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 # 23/02/2018

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 1,102.85 ( 26.82    2.49% )
KL: 189,076,046   GT: 6,044 (tỷ)
HNX 126.24 ( 1.55    1.24% )
KL: 47,959,472   GT: 824 (tỷ)
UPCOM 59.56 ( 0.26    0.44% )
KL: 10,677,508   GT: 230 (tỷ)
VN30 1,089.96 ( 25.68    2.41% )
KL: 87,886,563   GT: 4,050 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: HUG (10.90)    
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
LPB 17.90 13.30 15.60 15.50 91,300 15.60 38,600 15.70 14,600 15.70 21,900 0.10 15.80 101,800 15.90 45,000 16 179,200 2,121,900 15.50 15.80 15.40 74,000 125,000
HVN 60.90 45.10 53 52.70 3,300 52.80 8,100 52.90 2,500 52.90 6,100 -0.10 53 6,600 53.10 3,800 53.20 17,800 1,073,800 52 53.70 51.50 9,500 7,700
DVN 24.90 18.50 21.70 21.90 9,900 22 16,800 22.10 2,800 22.20 6,000 0.50 22.20 4,800 22.30 4,100 22.40 15,700 538,700 21.60 22.50 21.50
ATB 2.30 1.70 2 1.80 129,900 1.90 123,000 2 166,100 2.10 200 0.10 2.10 53,400 2.20 43,600 2.30 66,600 483,100 2 2.10 2
VIB 35.80 26.60 31.20 30.40 4,600 30.50 1,600 30.60 1,000 30.60 5,000 -0.60 31.10 2,900 31.20 15,800 31.30 13,100 482,700 30.40 31.50 30
SBS 3.40 2.60 3 2.80 198,900 2.90 346,200 3 25,200 3 10,000 0 3.10 200,700 3.20 173,100 3.30 121,800 424,100 3 3.10 2.90
QNS 69.10 51.10 60.10 60.90 30,100 61 26,900 61.10 4,300 61.20 5,000 1.10 61.20 4,700 61.30 7,000 61.40 30,800 400,900 60.10 61.70 60.10 256,800
VGT 19.30 14.30 16.80 18 20,000 18.10 1,000 18.20 700 18.30 4,300 1.50 18.30 6,800 18.40 10,900 18.50 18,200 322,500 17 18.50 16.90
ATA 1.40 1.20 1.30 1.20 400 1.30 800 1.30 300 0 1.40 238,900 313,200 1.30 1.30 1.20
TOP 1.40 1.20 1.30 1.20 436,200 1.30 25,300 1.30 20,000 0 1.40 295,400 286,000 1.30 1.40 1.20
ART 11.70 8.70 10.20 9.80 33,600 9.90 9,300 10 23,500 10 3,500 -0.20 10.10 14,100 10.20 21,400 10.30 59,900 217,000 10 10.20 10 200
TVB 28.70 21.30 25 24.90 5,000 25 2,500 25.10 2,300 25.20 1,200 0.20 25.20 3,100 25.30 2,600 25.40 2,900 176,200 25.10 25.90 24.70
SGP 14 10.40 12.20 11.30 400 11.50 5,000 12.50 9,400 12.50 11,100 0.30 13.50 4,700 13.80 900 13.90 2,000 120,900 12.50 13.50 12.50
BMJ 13.50 10.10 11.80 10.10 1,000 10.20 3,100 10.30 1,100 10.20 -1.60 12.70 200 13 1,000 13.10 100 102,700 10.60 10.60 10.20
ACV 106 78.40 92.20 91.60 1,200 91.70 100 92 1,000 92.20 400 0 92.20 2,000 92.50 8,100 92.90 100 100,000 92.20 93 91 141,410 117,200
HD2 15.10 11.30 13.20 12.70 7,000 12.80 9,700 12.90 600 13 -0.20 13.20 4,000 13.40 1,600 13.50 1,100 96,400 13.60 13.90 12.80 10,500
DPG 52 38.60 45.30 48.80 200 49 5,000 49.10 500 49.10 1,000 3.80 49.20 100 49.40 400 49.50 1,000 90,000 45 51 45
