60 140,500 18.70 66,900 18.80 41,100 238,400 18.60 18.60 18.40 4,200
CMI 2.90 2.50 2.70 2.60 40,200 2.70 57,200 2.80 20,400 2.90 100 0.20 2.90 89,200 203,200 2.50 2.90 2.50
SHN 11 9 10 9.80 68,700 9.90 78,200 10 4,900 10 12,100 0 10.10 82,100 10.20 135,800 10.30 91,800 166,700 10 10 10
FID 1.60 1.40 1.50 1.40 149,500 1.50 50,000 0 1.50 15,000 1.60 26,000 161,000 1.50 1.50 1.40
VC3 22.10 18.10 20.10 19.70 63,200 19.80 26,300 19.90 900 19.90 8,800 -0.20 20 9,700 20.10 14,500 20.20 12,800 146,300 20.10 20.20 19.90
PVS 17.70 14.50 16.10 15.80 334,900 15.90 349,400 16 105,900 16.10 1,000 0 16.10 130,100 16.20 273,100 16.30 227,200 145,300 16.10 16.10 16
TTB 11.20 9.20 10.20 9.90 20,600 10 17,500 10.10 8,600 10.20 4,000 0 10.20 11,200 10.30 16,700 10.40 26,100 101,700 10.10 10.30 10.10
VIG 1.90 1.70 1.80 1.70 184,900 1.80 2,000 0 1.80 174,200 1.90 261,000 82,900 1.80 1.80 1.70
LIG 5.30 4.50 4.90 4.60 3,000 4.70 6,100 4.80 8,600 4.90 600 0 4.90 18,100 5 23,600 5.10 17,800 76,700 4.80 4.90 4.80
KHB 1.70 1.50 1.60 1.50 446,500 1.60 14,700 1.60 5,000 0 1.70 425,900 66,300 1.60 1.70 1.60
TNG 15 12.40 13.70 13.70 120,100 13.80 47,700 13.90 3,800 13.90 7,300 0.20 14 11,500 14.10 35,800 14.20 38,600 66,200 13.90 14.10 13.80 5,000
ACM 1.80 1.60 1.70 1.60 484,600 1.70 919,200 1.80 1,000 0.10 1.80 389,200 65,900 1.70 1.80 1.70
NDN 10.10 8.30 9.20 9 2,000 9.10 32,800 9.20 36,700 9.30 1,000 0.10 9.30 31,700 9.40 65,300 9.50 85,100 59,300 9.20 9.40 9.20
KVC 3.60 3 3.30 3.10 129,600 3.20 217,100 3.30 34,600 3.40 5,000 0.10 3.40 184,600 3.50 155,500 3.60 255,600 58,400 3.30 3.40 3.30
SD7 4 3.40 3.70 3.40 1,900 3.50 100 3.60 1,200 3.60 1,600 -0.10 3.70 6,000 3.80 7,700 3.90 6,400 54,900 3.60 3.60 3.60
HKB 2.80 2.40 2.60 2.40 425,900 2.50 349,200 2.60 600 0 2.60 122,700 2.70 200,000 2.80 283,400 53,200 2.50 2.60 2.50
PCT 10.50 8.70 9.60 8.80 42,700 -0.80 8.80 16,300 9 1,600 9.20 1,000 52,500 9 9 8.80 42,700
DHT 87.10 71.30 79.20 80.60 7,100 80.70 500 81 2,200 81 1,000 1.80 82 1,000 82.30 700 82.40 1,000 47,400 82 83 80.50 20,600 20,700
DST 31 25.40 28.20 26.90 2,000 27 1,400 27.40 900 25.40 14,000 -2.80 28.20 400 28.30 400 28.40 4,400 43,400 28.30 28.40 25.40
ALV 14.10 11.70 12.90 13.20 200 13.30 300 13.50 3,500 14.10 15,000 1.20 14 3,100 14.10 7,200 41,000 12.70 14.10 12.70
MBG 3 2.60 2.80 2.70 70,100 2.80 65,000 2.90 1,100 2.90 10,000 0.10 3 84,700 40,900 2.90 3 2.90
HVA 3.90 3.30 3.60 3.30 43,500 3.40 25,600 3.50 200 -0.10 3.50 9,800 3.60 38,000 3.70 26,800 38,800 3.50 3.50 3.40
