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 # 19/02/2018

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 1,059.73 ( 17.94    1.72% )
KL: 174,286,147   GT: 4,979 (tỷ)
HNX 124.31 ( 2.29    1.88% )
KL: 48,031,229   GT: 915 (tỷ)
UPCOM 58.50 ( 1.05    1.83% )
KL: 8,555,883   GT: 241 (tỷ)
VN30 1,054.09 ( 19.33    1.87% )
KL: 57,865,140   GT: 2,908 (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 14.50 11.90 13.20 12.80 767,200 12.90 1,013,300 13 674,200 13 760,300 -0.20 13.10 259,900 13.20 1,152,000 13.30 1,417,000 16,181,200 13.30 13.50 12.90 42,170 2,390,800
PVS 24.80 20.40 22.60 22.60 163,800 22.70 108,600 22.80 211,400 22.80 463,400 0.20 22.90 28,200 23 97,900 23.10 16,700 5,911,300 23 23.30 22.80 519,990 148,000
ACB 46.20 37.80 42 43.40 15,500 43.50 42,300 43.60 37,500 43.70 219,900 1.70 43.70 337,100 43.80 58,600 43.90 35,800 5,451,800 42.50 44.10 42
PVX 2.30 1.90 2.10 1.90 3,646,800 2 4,620,000 2.10 10,844,000 2.10 166,900 0 2.20 822,900 2.30 1,389,400 1,293,600 2.20 2.20 2.10
DST 3.40 2.80 3.10 2.80 800 -0.30 ATC 101,300 2.80 14,800 2.90 85,300 1,239,600 2.90 3 2.80
VCG 24.80 20.40 22.60 22.90 41,500 23 32,700 23.10 13,400 23.10 89,700 0.50 23.20 18,100 23.30 21,100 23.40 900 1,169,800 22.80 23.30 22.80 300 50
SHS 24.20 19.80 22 22 77,600 22.10 6,000 22.20 142,400 22.20 75,800 0.20 22.30 13,700 22.40 39,300 22.50 78,900 1,123,800 22 22.40 21.90 135,300 19,500
KLF 2.70 2.30 2.50 2.30 740,400 2.40 368,800 2.40 345,900 -0.10 2.50 445,800 2.60 493,000 2.70 727,300 971,800 2.50 2.50 2.40
HUT 10.20 8.40 9.30 9.20 118,000 9.30 235,900 9.40 15,600 9.50 45,300 0.20 9.50 44,200 9.60 50,800 9.70 46,600 881,700 9.40 9.50 9.30 40,000
SHN 11.10 9.10 10.10 9.80 93,500 9.90 73,900 10 40,200 10.10 57,600 0 10.10 57,600 10.20 68,000 10.30 97,700 871,000 10.10 10.10 10
PIV 6.90 5.70 6.30 5.90 13,700 6 23,100 6.10 200 6.30 100 0 6.30 12,100 6.40 12,500 6.50 23,900 813,500 6 6.40 6
CEO 11.60 9.60 10.60 10.60 25,200 10.70 16,500 10.80 23,900 10.90 34,800 0.30 10.90 26,600 11 58,400 11.10 52,400 536,400 10.60 11 10.40 3,000
VIX 11 9 10 9 5,500 -1 ATC 5,500 9 26,300 9.30 14,500 396,400 9.90 9.90 9 1,400
C69 5.50 4.50 5 4.50 10,000 4.60 18,200 -0.40 4.60 7,100 4.90 300 5 200 352,900 4.60 5.20 4.50
VGC 24.90 20.50 22.70 23.10 65,400 23.20 5,300 23.40 13,700 23.50 12,700 0.80 23.50 4,800 23.60 6,200 23.70 1,600 345,700 23 23.50 22.90 5,600 80,000
PVI 41.60 34.20 37.90 38 13,000 38.20 16,500 38.30 4,900 38.40 100 0.50 38.50 23,300 38.60 20,200 38.70 24,000 323,600 37.90 38.50 37.80 80
ACM 1.30 1.10 1.20 1.10 291,200 1.20 11,800 1.20 60,700 0 1.30 265,800 1.30 265,800 312,100 1.20 1.20 1.10 8,000 118,600
TTB 12.10 9.90 11 10.70 16,200 10.80 27,800 10.90 10,300 11 1,000 0 11 2,500 11.10 16,900 11.20 13,000 303,800 11.10 11.20 10.90
KSK 1.20 1 1.10 1 256,100 1.10 40,200 1.20 15,600 0.10 1.20 225,500 1.20 229,900 276,800 1.10 1.20 1.10
PVV 1.30 1.10 1.20 1.10 238,700 1.20 75,100 1.30 132,000 0.10 1.30 404,800 1.30 411,200 274,800 1.20 1.30 1.10
TTH 5.10 4.30 4.70 4.30 2,100 4.50 3,500 4.60 1,000 4.70 20,000 0 4.70 14,300 4.80 2,300 4.90 7,300 266,300 4.60 4.70 4.30 134,160
PHC 18 14.80 16.40 16.50 7,200 16.60 4,900 16.70 8,900 16.80 17,000 0.40 16.80 3,800 16.90 8,800 17 8,900 246,700 16.50 16.90 16.50