TVN 13.10 9.70 11.40 11.10 5,500 11.20 10,500 11.30 4,200 11.40 3,000 0 11.40 10,000 11.50 12,200 11.60 10,000 89,400 12 12 11.30
MSR 33 24.40 28.70 28.40 21,800 28.50 3,600 28.60 1,000 28.60 1,000 -0.10 28.90 1,200 29 14,200 29.20 1,300 84,100 28.50 29 28.30
SKH 28 20.80 24.40 24.60 1,000 24.70 1,500 24.80 1,500 24.80 500 0.40 25 18,500 26.40 11,000 26.90 1,000 72,200 24.40 25 24.40
VNP 6.90 5.10 6 5.50 1,800 5.60 27,500 5.70 1,400 5.60 4,000 -0.40 5.90 1,500 6 7,000 6.10 5,000 64,200 5.70 5.80 5.60 4,000
PTE 7.30 5.50 6.40 5.50 900 5.70 5,000 7.30 4,000 0.90 7.30 1,900 62,200 7.30 7.30 5.50
BAB 26.30 19.50 22.90 22.70 17,800 22.90 11,200 23 1,000 23.10 0.20 59,400 22.60 23.10 22.60
KOS 21.90 16.30 19.10 19 1,900 19.10 2,100 19.20 2,300 19.30 1,500 0.20 19.40 2,100 19.50 1,800 19.60 2,500 59,000 19.20 19.30 19.10
TEL 12 9 10.50 11 1,000 11.10 500 11.20 2,000 12 1.50 58,000 12 12 10.40
DRI 12.70 9.50 11.10 10.90 37,600 11 16,700 11.10 21,100 11.20 2,400 0.10 11.20 5,800 11.30 35,600 11.40 10,700 56,600 11 11.30 11
PXL 2.40 1.80 2.10 1.90 14,100 2 114,000 2.10 37,100 2.20 15,000 0.10 2.20 58,800 2.30 10,500 2.40 16,200 53,200 2 2.20 2
CGP 10 7.40 8.70 8.20 1,000 8.70 1,500 8.80 5,000 8.80 0.10 9 600 9.50 500 10 200 50,400 8.70 9 8.70
SSN 21.60 16 18.80 17 3,000 17.30 500 17.50 300 18.80 2,600 0 18.80 2,900 18.90 2,100 19 4,600 49,300 18.80 18.80 18.80
LTG 44.80 33.20 39 40 5,500 40.10 5,100 40.30 700 40.40 500 1.40 40.50 1,400 40.60 1,200 40.90 1,200 48,600 38.80 40.60 38.80 300 15,100
IDC 27.70 20.50 24.10 23.40 2,000 23.50 6,400 23.60 7,200 23.60 4,700 -0.50 24.10 800 24.20 6,000 24.40 3,000 41,800 23.30 24.10 23.30
SDI 119.70 88.50 104.10 103 4,900 103.10 1,200 103.90 500 104.10 0 104.70 100 104.80 100 104.90 300 40,600 102.70 104.80 102.50 1,900
TBD 40.30 29.90 35.10 37 7,900 37.10 2,000 37.20 5,000 37.50 2.40 39 700 39.70 1,000 39.80 11,000 38,900 32.40 39.90 32.40
PVO 9.70 7.30 8.50 8.40 4,600 8.50 3,200 8.60 5,700 8.80 100 0.30 8.80 2,500 8.90 4,200 9 22,500 37,300 9 9 8.40 1,000
HC3 33.30 24.70 29 32.20 2,100 32.30 2,900 32.40 100 32.90 100 3.90 32.90 2,900 33 7,800 33.10 1,000 36,200 29.50 33 29.50
SWC 12.90 9.70 11.30 11.10 4,600 11.20 4,900 11.30 3,000 11.40 200 0.10 11.40 1,000 11.50 11,000 11.60 13,400 31,400 11.40 11.50 11.20
SPV 9.20 6.80 8 8 40,000 8 0 8.20 10,000 9.20 100 30,000 8 8 8
VNH 1.10 0.90 1 0.90 2,800 1 26,400 0 1 114,700 1.10 57,700 28,600 1 1 0.90
ABC 18.60 13.80 16.20 16.40 1,500 16.50 1,500 16.60 4,900 16.60 400 0.40 16.80 2,000 16.90 5,800 17 17,400 26,000 16.90 16.90 16.40
PVY 2.30 1.70 2 2.10 10,800 2.20 9,000 2.30 27,000 2.30 0.30 25,700 2.10 2.30 2.10