APS 3.50 2.90 3.20 3 21,500 3.10 45,200 3.20 41,300 3.20 400 0 3.30 48,100 3.40 65,300 3.50 51,400 37,500 3.30 3.30 3.20
TVC 9.20 7.60 8.40 8 30,400 8.10 33,800 8.20 36,500 8.30 2,900 -0.10 8.30 19,200 8.40 39,900 8.50 31,200 36,100 8.30 8.30 8.30
PIV 34.20 28 31.10 28 1,900 28.10 1,000 28.10 200 -3 30.20 1,100 31 400 31.10 2,000 31,900 31.20 31.20 28
C69 8.60 7.20 7.90 7.60 12,500 7.70 14,500 7.80 8,100 7.90 5,000 0 7.90 11,100 8 11,300 8.10 19,800 31,100 7.70 7.90 7.70
MST 15.80 13 14.40 14.50 5,600 14.60 4,500 14.70 7,300 14.70 5,100 0.30 14.80 8,700 14.90 8,400 15 6,800 28,400 14.50 14.70 14.50 1,000
DS3 18.70 15.30 17 16.60 48,900 16.70 22,100 16.80 35,600 16.90 500 -0.10 16.90 2,200 17 14,700 17.10 16,400 23,400 17 17.10 16.90
HHG 8 6.60 7.30 7 52,000 7.10 21,900 7.20 16,600 7.20 600 -0.10 7.30 38,600 7.40 74,000 7.50 13,600 22,100 7.30 7.30 7.20 10,000 11,000
CTP 16.30 13.50 14.90 14.50 18,000 14.60 9,300 14.70 10,000 14.90 200 0 14.90 11,900 15 13,500 15.10 8,000 21,900 14.80 15 14.50
SPI 5.80 4.80 5.30 5.10 45,000 5.20 113,300 5.30 44,200 5.30 100 0 5.40 32,800 5.50 40,800 5.60 47,500 21,500 5.30 5.30 5.30
NVB 7.90 6.50 7.20 6.90 500 7 30,100 7.10 25,800 7.10 100 -0.10 7.20 23,600 7.30 43,600 7.40 8,200 20,100 7.20 7.20 7.10
SLS 188.20 154 171.10 165 1,000 166 700 167.50 500 169 600 -2.10 170 300 171 1,500 171.80 300 18,800 170 171.80 169
PVB 18.70 15.30 17 16.30 5,500 16.40 1,100 16.50 3,600 16.90 2,000 -0.10 16.90 8,000 17 28,000 17.10 6,500 18,600 17 17.10 16.90
DPS 2.90 2.50 2.70 2.50 78,900 2.60 62,900 2.60 3,800 -0.10 2.70 83,500 2.80 159,300 2.90 101,100 17,800 2.60 2.70 2.60
BII 2.80 2.40 2.60 2.40 70,900 2.50 87,800 2.60 49,000 2.60 2,800 0 2.70 113,500 2.80 68,500 17,700 2.70 2.70 2.60
VGS 10.40 8.60 9.50 9.20 21,500 9.30 3,200 9.40 12,800 9.50 800 0 9.50 14,000 9.60 50,200 9.70 31,100 16,400 9.50 9.50 9.50 4,000
HCC 25.80 21.20 23.50 21.60 5,200 21.70 900 22 200 21.60 200 -1.90 22.70 100 22.80 500 22.90 600 15,300 23 23 21.20
VGC 25.60 21 23.30 22.90 5,100 23 16,100 23.10 5,300 23.20 700 -0.10 23.20 700 23.30 500 23.40 200 14,900 23.50 23.50 23.10 100
DZM 5.90 4.90 5.40 4.90 1,000 -0.50 14,000 4.90 4.90 4.90
GKM 16 13.20 14.60 14.40 6,900 14.50 2,500 14.60 1,000 14.70 2,300 0.10 14.70 9,100 14.80 6,000 14.90 1,200 13,800 14.50 14.70 14.50
KSQ 2.70 2.30 2.50 2.30 50,700 2.30 100 -0.20 2.40 7,900 2.50 38,400 2.60 20,700 13,800 2.50 2.50 2.30
LAS 16.90 13.90 15.40 15 31,800 15.10 16,100 15.20 8,700 15.30 900 -0.10 15.30 100 15.40 10,200 15.50 11,600 13,700 15.30 15.30 15.30