VMI 3.40 2.80 3.10 2.80 15,500 3 30,000 3.10 30,300 3.30 0.20 3.20 300 3.30 15,600 3.40 45,300 236,400 3.10 3.40 3.10 135,000
SPI 3.30 2.70 3 2.70 22,000 2.80 10,100 2.90 40,000 3 94,000 0 3 10,300 3.10 8,000 3.20 52,400 220,500 3.20 3.20 3
PVE 8.10 6.70 7.40 7 60,000 7.10 11,100 7.20 7,900 7.30 19,500 -0.10 7.30 900 7.40 5,400 7.50 51,600 215,900 7.50 7.50 7.10
MST 2.80 2.40 2.60 2.40 33,300 2.50 55,500 2.60 170,900 2.60 11,500 0 2.70 400 2.80 99,900 196,400 2.60 2.80 2.60
NDN 12.30 10.10 11.20 11.10 12,400 11.20 52,200 11.30 18,800 11.40 30,000 0.20 11.40 7,000 11.50 18,300 11.60 11,200 196,400 11.20 11.50 11.20 100 400
TVC 8.80 7.20 8 7.60 600 7.80 1,000 7.90 2,500 8 8,000 0 8 7,500 8.10 15,900 8.20 20,200 188,800 7.90 8 7.90
MBS 16.80 13.80 15.30 14.70 3,400 14.80 31,000 14.90 4,300 15.30 10,200 0 15.30 11,600 15.50 19,800 15.60 1,100 186,800 15.10 15.30 14.80 125,300
VPI 40.70 33.30 37 35.90 500 36 1,000 36.90 1,200 37.40 10,000 0.40 37.40 2,100 37.50 12,400 37.60 3,000 172,000 37 37.40 35.80
NVB 9.10 7.50 8.30 7.80 67,500 7.90 139,500 8 38,200 8.10 16,000 -0.20 8.10 100 8.20 50,100 8.30 59,300 171,800 8.30 8.30 7.90
PVC 10.80 9 9.90 9.50 9,800 9.60 14,400 9.70 17,500 9.80 16,100 -0.10 9.80 6,600 9.90 23,500 10 27,800 168,100 10.20 10.20 9.80 100
TIG 4.10 3.50 3.80 3.50 94,200 3.60 66,800 3.70 144,800 3.80 78,300 0 3.80 4,200 3.90 23,800 4 42,000 157,300 3.80 3.90 3.80
VC3 19 15.60 17.30 17 8,100 17.10 4,500 17.20 1,400 17.30 5,900 0 17.30 13,100 17.40 5,000 17.50 6,200 151,500 17.40 17.70 17
PVB 19.30 15.90 17.60 17.20 500 17.60 2,000 17.70 3,000 17.80 6,600 0.20 17.80 900 17.90 1,200 18 4,600 132,000 17.90 18.10 17.10
APS 3.10 2.70 2.90 2.70 9,300 2.80 195,000 3 1,000 0.10 3 22,300 3.10 26,200 130,800 2.90 3 2.80
TNG 15.20 12.60 13.90 13.80 23,900 13.90 15,900 14 4,000 14.10 9,300 0.20 14.10 10,600 14.20 9,500 14.30 2,000 122,400 14 14.10 13.70 18,800
DCS 1.70 1.50 1.60 1.50 293,900 1.50 21,700 -0.10 1.60 352,300 1.70 189,200 114,400 1.60 1.60 1.50
SDD 1.80 1.60 1.70 1.60 21,900 1.70 1,000 0 1.70 5,500 1.80 65,900 110,200 1.80 1.80 1.70
HKB 2.60 2.20 2.40 2.30 95,000 2.40 135,500 2.50 2,100 2.50 49,400 0.10 2.60 52,500 109,100 2.50 2.50 2.40 16,100
NHP 1.80 1.60 1.70 1.70 900 1.60 104,500 1.70 1,400 0 1.70 600 1.80 69,300 102,100 1.70 1.80 1.60
VMC 65.40 53.60 59.50 61.40 2,000 61.50 300 62 5,700 62 11,000 2.50 62.50 300 62.60 1,100 62.70 600 95,800 58 62.80 58 24,100
KVC 2.90 2.50 2.70 2.50 270,600 2.60 176,500 2.70 29,100 0 2.70 57,800 2.80 180,000 2.90 149,800 83,800 2.60 2.70 2.60 500
VGS 10.30 8.50 9.40 9.10 11,200 9.20 11,300 9.30 22,400 9.30 20,000 -0.10 9.40 9,000 9.50 6,600 9.60 5,100 77,600 9.40 9.40 9.30
VIG 2.80 2.40 2.60 2.40 22,100 2.50 39,500 2.60 21,400 2.70 1,100 0.10 2.70 5,400 2.80 19,900 76,600 2.60 2.70 2.60
SPP 18 14.80 16.40 14.80 900 17 25,000 0.60 17 12,700 17.40 5,000 17.50 600 72,800 17 17 14.80
PXA 1.10 0.90 1 0.90 75,200 1 154,400 1.10 20,800 0.10 1.10 1,100 71,600 1 1.10 1
LIG 4.40 3.60 4 3.80 16,400 3.90 16,100 4 2,000 4.10 11,500 0.10 4.10 66,900 4.20 11,800 4.30 6,600 64,700 4.10 4.10 4
HDA 8.80 7.20 8 7.70 3,000 7.80 8,400 7.90 5,900 8 3,100 0 8.30 2,000 8.40 2,400 8.50 2,700 64,000 8 8.30 8 12,400
VKC 7.90 6.50 7.20 7.10 28,100 7.20 25,000 7.30 14,300 7.30 15,700 0.10 7.40 9,000 7.50 16,100 7.60 1,000 62,800 7.30 7.30 7.10