MIG 15.50 11.50 13.50 13.30 10,000 13.40 2,400 13.50 7,000 13.50 0 13.60 2,600 13.80 3,000 13.90 7,600 21,200 14 14 13.50
C21 24.70 18.30 21.50 20.90 300 21 2,800 21.10 3,400 21.20 1,200 -0.30 21.20 100 21.50 2,900 21.60 300 20,900 21.30 21.50 21.20
BVN 17.20 12.80 15 14.90 10,000 15 17,000 15 0 15.40 3,000 15.90 40,000 16 22,000 20,000 15 15 15
DBD 58.10 43.10 50.60 50 7,500 50.10 4,000 50.20 2,100 50.20 -0.40 50.90 1,000 51 4,400 51.10 200 18,000 50.50 51.40 50.20
TIS 14.30 10.70 12.50 12.30 29,500 12.40 31,300 12.50 13,000 12.50 800 0 12.70 300 12.80 20,200 12.90 27,600 15,700 12.50 12.70 12.50
VST 1.10 0.90 1 0.90 40,000 1 0 1 15,900 1.10 53,700 15,100 1 1 1
S12 1 0.80 0.90 0.80 10,000 0.90 1,800 1 0.10 1 1,000 14,400 1 1 0.90
SCS 180.40 133.40 156.90 159 100 159.30 500 159.50 100 160.30 100 3.40 160.40 500 160.50 2,600 161 3,700 12,900 161 161 159 15,300 7,000
MVC 12 9 10.50 10.50 5,000 10.50 0 10.60 300 11.90 100 12 600 12,500 10.50 10.50 10.50
HAC 4.20 3.20 3.70 3.30 3,300 3.40 14,000 3.50 9,900 3.60 -0.10 3.60 3,000 3.70 3,000 3.80 5,300 12,400 3.50 3.70 3.50
MCH 90.10 66.70 78.40 78.10 5,000 78.20 3,000 78.30 5,200 78.30 100 -0.10 79 2,000 79.50 1,000 80 8,900 12,300 78 78.60 78 11,600 1,000
ISH 14.60 10.80 12.70 12.60 4,000 14.20 1,200 1.50 14.40 100 14.40 100 11,900 14.20 14.20 14
IKH 12.10 9.10 10.60 9.10 100 10.60 6,400 10.60 0 11,600 10.60 10.60 10.60
HMS 37.10 27.50 32.30 30.50 1,000 31.60 1,000 31.70 10,000 34 100 1.70 34 900 35.90 1,100 36 3,000 10,100 32 34 31.70
VRG 8.80 6.60 7.70 7.10 3,300 7.20 500 7.40 1,000 7.50 -0.20 7.50 1,000 7.60 95,500 7.80 1,000 10,000 7.60 7.60 7.10
NHH 81.90 60.70 71.30 75 300 76.10 500 78 500 81 9.70 81 2,000 81.50 2,000 81.80 200 9,700 81 81 81
VNB 19.60 14.60 17.10 17.10 2,200 17.20 500 17.50 5,000 17.10 100 0 17.90 1,000 18 1,500 18.50 6,000 9,600 17.50 17.50 17.10
TND 12.70 9.50 11.10 10.50 3,000 10.80 1,000 10.90 400 10.90 600 -0.20 11 600 11.30 1,000 11.40 1,000 8,600 10.50 11.40 10.50
NHT 57.30 42.50 49.90 47.50 200 49.50 1,100 49.60 1,300 49.80 1,200 -0.10 51 700 52 1,200 52.50 600 8,400 49.70 51 49.60
SAS 33.60 25 29.30 29 19,600 29.10 800 29.30 800 29.40 200 0.10 29.80 300 29.90 900 30 1,000 8,300 29.30 30 29 400 1,700
SID 24.40 18.20 21.30 19.10 1,000 22 4,400 22.10 100 22.10 0.80 22.50 1,000 22.90 800 23 1,000 7,200 22 22.60 22
SMB 37 27.40 32.20 32 2,500 32.10 1,600 32.20 1,000 32.40 200 0.20 32.40 2,800 32.60 3,400 33.90 500 6,900 32.10 32.40 32
CTR 28.60 21.20 24.90 23.50 6,600 23.60 1,000 23.80 200 25.20 0.30 25.20 1,100 25.30 300 25.40 2,600 6,600 23.50 25.20 23.50 2,000 2,000