MBS 14.10 11.70 12.90 12.60 53,600 12.70 25,100 12.80 38,400 12.90 5,000 0 13 9,100 13.10 26,500 13.20 15,300 12,800 12.80 12.90 12.80
MPT 4.10 3.50 3.80 3.50 30,000 3.60 39,500 3.70 45,000 3.70 3,400 -0.10 3.80 2,900 3.90 20,000 4 71,800 10,700 3.80 3.80 3.70
SD9 10 8.20 9.10 8.80 3,200 8.90 50,300 9 16,600 9.10 300 0 9.10 8,800 9.20 4,700 9.30 14,700 10,200 9.10 9.10 9.10
S99 7.50 6.30 6.90 6.60 20,400 6.70 4,300 6.80 12,900 6.80 4,000 -0.10 6.90 5,600 7 10,100 7.10 9,500 9,600 6.80 6.80 6.70
NDX 13.90 11.50 12.70 12 1,000 12.10 1,500 12.70 1,000 0 12.80 300 12.90 600 13 1,000 9,200 12.10 12.90 12.10 200
VE9 5.90 4.90 5.40 5.20 8,000 5.30 43,600 5.40 22,400 5.40 6,000 0 5.50 18,700 5.60 17,700 5.70 23,700 6,000 5.40 5.40 5.40
WSS 4.80 4 4.40 4 3,100 4.10 3,000 4.20 16,200 4.30 6,000 -0.10 4.40 9,300 4.50 29,000 4.60 15,300 6,000 4.30 4.30 4.30
CET 6.30 5.30 5.80 5.50 1,600 5.60 11,500 5.70 5,000 5.80 400 0 5.90 6,300 6 8,400 6.10 4,600 5,800 5.90 5.90 5.80
PHC 13.50 11.10 12.30 12.10 9,200 12.20 24,900 12.30 5,200 12.30 5,000 0 12.40 8,600 12.50 14,900 12.60 17,500 5,800 12.30 12.30 12.30
AMV 16.10 13.30 14.70 14 2,300 14.30 500 14.70 1,000 14.70 1,800 0 15 1,500 15.50 1,200 16 300 5,400 14.70 15 14.70
ASA 2.90 2.50 2.70 2.50 20,800 2.60 17,800 2.70 3,800 2.70 1,200 0 2.80 21,600 2.90 18,700 5,400 2.60 2.70 2.60
HDA 11.30 9.30 10.30 9.60 2,000 9.80 2,000 9.90 3,300 9.90 300 -0.40 10.20 200 10.30 2,200 10.40 13,500 5,400 10.50 10.50 9.90
TTH 8.50 7.10 7.80 7.60 24,700 7.70 18,500 7.80 800 7.80 100 0 7.90 7,100 8 25,500 8.10 14,200 5,400 7.80 7.80 7.70
VCS 226.60 185.40 206 204.60 700 204.70 2,400 204.80 300 204.70 500 -1.30 205.60 100 206 300 206.40 100 5,400 206 206 204.70
SDA 5.30 4.50 4.90 4.70 5,000 4.80 5,400 4.90 1,800 4.90 200 0 5 11,500 5.10 3,000 5.20 16,100 5,300 4.80 4.90 4.80
NET 29.80 24.40 27.10 26 11,100 26.80 4,700 27 1,100 27 5,000 -0.10 27.40 200 27.50 1,500 27.60 500 5,200 27.10 27.10 27 4,000
CAN 29.50 24.30 26.90 25.50 200 25.90 100 26 3,100 26 5,000 -0.90 5,000 26 26 26
EBS 11 9 10 9 100 10 3,000 10 5,000 0 10.30 3,000 10.50 5,000 10.60 9,000 5,000 10 10 10 5,000
PMP 18.70 15.30 17 16.10 5,000 16.90 5,000 17 8,000 17 5,000 0 18.20 100 5,000 17 17 17 5,000 5,000
SD2 7.20 6 6.60 6.20 22,000 6.30 2,300 6.40 500 6.50 4,000 -0.10 6.50 1,000 6.60 1,600 6.70 7,200 5,000 6.50 6.50 6.50
KDM 4 3.40 3.70 3.40 10,000 3.50 43,500 3.60 9,700 3.60 4,600 -0.10 3.70 29,700 3.80 75,500 3.90 15,500 4,600 3.60 3.60 3.60
PVE 8.30 6.90 7.60 7.40 2,000 7.50 19,300 7.60 2,300 7.60 900 0 7.70 10,000 7.80 12,000 7.90 5,800 4,600 7.60 7.60 7.60 2,700