NSH 10.80 9 9.90 9.10 300 9.20 100 9.50 400 9.50 -0.40 9.80 2,700 9.90 7,300 10 11,200 60,200 9.90 10 9.50
THT 7.10 5.90 6.50 5.90 1,400 6 20,200 6.10 19,200 6.10 60,000 -0.40 6.30 1,000 6.50 100 6.60 7,200 60,000 6.10 6.10 6.10
CVN 8 6.60 7.30 7 6,700 7.10 4,300 7.20 9,500 7.30 9,300 0 7.30 1,500 7.40 4,200 7.50 6,300 59,900 7.30 7.40 7.10
SDP 2.50 2.10 2.30 2.30 12,400 2.40 9,500 ATC 200 2.50 100 0.20 59,800 2.30 2.50 2.30
CTP 11.20 9.20 10.20 9.40 4,500 9.50 1,100 9.60 3,300 9.60 10,000 -0.60 10.10 1,500 10.20 200 10.40 4,200 58,600 10 10.40 9.60 200
DGC 33.30 27.30 30.30 29.50 1,100 29.60 600 30 28,100 32 1,000 1.70 32 4,900 32.80 100 56,700 30.10 32 29.50 32,500
SD2 4.90 4.10 4.50 4.50 30,700 4.60 40,900 4.70 900 4.70 2,000 0.20 4.80 10,000 4.90 2,800 56,300 4.50 4.70 4.50
CIA 59.40 48.60 54 54 8,500 54.10 2,000 54.20 2,400 54.40 4,000 0.40 54.40 100 54.50 1,000 54.80 1,000 55,900 54 54.40 53.10
ITQ 3 2.60 2.80 2.60 27,700 2.70 14,300 2.80 100 2.90 100 0.10 2.90 27,700 3 68,600 55,400 2.80 2.90 2.60
ALV 9.70 8.10 8.90 8.40 5,000 8.50 4,100 8.70 1,500 8.90 6,000 0 8.90 3,300 9 9,900 9.10 100 53,900 8.90 9 8.40
TEG 8.60 7.20 7.90 7.50 3,000 7.60 18,000 7.70 18,400 8.20 17,300 0.30 8.20 4,000 8.30 1,000 8.40 5,100 51,900 7.60 8.20 7.60
HHG 6.90 5.70 6.30 6.10 32,200 6.20 42,400 6.30 3,000 6.40 200 0.10 6.40 21,600 6.50 17,700 6.60 14,000 50,600 6.40 6.40 6.30
NTP 70.90 58.10 64.50 66.70 400 68 500 68.40 500 68.50 1,300 4 68.50 200 69 1,400 69.20 700 48,400 66.70 69.40 66.70 4,000
SD6 8.20 6.80 7.50 7 6,600 7.10 2,300 7.20 7,100 7.30 200 -0.20 7.30 18,600 7.40 20,000 7.50 20,000 48,400 7.20 8 7.10 38,800 38,900
VCS 235.40 192.60 214 217.10 500 217.20 500 218 1,500 218.80 900 4.80 218.90 100 219 1,700 219.80 200 47,500 214 222.90 210 3,670
HVA 3.90 3.30 3.60 3.50 19,600 3.60 13,900 3.70 3,500 3.80 2,000 0.20 3.80 5,300 3.90 34,200 47,000 3.90 3.90 3.60
LAS 14.50 11.90 13.20 13 11,200 13.10 9,200 13.20 10,000 13.30 1,100 0.10 13.30 4,200 13.40 4,300 13.50 2,400 43,800 13.10 13.30 13.10 9,300
GKM 14.70 12.10 13.40 13.50 2,600 13.60 2,800 13.70 1,000 13.80 4,700 0.40 13.80 7,900 13.90 7,100 14 5,100 35,100 13.40 13.80 13.40
MAS 89.10 72.90 81 81 1,900 81.30 200 81.50 200 82.30 1.30 82.40 200 85 300 86 1,000 34,100 81 82.40 81 31,700 33,300
DPS 1.80 1.60 1.70 1.60 152,800 1.70 150,300 1.80 16,100 0.10 1.80 128,200 32,400 1.80 1.80 1.70
PVG 10.20 8.40 9.30 9.20 2,900 9.30 16,000 9.50 3,400 9.50 8,900 0.20 9.60 1,500 10 3,000 10.10 18,800 32,300 9.40 9.50 9.40
BCC 7.10 5.90 6.50 6.40 13,000 6.50 20,000 6.60 4,000 6.80 1,300 0.30 6.80 11,800 6.90 10,500 7 25,000 28,800 6.50 6.80 6.50 20,010
KSQ 1.90 1.70 1.80 1.70 6,000 -0.10 ATC 2,100 1.80 20,100 1.90 50,700 28,800 1.80 1.80 1.70
KSD 5.20 4.40 4.80 4.60 35,000 4.70 34,500 4.80 10,300 5 3,000 0.20 5 11,700 5.10 12,700 5.20 18,100 27,800 4.80 5 4.60
BVS 21.20 17.40 19.30 18.70 1,300 18.80 7,000 18.90 9,000 19.20 6,000 -0.10 19.30 500 19.40 1,200 19.60 200 26,000 19.90 19.90 18.90 13,100 14,500
DS3 18 14.80 16.40 16 200 16.10 100 16.20 200 16.30 -0.10 16.40 1,700 16.50 1,900 16.60 1,100 25,600 16.30 16.50 16.30
KDM 2.70 2.30 2.50 2.30 3,200 2.40 32,200 2.50 35,600 2.60 2,000 0.10 2.60 13,500 2.70 13,300 22,400 2.40 2.60 2.40