HTG 24.10 17.90 21 19.80 2,000 19.90 2,000 20 1,000 21.50 100 0.50 21.50 600 22 500 23.90 20,300 6,400 19.60 21.50 19.60
MTG 4 3 3.50 3 10,000 3.10 1,000 3.20 5,000 3.50 100 0 3.50 1,900 4 3,400 6,400 3.50 3.50 3
TLP 17.30 12.90 15.10 13.80 500 13.90 600 14 5,000 14.80 1,100 -0.30 15.50 500 15.60 5,000 15.80 10,000 6,400 15 15.80 14.80
NTC 96.90 71.70 84.30 84.10 700 84.20 100 86.80 200 86.80 1,800 2.50 86.90 2,600 87 2,700 87.40 200 6,200 86.90 86.90 84.10
BVG 1.70 1.30 1.50 1.30 5,000 1.40 1,500 1.50 100 1.50 2,700 0 1.60 12,800 1.70 20,000 6,000 1.50 1.50 1.50
ITS 3.30 2.50 2.90 2.60 1,700 2.80 6,000 2.90 2,000 2.90 0 3.10 12,500 3.20 3,200 6,000 2.90 2.90 2.90
PIA 32.80 24.40 28.60 28.10 100 28.20 1,400 28.60 1,300 28.90 500 0.30 29 900 30 5,000 30.50 200 5,800 28.70 28.90 28.20
MPC 111.40 82.40 96.90 82.50 100 82.60 100 82.70 600 101.60 4.70 101 200 101.50 500 101.60 20,500 5,400 99 102 99
SEA 17.90 13.30 15.60 14.60 1,000 15 100 15.10 7,500 15.10 -0.50 15.70 1,500 15.80 1,300 15.90 2,000 5,300 15.50 15.50 15
HND 13.40 10 11.70 10.50 5,000 10.60 900 10.70 1,000 11.30 100 -0.40 11.40 200 11.50 16,000 11.80 3,000 5,100 10.80 11.30 10.80
TDS 16.10 11.90 14 14.20 1,000 14.30 2,000 14.40 2,700 14.40 0.40 14.70 700 14.90 200 15 1,000 4,700 14.40 14.40 14.10
FOX 87.20 64.60 75.90 70 1,500 70.10 200 70.90 5,200 70.90 500 -5 71 100 71.30 200 72 3,100 4,400 75 75 70.90 200
GHC 43.10 31.90 37.50 37 400 37.10 300 37.20 800 37.20 -0.30 37.70 900 38 1,000 4,100 37.80 38 37.20 100
AMS 9.80 7.40 8.60 8.10 300 8.30 100 8.70 2,500 0.10 8.70 2,200 8.80 3,000 8.90 3,000 4,000 8.60 8.70 8.60 4,000
KDF 66.20 49 57.60 57 3,000 57.50 2,000 57.60 1,000 57.60 0 59 1,800 59.40 1,000 59.50 4,600 4,000 57.60 57.60 57.60
AVC 35 26 30.50 26 500 28 1,500 28.50 500 30 -0.50 30 9,800 30.50 14,400 35 100 3,800 26 30.50 26
GEG 16.10 11.90 14 13.30 1,300 13.50 8,200 13.60 900 14.30 0.30 14.30 1,800 14.50 100 14.60 1,000 3,800 14.20 14.30 14.20
DFC 48.10 35.70 41.90 35.70 1,000 39 1,700 39 500 -2.90 39.90 100 40 100 41 2,100 3,500 39 39 39
VEC 7.70 5.70 6.70 6.20 500 6.50 2,200 6.60 1,400 6.60 -0.10 7 1,100 7.10 1,000 7.30 1,000 3,500 6.70 6.70 6.50
VOC 20.90 15.50 18.20 18 100 18.10 100 18.20 900 18.50 3,000 0.30 18.50 2,800 19 100 19.20 400 3,500 18.50 18.50 18.50
TCW 21.60 16 18.80 18.60 400 19 8,900 19.10 500 19.10 0.30 19.50 300 19.90 900 20 6,000 3,400 19 19.50 19
DP2 12.40 9.20 10.80 9.40 1,000 9.50 400 9.60 300 10.70 -0.10 10.80 2,300 11 100 12 1,000 3,300 9.90 10.70 9.50
LLM 23.90 17.70 20.80 20.90 4,300 21 700 21.10 1,700 21.10 300 0.30 22.60 1,700 22.80 900 22.90 1,000 3,300 21 23.50 21
HNB 19.40 14.40 16.90 14.50 2,000 14.70 2,500 14.50 -2.40 19.30 600 3,100 14.50 14.50 14.50