NHP 2.80 2.40 2.60 2.40 70,500 2.50 201,600 2.60 20,300 2.70 100 0.10 2.70 119,700 2.80 156,600 4,200 2.60 2.70 2.60
L14 90.80 74.40 82.60 81.70 1,300 82 400 82.10 300 83 200 0.40 83 500 83.50 500 83.70 100 3,900 81 83.50 81
MIM 15.60 12.80 14.20 13 1,700 13 200 -1.20 13.90 800 15.60 500 3,900 13 14 13
DHP 11.80 9.80 10.80 10 5,000 10.60 10,000 10.70 5,100 10.70 800 -0.10 10.80 3,900 10.90 4,000 11 13,200 3,800 10.70 10.70 10.70
CSC 35.20 28.80 32 31.60 2,100 31.70 2,300 31.80 1,900 31.90 2,200 -0.10 31.90 2,300 32 1,300 32.10 3,000 3,700 32 32 31.90
ITQ 3.60 3 3.30 3 9,500 3.10 36,500 3.20 96,200 3.20 3,000 -0.10 3.30 22,100 3.40 54,300 3.50 12,300 3,600 3.30 3.30 3.20
VCR 3.90 3.30 3.60 3.30 3,000 3.40 6,000 3.40 2,000 -0.20 3.60 12,000 3.70 7,600 3,600 3.40 3.40 3.40
KKC 16.80 13.80 15.30 15 200 15.10 100 15.30 200 15.30 2,000 0 15.40 200 15.50 900 15.60 1,000 3,100 15.30 15.30 15.30
SSM 18.10 14.90 16.50 16.50 3,200 16.50 1,000 0 16.60 800 16.80 1,000 17 2,000 3,100 16.50 16.50 16.50 3,000
TV2 139.70 114.30 127 127.70 1,700 127.80 1,600 127.90 500 127.60 100 0.60 134 900 135 300 136 100 3,100 127.80 127.80 127.60
NHA 14.80 12.20 13.50 13.10 10,500 13.20 1,000 13.30 1,000 13.50 500 0 13.60 4,600 13.70 4,000 13.80 2,900 3,000 13.30 13.50 13
PHP 13.20 10.80 12 12.10 5,000 12.20 5,000 12.30 1,000 13 3,000 1 13 8,300 13.20 1,000 3,000 13 13 13 2,700
SRA 10 8.20 9.10 8.50 1,500 8.70 2,300 9.10 500 9.10 3,000 0 9.40 900 9.50 1,500 10 1,200 3,000 9.10 9.10 9.10
DCS 2.50 2.10 2.30 2.10 73,200 2.20 610,800 2.30 17,000 2.30 1,000 0 2.40 470,900 2.50 190,500 2,600 2.30 2.30 2.30
MAS 101.20 82.80 92 90 1,300 90.10 200 91 2,500 94 2,300 2 92.70 500 93 1,200 93.50 2,200 2,300 92.50 94 92.50
NDF 8.80 7.20 8 7.60 1,000 7.70 5,000 7.80 2,700 8 200 0 8 5,600 8.10 2,000 8.20 2,200 2,300 7.80 8 7.80
DL1 30.10 24.70 27.40 27.20 4,300 27.30 2,800 27.40 800 27.50 500 0.10 27.50 1,900 27.60 1,200 27.70 1,200 2,200 27.40 27.50 27.40
SDD 2.40 2 2.20 2 5,000 2.10 33,100 2.30 100 0.10 2.30 36,600 2.40 17,400 2,200 2.20 2.30 2.10
OCH 7.80 6.40 7.10 6.40 2,200 6.50 1,000 7.80 1,900 0.70 7.80 100 2,100 7.80 7.80 7.80
KTT 4.80 4 4.40 4.10 1,000 4.20 1,100 4.30 1,000 4.30 100 -0.10 4.50 500 4.60 1,000 4.70 2,000 2,000 4.40 4.40 4.30
MLS 13.20 10.80 12 11.50 2,000 -0.50 12 100 13.20 300 2,000 11.50 11.50 11.50
PVI 35.30 28.90 32.10 31.30 100 31.50 6,000 32 6,000 32.10 2,000 0 32.30 6,000 32.40 3,500 32.50 11,000 2,000 32.10 32.10 32.10
VNC 45.10 36.90 41 38 2,000 39.50 100 40 2,000 41.20 2,000 0.20 41.80 100 42 300 45 100 2,000 41.20 41.20 41.20