NDX 15.40 12.60 14 13.20 2,000 13.30 2,600 13.40 300 14 100 0 14 600 14.10 100 14.20 200 22,300 13.50 14 13.30 100
TV2 191.90 157.10 174.50 177.30 1,000 177.40 300 177.50 1,000 179.90 2,200 5.40 179.90 300 180 3,900 181 6,000 21,800 176 180 175 2,400
SVN 2.70 2.30 2.50 2.30 30,400 2.30 100 -0.20 2.40 700 2.50 23,600 2.60 2,200 18,900 2.40 2.50 2.30
SD9 9.10 7.50 8.30 8.20 50,100 8.30 72,900 8.40 300 8.50 100 0.20 8.50 10,600 8.60 900 8.70 4,600 18,700 8.30 8.50 8.30
MKV 12.90 10.70 11.80 11 18,000 11.80 0 12.90 11,500 18,500 11.80 11.80 11.80 18,500 18,500
WSS 4.10 3.50 3.80 3.50 21,300 3.60 12,900 3.70 3,100 3.80 200 0 3.80 2,400 3.90 27,600 4 5,400 17,600 3.70 3.80 3.60
VE9 3.90 3.30 3.60 3.60 22,000 3.70 1,400 3.90 600 3.90 0.30 17,300 3.90 3.90 3.90
VNR 25 20.60 22.80 21.80 1,000 21.90 100 22 7,000 22.90 0.10 22.90 7,900 23 45,600 23.10 500 16,800 23 23 22 200 7,900
PV2 2.80 2.40 2.60 2.50 50,000 2.60 119,900 2.70 0.10 2.80 15,000 16,100 2.60 2.70 2.60
DGL 32.60 26.80 29.70 29.60 2,000 29.70 1,000 30 4,100 32.30 200 2.60 32.30 400 32.50 1,900 32.60 100 15,200 32.40 32.40 29.50 4,800
CSC 28.60 23.40 26 25.70 2,000 25.80 2,100 25.90 1,500 26 100 0 26 7,100 26.10 2,300 26.20 2,100 14,500 25.80 26 25.80 200
HLD 15.80 13 14.40 14 1,000 14.20 3,000 14.40 4,000 14.60 0.20 14.60 4,900 15 1,100 15.80 4,400 13,900 14.30 14.60 14.30
ATS 44.40 36.40 40.40 40.60 2,400 41 100 41.30 800 41.50 1.10 41.50 800 41.80 600 42 800 13,300 40.40 41.50 40.30
DHT 74.50 61.10 67.80 66.80 400 67 500 67.80 200 68 1,300 0.20 68 1,300 68.40 600 68.50 300 13,000 68 68.70 66.10
IDV 33.50 27.50 30.50 27.50 1,100 30.20 4,000 30.40 3,300 -0.10 30.40 2,500 31.40 200 32 1,700 13,000 30.50 30.50 30.30 1,500 12,900
HNM 4.90 4.10 4.50 4.10 7,600 4.20 600 4.40 100 -0.10 4.40 1,000 4.50 2,000 4.60 4,300 12,200 4.20 4.40 4.10 12,000
CAP 32.40 26.60 29.50 29.40 100 29.60 500 29.70 2,000 29.80 2,100 0.30 29.80 1,900 29.90 600 30 500 11,500 29.90 29.90 29.30 40
VC9 15.40 12.60 14 13.50 1,000 13.60 200 14.10 200 0.10 14.10 14,800 14.30 3,000 11,200 14 14.10 14
VE3 10.70 8.90 9.80 9.40 1,500 9.50 3,000 9.60 100 9.80 100 0 9.80 4,600 10 4,200 10,900 10 10 9.80 500
SCJ 3 2.60 2.80 2.70 1,800 2.80 1,900 2.90 2,700 3 0.20 3 200 10,200 2.80 3 2.80
VE1 19.40 16 17.70 17 500 17.50 300 17.80 1,900 17.90 300 0.20 19.30 600 19.40 100 9,900 18 18 17.90
NAG 6.10 5.10 5.60 5.40 6,200 5.50 500 5.70 700 5.70 2,000 0.10 5.80 600 6.10 5,100 9,800 5.50 5.70 5.50 3,000
ASA 3.10 2.70 2.90 2.70 28,000 2.80 17,800 2.90 1,300 3 0.10 3 18,600 3.10 31,900 9,700 2.80 3 2.80
DBC 30.40 25 27.70 25.30 3,600 25.40 500 26 100 27.70 400 0 27.70 100 27.80 100 27.90 4,200 9,700 28 28 25 1,100 7,100
TC6 5.50 4.50 5 4.80 10,500 4.90 2,000 5 3,500 5.20 100 0.20 5.20 7,400 5.30 2,300 5.40 4,100 9,300 5.20 5.20 5 300 8,000
TTT 56.30 46.10 51.20 51.30 500 51.40 5,000 51.50 4,400 52 1,000 0.80 52.40 5,000 52.50 500 52.60 5,000 9,300 52.90 52.90 51.50 7,800 5,300
SDT 8.20 6.80 7.50 6.90 2,000 7.20 700 7.30 1,000 7.50 0 7.60 700 7.70 2,100 7.80 200 9,000 7.50 7.60 7.50
BLF 4 3.40 3.70 3.80 0.10 3.80 56,900 3.90 400 4 45,200 8,800 4 4 3.40 4,200 5,100
DBT 16.70 13.70 15.20 15.10 1,000 15.20 6,600 15.30 1,700 15.40 0.20 15.70 4,700 15.80 5,000 15.90 700 8,800 15.20 15.40 15.20 7,600 1,500