IPA 19.50 14.50 17 16 3,500 16.50 2,400 16.50 -0.50 17 1,800 18 2,500 18.50 3,000 3,100 16.90 16.90 16.50
ABI 27.30 20.30 23.80 23.80 3,100 24 400 24.50 500 26 2.20 25.60 400 25.80 300 26 3,100 3,000 23.80 27.30 23.80 2,000 2,100
DDV 7.40 5.60 6.50 6.30 3,500 6.40 5,400 6.50 4,100 6.60 500 0.10 6.60 200 6.70 8,500 6.80 10,500 3,000 6.60 6.60 6.60
SDB 1.30 1.10 1.20 1.30 0.10 3,000 1.20 1.30 1.20
NCS 55.40 41 48.20 48.10 500 48.50 2,000 48.60 100 48.50 0.30 49 500 49.50 700 50 200 2,900 48.50 48.60 48.50 900
VVN 5.10 3.90 4.50 3.90 4,700 5.10 0.60 5 200 5.10 500 2,900 3.90 5.10 3.90
HBD 13.20 9.80 11.50 10 100 13 700 13.20 100 13.20 1.70 2,800 13.20 13.20 13.20 2,300
HAM 20.40 15.20 17.80 18 700 0.20 18 1,300 19.50 1,000 2,700 18 18 18
BSP 28.70 21.30 25 21.30 100 24 5,900 24.10 900 24 -1 25 4,100 25.50 5,000 26.50 1,000 2,500 25 25 24
MH3 28.50 21.10 24.80 22 500 23 3,000 23.10 100 24.80 0 26 100 26.90 100 27 2,700 2,500 25.40 27 24.80
NS3 57.50 42.50 50 48 1,000 50 1,700 50 0 57.50 100 2,500 48 50 48
X18 4.70 3.50 4.10 4.70 3,100 4.70 0.60 2,500 4.70 4.70 4.70
PVM 13.60 10.20 11.90 11 3,500 11.10 3,500 11.20 300 11.30 -0.60 11.50 10,000 11.80 1,000 13 6,200 2,200 11.30 13 11.30
VEF 60.90 45.10 53 51.70 200 51.80 100 52 400 52.50 200 -0.50 52.50 800 52.90 2,000 53 900 2,200 51.60 52.50 51.60
PSB 5 3.80 4.40 4.20 500 4.30 500 4.40 1,800 4.50 0.10 4.50 1,900 4.70 1,300 4.80 700 2,100 4.40 4.50 4.40
ACS 15.80 11.80 13.80 13.80 500 14.10 1,000 14.10 2,000 0.30 15.50 3,000 2,000 14.10 14.10 14.10
G36 8 6 7 6 3,500 6.10 1,100 6 -1 7 500 7.10 15,000 7.40 3,000 2,000 6.60 6.60 6
KTL 20.10 14.90 17.50 17 4,000 17.30 1,000 17.40 1,000 17.50 0 18 1,000 20.10 500 2,000 17.50 17.50 17.50
STV 15.80 11.80 13.80 11.80 1,000 11.90 100 12 100 14 0.20 14.50 500 15 1,000 15.80 2,500 2,000 14 14 14
TA6 10.40 7.80 9.10 7.80 -1.30 9.10 1,000 2,000 8 8 7.80
VIN 12.40 9.20 10.80 10.50 1,600 10.60 300 10.80 100 10.80 0 10.90 500 11 1,500 12 100 2,000 10.80 10.80 10.80
DTI 15 11.20 13.10 12.50 500 12.90 800 13 1,000 13.10 0 13.10 300 13.50 500 13.80 1,500 1,800 13.10 13.10 13.10
VMG 2.80 2.20 2.50 2.20 25,000 2.30 1,900 2.40 6,600 2.40 -0.10 2.50 2,000 2.60 100 2.70 1,300 1,700 2.40 2.40 2.40
HSI 1.40 1.20 1.30 1.20 100 1.30 0 1.40 900 1,600 1.30 1.30 1.30
VCW 43.70 32.30 38 37.50 300 37.60 300 38 2,000 38 0 38.50 900 39 1,000 40.80 400 1,600 38.50 38.50 38 500
QTP 9.80 7.40 8.60 7.80 500 8.70 0.10 8.70 400 9.80 100 1,500 8.70 8.70 8.60
RCC 17.20 12.80 15 14.90 -0.10 16 5,000 17.20 121,400 1,500 14.90 14.90 14.90
MLN 3.30 2.50 2.90 2.50 900 2.60 400 -0.30 2.70 1,000 2.80 2,500 2.90 6,400 1,200 2.60 2.60 2.60