PGS 26.60 21.80 24.20 23.60 101,000 24 700 24.20 200 24.20 800 0 24.30 1,000 24.50 11,000 24.70 400 1,900 24.10 24.20 24 1,800
DP3 76.70 62.90 69.80 70.10 1,200 71 700 71.20 1,600 71 200 1.20 74.10 200 74.90 500 75 1,000 1,800 69 71 69
CTX 23.60 19.40 21.50 21.50 2,500 21.60 100 21.50 1,500 0 1,700 21.50 21.50 21.50
PPS 11.90 9.90 10.90 10.60 6,000 10.70 18,000 10.80 5,600 10.90 200 0 10.90 3,000 11 6,100 11.10 2,200 1,600 10.90 10.90 10.90
PVC 11.10 9.10 10.10 9.80 4,500 9.90 1,000 10 2,500 10 500 -0.10 10.10 3,000 10.20 3,000 10.30 3,100 1,500 10 10 10
HLD 11.90 9.90 10.90 10 100 10.80 15,000 10.90 15,200 11 1,400 0.10 11 14,200 11.10 8,200 11.20 5,500 1,400 11 11 11
IDV 45.10 36.90 41 40.80 8,000 40.90 2,300 41 2,600 41 100 0 41.50 1,300 41.90 1,000 42 5,000 1,400 41 41 41
NSH 8.90 7.30 8.10 7.50 6,400 7.60 3,500 7.70 400 7.80 100 -0.30 8.10 4,100 8.20 1,000 8.50 3,000 1,400 7.80 7.80 7.80
DXP 12.30 10.10 11.20 10.90 3,200 11 5,000 11.10 3,000 11.20 200 0 11.30 5,000 11.50 5,900 11.60 200 1,300 11.20 11.50 11.20 200
PVL 3.50 2.90 3.20 3 22,700 3.10 21,000 3.20 10,700 3.30 1,000 0.10 3.30 58,700 3.40 34,800 3.50 18,000 1,300 3.20 3.30 3.20
QHD 24.70 20.30 22.50 21.40 100 22.40 300 22.50 300 22.60 200 0.10 22.60 3,700 22.70 1,400 22.80 1,500 1,200 22.50 22.70 22.50
VAT 4.80 4 4.40 4 6,600 4.10 2,300 4.20 6,600 4.40 500 0 4.30 700 4.40 5,400 4.50 2,500 1,200 4.40 4.40 4.40
SVN 2.70 2.30 2.50 2.30 68,300 2.40 75,000 2.50 1,000 0 2.50 39,800 2.60 140,400 2.70 312,900 1,100 2.70 2.70 2.50
HTC 33.50 27.50 30.50 30 1,100 30.50 1,000 31.50 1,000 1 31.90 100 32 1,000 32.50 1,000 1,000 31.50 31.50 31.50
NTP 80.30 65.70 73 73.90 6,000 74 1,000 74.10 500 80 1,000 7 78.90 1,200 79 16,500 79.30 500 1,000 78.50 80 78.50
TIG 4.60 3.80 4.20 3.90 81,200 4 48,300 4.10 95,000 4.20 1,000 0 4.20 28,900 4.30 98,200 4.40 90,700 1,000 4.20 4.20 4.20
VBC 27.90 22.90 25.40 25 1,300 25.50 2,000 25.60 100 26 200 0.60 27 100 27.40 400 27.70 500 1,000 25.50 26 25.50
SDP 4.20 3.60 3.90 3.70 300 3.80 400 3.90 100 3.90 900 0 4 500 4.10 500 4.20 2,000 900 3.90 3.90 3.90
PVV 1.90 1.70 1.80 1.70 120,100 1.80 81,200 1.90 800 0.10 1.90 326,700 800 1.90 1.90 1.90
TXM 10.60 8.80 9.70 8.80 400 8.90 100 9 100 10.50 700 0.80 9.70 900 10 1,000 10.20 1,600 700 9.80 10.50 9.80 700
VTV 19 15.60 17.30 16.60 1,000 16.80 3,500 17.10 500 17.40 200 0.10 17.40 800 17.70 600 17.80 5,500 700 17.80 17.80 17.40
VC7 21.30 17.50 19.40 18.90 2,500 19 2,000 19.10 2,600 19.10 500 -0.30 19.60 500 19.90 1,000 20 4,600 600 19.60 19.60 19.10