VBC 28.40 23.40 25.90 23.50 400 23.60 100 24 700 24 -1.90 25.50 1,000 25.70 400 25.80 1,700 8,800 23.60 24 23.60
PVL 2.50 2.10 2.30 2.10 10,600 2.20 40,600 2.30 27,400 2.30 3,500 0 2.40 38,000 2.50 36,000 8,600 2.30 2.40 2.30
MAC 8 6.60 7.30 6.80 400 6.90 100 7.20 11,000 7.40 500 0.10 7.40 1,900 7.50 2,000 8 100 8,500 7.20 7.40 7.20 500
NBC 8.40 7 7.70 7.50 200 7.60 8,000 7.70 6,100 7.80 200 0.10 7.80 4,900 7.90 6,000 8 3,500 7,600 7.80 7.80 7.70
PLC 25.30 20.70 23 23.20 100 23.50 100 23.60 100 24 1,400 1 24 13,100 25 1,800 7,500 24 24 22.10 1,300 3,200
S55 30.30 24.90 27.60 27.10 2,300 27.20 1,000 27.50 500 27.50 -0.10 27.60 500 27.80 1,000 27.90 2,000 7,500 27 27.60 27 3,000 100
TTL 9.90 8.10 9 9 100 9.10 100 9.20 100 9.30 0.30 9.50 1,000 9.60 1,000 9.70 300 7,500 9 9.90 9
INN 67.60 55.40 61.50 61.50 600 61.60 300 62 100 62.40 100 0.90 62.50 1,000 62.90 800 63 1,100 7,200 63 65 61.60 500
L14 83.40 68.40 75.90 76.10 100 76.50 200 77 300 77.70 200 1.80 77.70 1,300 77.90 400 78 2,000 6,400 78.80 78.80 74
UNI 7.10 5.90 6.50 5.90 30,700 6 12,000 6.10 2,400 6.50 0 6.70 1,000 6.80 2,000 6.90 5,000 6,200 6.50 7 6.50
SJC 14.80 12.20 13.50 13 2,000 13.10 1,200 13.20 1,300 13.60 2,900 0.10 13.60 1,500 13.80 2,000 13.90 300 6,100 13.60 13.60 13.30
VC7 15.40 12.60 14 13.40 10,100 13.60 2,100 14 100 14.50 100 0.50 14.50 1,900 15 3,000 15.40 3,000 6,100 13 14.50 13
VIT 15.40 12.60 14 13.90 3,000 14 6,500 14.10 20,900 14.20 100 0.20 14.20 1,000 14.30 3,800 14.50 2,800 6,000 14.50 14.90 14
IDJ 2.60 2.20 2.40 2.50 4,500 2.60 21,000 ATC 1,000 2.60 0.20 5,800 2.50 2.60 2.50
TDN 6.60 5.40 6 5.40 800 5.50 400 6 0 6 3,100 6.10 3,700 6.20 5,200 5,700 6 6 6
PSD 19.20 15.80 17.50 15.80 400 15.90 100 16.40 100 -1.10 16.50 6,500 17.10 3,000 17.40 2,000 5,200 15.80 16.40 15.80 100
TCS 5.30 4.50 4.90 4.70 2,000 4.80 8,300 4.90 1,500 5 100 0.10 5 2,900 5.10 1,300 5.20 600 5,200 4.90 5 4.90
PIC 15.90 13.10 14.50 13.80 100 14.50 2,900 14.80 0.30 15.90 800 5,100 14.50 14.80 14.50
HMH 11.30 9.30 10.30 10 3,700 10.10 3,100 10.20 200 10.20 -0.10 10.30 2,500 10.40 3,000 10.50 2,000 4,800 10.20 10.20 10.20
SLS 179.30 146.70 163 160 200 162 200 163 200 165.90 100 2.90 166 500 171.40 1,000 176 2,000 4,800 164.10 166.50 162 140
SRA 11.10 9.10 10.10 9.70 500 9.80 1,400 10 200 10.10 500 0 10.10 100 10.30 300 10.50 700 4,800 10.10 10.10 10
MCC 14.30 11.70 13 12 2,000 13 3,300 13 0 14 3,300 4,700 13 13 13
TA9 16.10 13.30 14.70 13.60 6,000 13.70 3,500 13.80 300 14.50 100 -0.20 14.70 1,400 14.80 100 14.90 30,000 4,700 14.70 14.70 13.70
AMC 24.20 19.80 22 20.10 2,800 22 100 22.20 100 24 2 24 500 24.20 200 4,600 23.20 24 23.10 1,200
TFC 5.50 4.50 5 4.50 1,800 5.50 3,000 0.50 5.50 4,300 5.50 5,000 4,300 4.50 5.50 4.50
PTS 6.60 5.40 6 5.50 100 6 0 6.20 3,600 6.50 200 4,000 6 6 6
HJS 27.10 22.30 24.70 22.70 1,900 22.90 500 23 100 23 600 -1.70 24.50 3,000 26 100 27 7,000 3,900 27 27 22.70
VCR 3.80 3.20 3.50 3.80 0.30 3.50 1,000 3.70 1,000 3.80 22,000 3,900 3.80 3.80 3.20
PDB 11.50 9.50 10.50 9.80 2,200 9.90 2,700 10 1,200 10.10 1,000 -0.40 10.50 1,000 10.60 2,500 11.30 1,800 3,800 9.90 10.10 9.50
KKC 15.20 12.60 13.90 13.70 2,000 13.80 2,500 13.90 1,100 13.90 0 14.10 1,800 14.20 1,900 14.30 2,400 3,500 14.30 14.30 13.90 600
VTJ 8.60 7.20 7.90 7.20 3,100 8.20 0.30 8.20 100 8.60 10,300 3,400 7.20 8.20 7.20