SGN 172.50 127.50 150 140.50 100 142 1,000 145 400 145 -5 150 1,100 151 1,000 160 4,200 1,200 129 145 129 600
TNW 10.90 8.10 9.50 9.40 500 9.60 500 9.70 500 10 1,200 0.50 10 800 1,200 10 10 10
BDT 13.90 10.30 12.10 12 3,400 12 -0.10 13.50 1,500 13.90 2,200 1,100 12.10 12.10 12
BWS 34.30 25.50 29.90 29 600 29.20 1,000 30 0.10 30.10 1,000 32.50 1,000 34.20 100 1,100 30 30 30
MKP 89.80 66.40 78.10 76.10 100 77 600 78 10,000 79.10 300 1 79.10 14,900 80 3,000 84 1,000 1,100 78.50 79.10 77 400
VCP 31.70 23.50 27.60 25.50 15,000 26 1,000 27 29,000 27 -0.60 27.50 100 27.60 100 28 600 1,100 27 27 27
HAN 14.10 6.10 10.10 12 1.90 12 11,900 14 3,900 1,000 12 12 12
HPW 12.10 9.10 10.60 10.60 3,000 11.50 1,000 12.10 1.50 1,000 12.10 12.10 12.10
NAS 36.80 27.20 32 30 10,000 30.50 200 31 300 32 0 32.20 100 32.30 200 32.50 11,400 1,000 32 32 32
VCA 17.20 12.80 15 14.30 1,000 14.40 3,100 14.50 3,000 14.90 -0.10 14.80 500 14.90 1,300 15 6,300 1,000 14.90 14.90 14.90
VIF 20.90 15.50 18.20 18.10 300 18.20 1,300 18.30 1,000 18.20 0 18.60 400 18.70 500 18.80 1,000 1,000 18.20 18.20 18.20
BCP 6 4.60 5.30 4.70 100 4.90 100 6 4,100 6 0.70 900 5 6 5
TLT 15.90 11.90 13.90 12.60 7,000 12.70 3,000 12.80 300 13.60 -0.30 13.80 900 13.90 500 14 500 800 13.60 13.60 13.60
TVP 43.10 31.90 37.50 43 100 5.50 43 1,300 43 500 800 37.20 43 37.20 600
APF 52.90 39.10 46 43 200 44 600 45 -1 45 1,000 45.30 400 46 44,600 700 44.90 45 44
M10 44 32.60 38.30 34.10 1,400 34.20 600 34.20 -4.10 39.50 3,000 40 200 42 400 700 34.10 34.20 34.10
NHV 16.40 12.20 14.30 14 2,500 14.10 2,400 14.20 2,000 14.30 0 14.30 600 14.40 3,500 14.50 2,200 700 14.30 14.30 14.30
VC5 1.40 1.20 1.30 1.20 -0.10 1.20 10,300 1.30 2,300 1.40 10,000 700 1.20 1.20 1.20
VCX 2.10 1.70 1.90 1.70 1,500 1.80 300 1.90 0 1.90 6,300 2 2,000 2.10 1,000 700 1.90 1.90 1.90
HRT 5.70 4.30 5 4.40 3,300 4.50 700 4.50 -0.50 5.40 300 5.50 300 5.70 100 600 5.50 5.50 4.40 300
TTD 72.90 53.90 63.40 62 200 62.10 1,000 62.20 500 64 400 0.60 72.90 100 600 63.40 64 63.40 200
ACE 31.50 23.30 27.40 26 700 26.10 1,700 26.20 200 28 0.60 28 800 28.10 100 28.20 800 500 26.10 28.20 26.10
ADP 33.20 24.60 28.90 25.70 1,600 26.10 200 26.10 200 -2.80 27 100 27.50 100 28 100 500 25.70 26.10 25.70 300
BSQ 26.30 19.50 22.90 22 200 22.60 2,000 22.90 0 23 700 23.50 800 24 600 500 22.90 22.90 22.90
HIG 7.10 5.30 6.20 6 1,000 6.10 300 6.10 -0.10 6.40 900 6.50 200 7 1,800 500 6.10 6.10 6.10
PFL 1.40 1.20 1.30 1.20 99,300 1.30 111,700 1.40 100 0.10 1.40 241,000 500 1.40 1.40 1.30
RGC 8.10 6.10 7.10 6.80 200 8.10 2,000 8.10 1 500 8.10 8.10 8.10
SRT 5.40 4 4.70 4.60 2,000 4.70 8,800 4.80 5,000 5.20 500 0.50 5.40 900 500 5.20 5.20 5.20