CDN 24.60 20.20 22.40 20.20 400 20.30 1,000 21 300 -1.40 22.50 200 22.70 2,400 22.80 500 500 22.40 23 21 200
CVN 5.90 4.90 5.40 5.10 2,000 5.20 14,200 5.30 4,000 5.40 500 0 5.40 3,500 5.50 3,000 5.70 5,000 500 5.40 5.40 5.40
VIX 7.90 6.50 7.20 7 20,000 7.10 27,000 7.20 24,000 7.30 500 0.10 7.30 48,700 7.40 60,300 7.50 13,700 500 7.30 7.30 7.30
DBC 29.50 24.30 26.90 24.30 5,100 25.20 1,500 25.80 1,000 26.90 400 0 27 6,100 27.20 500 27.50 2,600 400 26.90 26.90 26.90
SDG 30.60 25.20 27.90 27.90 600 27.90 400 0 30 100 400 27.90 27.90 27.90 400
PCG 11.50 9.50 10.50 9.60 1,700 11.40 300 0.90 11.30 13,900 11.40 900 11.50 600 300 10.80 11.40 10.80
PMC 76.80 63 69.90 68.50 100 68.60 100 68.70 100 70 300 0.10 70.90 100 71 500 72 100 300 70 70 70 300
D11 14.80 12.20 13.50 12.30 400 12.50 500 12.60 1,000 12.60 100 -0.90 13.80 100 13.90 100 14 100 200 12.20 12.60 12.20
DAD 20.90 17.10 19 18 200 18.30 100 18.40 300 18.40 100 -0.60 19.40 300 19.60 300 19.80 500 200 19.60 19.60 18.40 100
PGT 4.10 3.50 3.80 3.60 1,000 3.70 100 3.80 200 4.10 200 0.30 200 4.10 4.10 4.10
PLC 30.60 25.20 27.90 26.50 200 26.70 400 28.30 100 0.40 28.10 900 28.30 100 28.40 100 200 26.70 28.30 26.70 100
PSE 11.80 9.80 10.80 11.70 100 0.90 11.70 1,000 11.80 100 200 9.80 11.70 9.80 100
QTC 25.40 20.80 23.10 21.50 500 22.10 300 22.50 1,000 23.10 100 0 23.40 200 23.50 200 24 500 200 23.10 23.10 23.10
API 33.40 27.40 30.40 27.40 10,200 27.70 1,000 27.80 500 33.40 100 3 31 1,100 32.80 500 32.90 1,400 100 33.40 33.40 33.40 100
CCM 43.50 35.70 39.60 36.10 100 39 500 43 100 3.40 43 200 100 43 43 43
HPM 22 18 20 20 100 0 20 1,000 20.10 1,000 100 20 20 20
INC 6.90 5.70 6.30 5.70 100 6 100 6.90 100 6.90 100 0.60 100 6.90 6.90 6.90 100
MEL 10.40 8.60 9.50 8.60 4,900 8.70 1,000 9 300 10 100 0.50 10 7,400 10.10 500 10.20 600 100 10 10 10
NST 13.70 11.30 12.50 13 100 0.50 13 400 13.10 1,000 13.50 700 100 13 13 13 100
PMB 11.80 9.80 10.80 9.90 3,000 10 100 9.80 100 -1 100 9.80 9.80 9.80 100
PMS 18.90 15.50 17.20 17 1,000 17.10 300 17.20 600 17.50 100 0.30 17.50 100 17.70 600 17.80 400 100 17.50 17.50 17.50
PPE 15.20 12.60 13.90 13.80 100 -0.10 13.90 2,900 14 1,000 100 13.80 13.80 13.80
PSD 18.80 15.40 17.10 15.40 100 16.90 200 17 200 17.70 100 0.60 17.70 1,900 17.80 4,600 18 600 100 17.70 17.70 17.70
PV2 2.80 2.40 2.60 2.40 110,000 2.50 120,000 2.60 109,800 2.60 100 0 2.70 54,500 2.80 25,000 100 2.60 2.60 2.60
SJC 14.30 11.70 13 12.50 1,200 12.60 400 13 1,000 13 100 0 13.10 2,000 13.20 1,000 13.30 3,000 100 13 13 13