S99 5.50 4.50 5 4.80 12,500 4.90 13,600 5 11,600 5.10 100 0.10 5.10 100 5.20 2,300 5.30 4,700 3,100 5 5.20 5
IVS 10 8.20 9.10 8.40 700 8.50 500 8.60 1,500 9 -0.10 9 500 9.10 1,600 9.20 1,100 3,000 9 9.10 9 1,200
SFN 39 32 35.50 33.50 200 36 0.50 36.40 100 36.50 3,000 36.60 3,000 3,000 36 36 36
PMC 70.40 57.60 64 60 200 60.10 200 63.50 200 69.90 600 5.90 69.90 100 70 200 70.40 100 2,900 63.40 70 62.90 2,800 400
SIC 12.80 10.60 11.70 11.60 800 11.70 4,800 11.80 3,000 11.90 0.20 12.20 900 12.50 2,600 12.80 14,200 2,900 12.20 12.20 11.60
HCC 17.60 14.40 16 15.50 2,100 15.60 2,300 15.70 2,100 15.80 -0.20 15.90 400 16 3,400 16.20 100 2,800 16 16 15.50 100
MCO 2 1.80 1.90 1.80 1,400 1.90 0 1.90 3,300 2 1,500 2,700 1.90 1.90 1.90
STP 7.10 5.90 6.50 5.90 200 6.50 600 6.50 0 6.90 100 7 10,000 7.10 100 2,700 6.70 6.70 6.50
AMV 16.50 13.50 15 14.30 600 14.60 300 15 100 15.20 0.20 15.20 200 15.80 600 16 2,600 2,500 15 15.20 15
PCG 12.40 10.20 11.30 10.20 100 11.50 100 11.50 0.20 12.30 4,000 12.40 200 2,500 11.50 11.50 11.50
CDN 18.80 15.40 17.10 15.40 500 16 500 16.30 1,200 17.20 1,300 0.10 17.20 500 17.40 100 17.50 4,900 2,400 17 17.50 17 2,400
CMS 3.90 3.30 3.60 3.50 200 3.60 3,000 3.70 1,300 3.80 300 0.20 3.80 8,700 3.90 10,900 2,400 3.70 3.80 3.70 1,400
MPT 2.90 2.50 2.70 2.50 5,500 2.60 5,000 2.70 0 2.80 12,300 2.90 8,900 2,400 2.80 2.80 2.70 2,000
SJ1 28.60 23.40 26 26.80 0.80 26.80 2,500 28 100 28.50 500 2,400 26.20 26.80 26.20
DNP 24.90 20.50 22.70 21.50 4,600 21.60 2,000 22 1,100 22 2,300 -0.70 22.70 6,100 23.40 1,000 23.50 200 2,300 22 22 22
API 31.40 25.80 28.60 30.40 100 30.90 300 31 100 31.20 2,000 2.60 31.20 700 31.30 500 31.40 500 2,200 28.20 31.20 28.20 2,100 1,000
CTX 29.20 24 26.60 27.10 100 27.20 100 27.40 100 27.40 600 0.80 29.20 2,200 2,200 29.10 29.20 27.40 100
LM7 3 2.60 2.80 2.60 3,000 2.80 0 2.80 2,800 3 2,000 2,200 2.80 2.80 2.80
CKV 16.20 13.40 14.80 16 2,000 1.20 2,000 16 16 16 2,000
HTC 29.10 23.90 26.50 24 2,100 25 300 27 0.50 27 200 27.40 300 28 1,200 2,000 26.50 27 26.50
PHP 14.30 11.70 13 12.50 5,200 12.60 1,000 12.70 3,000 13.30 0.30 13.30 1,100 13.40 400 13.50 19,700 2,000 13.30 13.30 13.30 1,900
TTZ 5.10 4.30 4.70 4.70 0 4.70 500 4.80 2,000 5 7,800 2,000 4.70 4.70 4.70
LUT 3 2.60 2.80 2.60 -0.20 ATC 19,100 2.60 57,000 3 50,900 1,900 2.60 2.60 2.60
TV4 20.90 17.10 19 17.50 1,000 18.50 400 19 0 19 1,900 19.20 800 19.30 1,000 1,800 19 19 18.90
MEC 3.50 2.90 3.20 2.90 5,300 3.30 0.10 3.30 4,800 3.40 5,000 3.50 10,200 1,700 3.50 3.50 3.20 300
CET 4.50 3.70 4.10 3.80 2,500 3.90 1,000 4 4,200 4 -0.10 4.10 3,000 4.20 3,000 4.30 400 1,400 4.30 4.30 4
MBG 2.80 2.40 2.60 2.40 10,000 2.50 18,500 2.70 900 0.10 2.70 3,700 2.80 14,300 1,400 2.60 2.70 2.60
PGS 33 27 30 30 41,000 30.20 20,000 31 400 32.50 100 2.50 32.50 100 32.90 100 33 16,800 1,400 33 33 31
DAD 21.10 17.30 19.20 18 200 18.20 100 18.40 100 19.50 400 0.30 19.60 500 19.90 1,900 20 3,200 1,300 19.50 19.70 18.30 1,200
CLH 15.20 12.60 13.90 13 5,000 13.50 2,300 14.20 1,000 0.30 14.20 900 14.30 1,600 15 2,100 1,200 14.20 14.20 14.20
ONE 5.70 4.70 5.20 4.80 21,000 5.40 200 0.20 5.40 900 5.60 900 5.70 2,300 1,200 5.20 5.40 5.20 1,200
TKC 28.60 23.40 26 24.50 200 24.80 500 25 400 26.50 0.50 26.40 2,000 26.50 300 27 100 1,200 25 26.50 25