TNS 4.10 3.10 3.60 3.40 3,000 3.50 100 3.60 300 3.60 200 0 3.80 300 3.90 3,800 4 4,200 500 4.10 4.10 3.60
VET 60.60 44.80 52.70 44.80 300 45 200 44.80 300 -7.90 60 600 500 53 53 44.80
VIH 20.30 15.10 17.70 16 1,000 16.50 600 17.70 400 19.40 400 1.70 19.40 400 19.50 400 19.70 1,000 500 18.50 19.40 18.50
BSG 10.60 8 9.30 9.30 0 9 1,800 9.30 100 10.60 3,300 400 9.30 9.30 9.30
DHD 36.60 27.20 31.90 27.20 200 31.90 0 31.90 1,600 33.50 300 36.60 100 400 31.90 31.90 31.90
GND 26.90 19.90 23.40 20 200 20.10 200 26.80 3.40 24.90 100 25 5,000 26.80 200 400 26.80 26.80 26.80
PDV 4.40 3.40 3.90 3.40 100 3.50 300 4.40 0.50 400 4.40 4.40 4.40
PVP 9.50 7.10 8.30 7.10 3,800 7.10 -1.20 8.20 1,300 8.30 100 9.40 100 400 7.10 7.10 7.10
VFC 12.50 9.30 10.90 9.30 900 9.50 200 9.30 -1.60 10.90 200 11 300 11.50 100 400 10.90 10.90 9.30
VLG 6.90 5.10 6 5.40 400 5.50 5,300 5.50 -0.50 5.90 8,000 6 1,100 6.10 2,000 400 5.50 5.50 5.50
BTD 19 14.20 16.60 16.10 1,000 16.50 3,200 16.60 1,500 16.60 0 17.20 2,000 17.30 1,800 17.40 1,000 300 16.60 16.60 16.60
CHS 12.10 9.10 10.60 9.30 4,500 9.40 6,000 9.50 3,000 11.90 1.30 10.90 200 11.20 2,000 12 600 300 9.40 11.90 9.40 100
IFC 11.50 8.50 10 8.50 100 10 2,200 11.50 1.50 11.50 900 300 10 11.50 10
NTW 23.50 17.50 20.50 18.60 3,000 19 4,200 19.10 3,000 21 0.50 21 2,500 22 900 22.40 300 300 19 21 19 100
PJS 16.90 12.50 14.70 13.30 300 13.50 100 14 100 15 0.30 15 200 300 15 15 15
VFR 6.70 5.10 5.90 5.10 500 5.30 1,000 5.50 200 5.30 -0.60 300 5.20 5.30 5.10
WSB 60.60 44.80 52.70 50.70 200 50.80 100 51 100 52 -0.70 52 1,400 52.80 1,000 52.90 400 300 52 52 52
BLI 8.10 6.10 7.10 6.30 200 6.60 1,000 6.80 1,100 6.80 200 -0.30 7.30 100 7.40 3,000 8.10 3,000 200 7.30 7.30 6.80
CMN 44.30 32.90 38.60 38.60 2,100 38.70 3,000 38.90 100 39 100 0.40 43.90 200 44.20 100 44.30 3,400 200 41.90 41.90 39
CNT 3.70 2.90 3.30 3.70 5,000 3.70 0.40 200 3.70 3.70 3.70
HAV 1.60 1.20 1.40 1.20 16,600 1.30 2,000 1.40 100 1.60 0.20 200 1.60 1.60 1.60
ILA 13.80 10.20 12 13.40 1.40 13.40 300 13.50 700 200 13.50 13.50 13.40
MTV 12.80 9.60 11.20 10.10 100 10.20 100 12.80 800 12.80 1.60 200 12.80 12.80 12.80
SKV 25.60 19 22.30 21.80 700 22 600 22.10 1,000 22.90 200 0.60 22.90 100 23 1,000 23.50 2,700 200 22.90 22.90 22.90
TUG 7.70 5.70 6.70 7.30 300 7.50 500 7.70 1 7.70 100 200 7.70 7.70 7.70
VGG 66.30 49.10 57.70 56.50 1,700 56.60 500 56.70 500 59 1.30 58.90 100 59 100 59.80 700 200 59 59 59
VNA 1.60 1.20 1.40 1.20 3,000 1.40 0 1.40 300 1.50 11,000 1.60 11,300 200 1.40 1.40 1.40
VNI 7.30 5.50 6.40 5.50 3,000 5.60 500 6 100 7.30 0.90 200 7.30 7.30 7.30
VPC 1.20 1 1.10 1 -0.10 1 14,900 1.10 19,100 1.20 48,300 200 1 1 1