TAG 40.70 33.30 37 35 1,700 35.10 100 35.20 500 36.50 100 -0.50 36.80 500 36.90 400 37 15,700 100 36.50 36.50 36.50
TTZ 3.50 2.90 3.20 3 21,000 3.10 135,600 3.30 100 0.10 3.30 149,000 3.40 16,000 3.50 4,100 100 3.30 3.30 3.30
UNI 5.20 4.40 4.80 4.40 11,200 4.50 4,000 4.80 100 0 4.80 7,700 4.90 600 5 700 100 4.80 4.80 4.80
VMC 57.20 46.80 52 51.10 500 51.50 600 52 500 52.60 100 0.60 52.60 4,900 52.80 1,000 52.90 1,000 100 52.60 52.60 52.60
VTS 16.50 13.50 15 15 200 13.50 100 -1.50 16.30 100 100 13.50 13.50 13.50 100
ADC 18 14.80 16.40 15 10,000 15.40 200 15.50 2,000 16.40 0
ALT 14.80 12.20 13.50 12.50 400 13.50 0
AMC 28.60 23.40 26 25.70 1,400 25.80 200 26 5,000 26 0 26.40 300 26.50 1,500 27 1,600
AME 4.80 4 4.40 4.40 0
APP 11 9 10 10 0 11 100
ARM 25.50 20.90 23.20 20.90 100 21.10 100 21.30 100 23.20 0
ATS 26.50 21.70 24.10 24.10 0
B82 2.60 2.20 2.40 2.20 10,000 2.30 2,000 2.40 0 2.60 500
BAX 25.80 21.20 23.50 21.50 300 23.50 0 24.50 1,300 25 1,000
BBS 13.40 11 12.20 12.20 1,000 12.30 200 12.20 0
BCC 9 7.40 8.20 8 1,600 8.10 20,000 8.20 15,600 8.20 0 8.40 8,300 8.50 15,000 8.60 5,200
BDB 11 9 10 10 0
BED 41.80 34.20 38 38 0
BHT 4.80 4 4.40 4.40 0 4.80 5,000
BKC 9 7.40 8.20 8.20 0
BLF 4.70 3.90 4.30 3.90 1,000 4.30 0 4.10 500 4.20 1,900 4.30 1,100
BPC 19.80 16.20 18 17.50 5,000 17.80 7,300 18 0 18.30 1,000 18.40 100 18.50 100
BSC 15.80 13 14.40 14.40 0
BST 14.30 11.70 13 13 0
BTS 6 5 5.50 5.30 200 5.40 600 5.50 600 5.50 0 6 100
BVS 21.80 18 19.90 18.50 20,000 19.20 1,700 19.30 400 19.90 0 19.80 2,900 19.90 11,200 20 7,600
BXH 25.60 21 23.30 23.30 0
C92 7.90 6.50 7.20 6.50 100 6.60 200 7.20 0 7.90 900
CAP 42.90 35.10 39 36 1,000 36.50 1,000 37 2,000 39 0 39 300 39.30 1,800 39.40 1,700
CJC 25.80 21.20 23.50 23.50 0
CKV 19.80 16.20 18 18 0 19.40 2,000
CLH 15.90 13.10 14.50 14.50 0 14.50 1,400 15.50 2,000 15.80 2,000
CLM 14.90 12.30 13.60 13.60 0
CMC 7.50 6.30 6.90 6.90 0 7.50 200
CMS 5.30 4.50 4.90 4.70 9,600 4.80 300 4.90 0 4.90 2,900 5 600 5.10 3,000
CPC 42.90 35.10 39 39 0 38 1,000 40 200
CT6 6.60 5.40 6 6 0 6.60 100
CTA 1.80 1.60 1.70 1.70 0 1.60 100 1.80 300
CTB 35.60 29.20 32.40 32.40 0 33 1,500
CTC 4.40 3.60 4 4 0 4.40 100
CTT 8.60 7.20 7.90 7.90 0
CX8 10.70 8.90 9.80 9.80 0
DAE 18.70 15.30 17 15.40 3,000 16.10 100 16.50 100 17 0 18 2,000 18.70 300
DBT 17.60 14.40 16 15.80 5,500 15.90 2,000 16 1,000 16 0 16.40 8,000 16.50 10,700 17 8,900
DC2 12.80 10.60 11.70 11.70 0 12.80 200
DC4 11.80 9.80 10.80 10.60 1,000 10.70 700 10.80 500 10.80 0 11.50 1,700
DGC 37.40 30.60 34 33.60 500 33.90 300 34 1,200 34 0 34.30 400 34.40 1,000 35 500