ICG 6.80 5.60 6.20 5.60 100 6.10 4,500 6.20 900 6.20 100 0 6.30 5,000 6.40 5,000 6.50 2,800 1,100 6.20 6.20 6.10
OCH 4.90 4.10 4.50 4.10 12,600 4.20 400 4.50 4,900 4.50 400 0 4.90 100 1,100 4.90 4.90 4.50
DZM 3.40 2.80 3.10 2.80 600 2.90 100 3 -0.10 3.20 1,100 3.30 19,300 3.40 900 1,000 3 3 3 1,000
EID 16.60 13.60 15.10 15 1,000 15.10 3,100 15.20 400 15.30 100 0.20 15.30 100 15.40 600 15.50 1,300 1,000 15.30 15.50 15.20 400
PMS 17.20 14.20 15.70 15.80 2,000 15.90 400 16 400 16.10 0.40 16.40 200 16.50 300 16.60 100 1,000 16.10 16.10 16.10
VHL 52.90 43.30 48.10 48.10 200 48.20 100 48.30 100 52 200 3.90 52 4,800 52.40 200 52.50 1,600 1,000 49.90 52.80 49.90 400
QHD 18.20 15 16.60 16.60 1,000 16.70 5,000 17.50 900 17.50 200 0.90 18.20 800 800 16.80 17.50 16.80
D11 16.30 13.50 14.90 14 100 14.40 2,000 14.90 500 0 14.90 500 15 1,600 15.10 1,500 700 14.40 14.90 14.40 500
DC4 10.50 8.70 9.60 8.80 100 9.80 500 9.90 500 10.50 0.90 10 2,000 10.50 500 700 8.70 10.50 8.70
DP3 74.10 60.70 67.40 61.10 300 64 3,000 69.90 300 2.50 69.90 100 70 600 73 800 700 67.50 69.90 67
DXP 13.40 11 12.20 11.80 2,800 12 700 12.10 200 12.50 0.30 12.50 400 12.60 5,000 12.70 3,300 700 12.70 12.70 12.50 100
DL1 46.20 37.80 42 41 500 41.40 200 41.70 300 42 0 42 400 42.50 1,000 43.10 1,000 600 42 42 42
GLT 67.80 55.60 61.70 66.90 600 5.20 66.90 400 67.50 300 67.80 100 600 66.90 66.90 66.90 600
HBE 9.90 8.10 9 9 9,400 9 0 9.90 600 600 9 9 9 600
HEV 11.80 9.80 10.80 10 100 11.30 500 11.40 100 11.30 0.50 11.70 100 11.80 4,600 600 11.80 11.80 11.30 300
HKT 2.70 2.30 2.50 2.30 293,700 2.40 9,100 2.60 0.10 2.50 1,400 2.60 14,900 2.70 9,500 600 2.50 2.60 2.50
SCL 2.90 2.50 2.70 2.90 2,400 2.90 0.20 600 2.90 2.90 2.90
HLY 10.80 9 9.90 9.20 3,000 10.80 2,000 10.80 0.90 500 10.80 10.80 10.80
KTS 24.80 20.40 22.60 22.60 200 22.70 1,800 22.80 400 22.70 0.10 24.40 100 24.70 200 500 23 23 22.70
NET 28.20 23.20 25.70 24.90 1,100 25 3,900 25.10 600 25.70 0 25.70 700 25.80 200 25.90 100 500 25.70 25.70 25.70 500
PPS 10 8.20 9.10 8.60 6,200 8.80 11,100 8.90 1,000 9.50 0.40 9.50 1,600 9.60 6,700 9.70 100 500 9.10 9.50 9.10
TAG 38.30 31.50 34.90 31.50 100 34.90 500 34.90 0 38 5,000 38.30 15,900 500 34.90 34.90 34.90
HAD 52.60 43.20 47.90 43.60 100 48 200 0.10 48 400 48.90 300 49 500 400 43.50 48 43.50 200 200
HPM 18.30 15.10 16.70 15.10 100 16.40 1,000 16.50 900 16.70 0 16.70 1,000 16.80 1,000 400 16.50 16.70 16.50 300
VAT 3.50 2.90 3.20 2.90 3,100 3 3,800 3.10 200 -0.10 3.30 5,100 3.40 2,100 3.50 7,700 400 3.30 3.30 3.10
VCC 12.10 9.90 11 10 1,400 10.30 200 10.50 500 11.30 0.30 11.30 200,300 11.50 500 11.70 1,700 400 11.30 11.30 11.30 200
B82 2.70 2.30 2.50 2.50 0 2.50 4,700 2.70 2,000 300 2.50 2.50 2.50
MHL 5.80 4.80 5.30 5 2,000 5.10 2,000 5.20 3,500 5.30 0 5.70 1,000 5.80 700 300 5.30 5.30 5.30
NST 15.10 12.50 13.80 14.90 1.10 13.30 2,600 13.50 1,700 13.60 1,000 300 14 14.90 14 300
SSM 12.30 10.10 11.20 11.50 1,500 11.50 0.30 300 11.50 11.50 11.50
VSM 16.50 13.50 15 13.50 1,700 15 0 16.30 2,300 16.50 1,000 300 13.50 15 13.50 100
WCS 180.40 147.60 164 147.60 100 152 100 160 100 160 -4 165 200 176.50 100 177 2,000 300 165 165 160 200 300
CCM 24.60 20.20 22.40 20.90 5,000 21 500 21.10 500 22.40 0 22.40 900 22.50 400 23.80 100 200 20.60 22.40 20.60
HAT 43.80 36 39.90 38.80 4,300 39 100 39.20 600 40.50 0.60 39.90 300 40.20 3,200 40.40 400 200 39.90 40.50 39.90 200
KHS 15.50 12.70 14.10 13.50 1,000 13.60 3,600 13.70 200 13.80 -0.30 14.10 200 14.30 2,000 14.40 2,300 200 13.80 13.80 13.80
L61 10 8.20 9.10 8.70 500 8.80 5,000 9 10,000 9.60 100 0.50 9.60 500 9.70 100 9.80 100 200 8.50 9.60 8.50
LDP 33 27 30 27.40 900 27.50 200 27.60 400 31 1 31.20 100 32.70 400 32.90 100 200 27.40 31 27.40
NHC 35.90 29.50 32.70 29.50 100 34 1.30 32.40 600 32.50 2,400 200 32.40 34 32.40 200
PPE 14.50 11.90 13.20 13.30 1,000 13.40 0.20 13.40 900 13.50 1,000 200 13.30 13.40 13.30
PSE 10 8.20 9.10 8.20 1,000 9.20 0.10 9.20 100 9.90 2,100 10 100 200 8.30 9.20 8.30 100
SDA 3.30 2.70 3 2.70 2,100 3 200 0 3 100 3.10 3,800 3.30 7,000 200 3 3 3
SGC 71 58.20 64.60 58.60 100 59 100 60 200 59 -5.60 200 71 71 59
THB 17.40 14.40 15.90 15.90 3,000 16 1,000 16.20 500 17.30 1.40 17.30 300 200 17.30 17.30 17.30
VCM 21.10 17.30 19.20 18 2,000 18.20 4,000 18.50 3,000 17.30 -1.90 200 17.30 17.30 17.30
VTV 17.20 14.20 15.70 14.20 1,000 15 1,000 15.50 1,000 15.80 0.10 15.80 700 15.90 1,200 16 1,800 200 15.80 15.80 15.80
ARM 36 29.60 32.80 30 200 31.10 100 31.20 100 35.90 3.10 100 35.90 35.90 35.90 229,700
BTS 5.70 4.70 5.20 4.70 2,000 5.40 100 0.20 5.40 200 5.50 200 100 5.40 5.40 5.40
CTT 11.30 9.30 10.30 9.30 -1 9.30 11,600 10.30 100 100 9.30 9.30 9.30
DAE 18.50 15.30 16.90 15.30 1,200 15.50 700 15.30 -1.60 16.80 100 16.90 400 17.10 300 100 15.30 15.30 15.30 100
DNY 9.70 8.10 8.90 8.50 9,800 8.60 4,200 8.70 2,000 9.10 0.20 9.30 900 9.40 1,500 9.50 1,000 100 9.10 9.10 9.10
DTD 13.20 10.80 12 11.80 111,400 11.90 123,000 12 80,000 12.10 100 0.10 12.10 35,900 12.20 52,000 12.30 65,000 100 12.10 12.10 12.10
HOM 4.40 3.60 4 3.70 100 3.80 500 4 100 4.40 0.40 4.40 33,100 100 4.40 4.40 4.40
L44 2 1.80 1.90 1.80 2,000 2 0.10 2 9,900 100 2 2 2
LCS 6 5 5.50 5 7,000 6 0.50 5.80 1,500 5.90 12,600 6 15,500 100 6 6 6
MCF 17.40 14.40 15.90 14.40 500 14.50 200 14.70 200 17 1.10 15.90 100 16 6,000 16.50 400 100 17 17 17 100
MIM 14.80 12.20 13.50 12.20 100 12.30 100 14.80 100 1.30 100 14.80 14.80 14.80
NHA 12.40 10.20 11.30 10.30 4,000 10.50 500 10.60 800 11.20 -0.10 11.30 9,700 11.40 200 11.50 1,000 100 11.20 11.20 11.20
PCE 11.60 9.60 10.60 9.60 100 9.90 1,000 10.90 0.30 10.80 100 10.90 1,900 100 10.90 10.90 10.90
PCN 3.60 3 3.30 3 -0.30 3.50 1,000 3.60 1,100 100 3 3 3
PSW 10.40 8.60 9.50 8.70 -0.80 9.60 1,800 100 8.70 8.70 8.70 100
QNC 3.80 3.20 3.50 3.40 7,500 3.50 1,900 3.50 100 0 3.70 100 3.80 100 100 3.50 3.50 3.50 100
SD4 11 9 10 9.70 1,500 10 100 10.10 1,000 10.70 100 0.70 10.70 1,800 10.80 700 100 10.70 10.70 10.70
SEB 53.60 44 48.80 44.20 200 44.60 100 47.50 200 53 4.20 49.50 500 50 700 100 53 53 53 100
SED 20.90 17.10 19 17.10 4,300 17.50 200 19.10 0.10 19.10 2,100 19.20 500 19.30 700 100 19.10 19.10 19.10
SGH 37.60 30.80 34.20 36.50 2.30 37.60 600 100 36.50 36.50 36.50
TJC 6.60 5.40 6 5.40 1,700 6 200 6.50 0.50 6.50 3,400 6.60 2,000 100 6.50 6.50 6.50
TST 5.50 4.50 5 4.50 3,000 4.60 2,000 5.50 0.50 5.50 11,700 100 5.50 5.50 5.50
TVD 5.70 4.70 5.20 4.70 5,500 4.90 6,700 5 1,600 5.30 100 0.10 5.30 900 5.40 600 5.50 900 100 5.30 5.30 5.30
TXM 10.50 8.70 9.60 8.70 500 8.80 100 9 600 9.40 100 -0.20 9.40 300 9.50 1,000 9.70 300 100 9.40