DGL 37.40 30.60 34 32 1,000 32.50 4,000 33 3,000 34 0 37.30 100 37.40 1,400
DID 5.50 4.50 5 5 0 5.50 500
DIH 13 10.80 11.90 11.90 0 13 1,000
DLR 10.40 8.60 9.50 9.50 0
DNC 46.50 38.10 42.30 42.30 0 38.10 100
DNM 26.40 21.60 24 21.60 100 21.70 100 24 0 25 500
DNP 26.40 21.60 24 23.50 4,000 24 0 24 3,600 24.20 2,000 24.40 1,200
DNY 8.30 6.90 7.60 7 3,000 7.30 1,200 7.60 0 7.80 100 7.90 3,000 8 1,000
DPC 17.30 14.30 15.80 15.80 0
E1SS 11 9 10 10 0
ECI 15.70 12.90 14.30 14.30 0
EID 16.70 13.70 15.20 14.60 100 14.90 3,000 15 5,000 15.20 0 15.30 500 15.40 100 15.50 800
FDT 47.30 38.70 43 43 0
GLT 87.10 71.30 79.20 79.20 0 85 1,000 86 1,000 87 1,000
GMX 28.60 23.40 26 25.90 1,000 26 0 28.50 100
HAD 46.70 38.30 42.50 38.40 100 42.50 0 42.70 400 44 100 45 200
HAT 45.10 36.90 41 37.70 100 38.10 1,000 38.20 300 41 0 40.90 600 41 1,000 41.50 200
HBE 8.10 6.70 7.40 7.40 0
HBS 2.80 2.40 2.60 2.40 20,000 2.50 12,000 2.60 1,600 2.60 0 2.70 5,000 2.80 12,100
HCT 18.50 15.30 16.90 16.90 0 16.80 100
HEV 13.40 11 12.20 11.80 100 11.90 100 12 100 12.20 0 12.30 100 12.50 300
HGM 42.90 35.10 39 35.20 200 39 0 39.40 200 39.50 7,300
HHC 61.40 50.40 55.90 52 1,000 55.90 0 56 200 58.50 5,000 59 5,000
HJS 23.10 18.90 21 18.90 600 20.50 1,000 21 0 21 300 21.30 100 21.40 1,000
HKT 4 3.40 3.70 3.40 8,000 3.50 1,000 3.60 500 3.70 0 3.70 4,700 3.80 7,000 3.90 19,700
HLC 8 6.60 7.30 6.60 100 7 200 7.30 0 7.60 100 7.70 800 8 100
HLY 19.80 16.20 18 18 0 18 1,000 18.10 2,000
HMH 12.40 10.20 11.30 11.10 10,000 11.20 24,000 11.30 4,300 11.30 0 11.90 500 12 5,200 12.10 3,000
HNM 5.20 4.40 4.80 4.80 0
HOM 4.70 3.90 4.30 3.90 7,000 4 3,000 4.10 5,600 4.30 0 4.20 500 4.30 11,900 4.40 8,300
HST 7.40 6.20 6.80 6.40 5,000 6.80 1,000 6.80 0
HTP 7.90 6.50 7.20 6.60 9,900 7.20 0
HVT 36.10 29.70 32.90 29.80 200 31.10 300 31.20 100 32.90 0 33 100 35 2,600
ICG 7.50 6.30 6.90 6.60 900 6.70 100 6.80 3,000 6.90 0 7 2,000 7.10 300 7.50 4,000
IDJ 3.30 2.70 3 2.70 300 2.80 200 3 0 3 14,800 3.10 6,300 3.20 5,600
INN 86.30 70.70 78.50 76 900 76.50 600 78.50 800 78.50 0 78.80 200 78.90 200 79 2,000
IVS 10.80 9 9.90 9.70 1,600 9.80 1,100 9.90 1,300 9.90 0 10.30 200 10.40 1,000 10.50 3,200
KHL 0.70 0.70 0.70
KMT 9.70 8.10 8.90 8.90 0
KSD 3.40 2.80 3.10 2.90 2,500 3.10 0 3.10 500 3.20 7,900 3.30 300
KST 15.40 12.60 14 12.60 300 14 0
KTS 45.10 36.90 41 36.90 1,600 37 100 37.10 300 41 0 42.90 100 43 100 43.90 100
L18 11 9 10 10 0
L35 5 4.20 4.60 4.20 100 4.60 0 4.80 1,000 5 100
L43 5.50 4.50 5 5 0 5 1,100
L44 2.20 1.80 2 1.80 15,000 1.90 1,100 2 0 2.10 6,000 2.20 7,800