BAL 28.70 21.30 25 25.20 0.20 25 2,300 25.20 6,000 100 25.20 25.20 25.20
BLT 15.10 11.30 13.20 11.40 200 12 1,000 13.20 100 15.10 1.90 100 15.10 15.10 15.10
BTH 6.90 5.10 6 5.20 400 5.20 -0.80 6 500 100 5.20 5.20 5.20
CCP 22.70 16.90 19.80 19.90 0.10 19.80 1,000 19.90 1,200 100 19.90 19.90 19.90
CZC 9.80 4.20 7 4.20 100 9.80 2.80 9.80 200 100 9.80 9.80 9.80
DGT 17.20 12.80 15 12.80 4,800 17.20 100 2.20 17.20 4,200 100 17.20 17.20 17.20
DND 19.50 14.50 17 16 2,100 16 -1 19.50 2,000 100 16 16 16
DPH 24.10 17.90 21 19 200 19.20 100 20 100 24.10 3.10 100 24.10 24.10 24.10
GTH 6.30 4.70 5.50 6.20 100 0.70 6.30 500 100 6.20 6.20 6.20
HNP 26.20 19.40 22.80 19.50 1,000 20.40 2,000 24 1.20 26.20 100 100 24 24 24
HPI 11.80 8.80 10.30 11 3,000 11.20 100 11.80 20,500 11.80 1.50 100 11.80 11.80 11.80
HU4 7.10 5.30 6.20 5.30 5,000 5.40 1,000 7.10 0.90 7 200 100 7.10 7.10 7.10
ICN 33.30 24.70 29 25.50 1,000 26.50 2,500 26.60 200 25 -4 29 100 29.10 100 29.20 100 100 25 25 25
KGU 35.10 26.10 30.60 27.70 1,600 28.50 100 28.60 1,000 30.90 0.30 30.80 100 30.90 100 32.50 500 100 30.90 30.90 30.90
LM3 1.40 1.20 1.30 1.20 -0.10 1.20 12,900 100 1.20 1.20 1.20
MMC 1.10 0.90 1 1.10 0.10 100 1.10 1.10 1.10
NMK 13.10 9.70 11.40 10.20 300 10.50 1,000 10.60 500 12.40 100 1 12.50 1,400 12.60 2,000 13.10 5,000 100 12.40 12.40 12.40
NS2 23 17 20 21 1 21 900 100 21 21 21
PEC 7.90 5.90 6.90 6.90 300 7.90 1 100 7.90 7.90 7.90 100
PHH 10.50 7.90 9.20 10.30 1,000 10.40 1,000 10.50 400 10.50 1.30 100 10.50 10.50 10.50 100 100
PLA 5.50 4.10 4.80 4.10 100 -0.70 100 4.10 4.10 4.10
PND 11.10 8.30 9.70 10 0.30 10 5,400 11 200 100 10 10 10
PPH 17.40 13 15.20 15.30 6,500 15.40 3,200 15.50 100 16 0.80 16 4,500 16.50 21,000 17.40 9,800 100 16 16 16
PSL 42.60 31.60 37.10 32.30 200 32.50 300 32.70 200 42.50 5.40 39.90 1,000 40 500 42 100 100 42.50 42.50 42.50 100
QSP 11.70 8.70 10.20 9.10 2,000 10.20 200 9 -1.20 100 9 9 9
S33 31 23 27 31 4 100 31 31 31
SCO 3.30 2.50 2.90 3.30 0.40 100 3.30 3.30 3.30
SNZ 17.20 12.80 15 14.50 1,000 14.60 400 15 200 16 1 16 1,100 16.50 1,600 17 6,900 100 16 16 16
TBT 1 0.80 0.90 1 0.10 1 200 100 1 1 1
TNB 6.20 4.60 5.40 4.70 100 5.30 800 6 0.60 6 100 6.10 200 6.20 1,900 100 6 6 6
VKD 26.60 19.80 23.20 20 300 22 200 24.50 1.30 24.50 1,700 24.80 500 25.20 1,000 100 24.50 24.50 24.50
VTX 18.10 13.50 15.80 17.40 1.60 17.20 200 17.30 1,100 17.40 5,800 100 17.40 17.40 17.40
XPH 7.50 5.70 6.60 6.40 1,000 6.50 100 6.60 600 7.10 0.50 7 1,200 7.10 500 7.20 400 100 7.10 7.10 7.10
AC4 15.60 11.60 13.60 13.10 2,400 13.20 2,500 13.60 0
AFC 11.50 8.50 10 10 0
AFX 5.60 4.20 4.90 4.20 4,400 4.30 10,000 4.40 10,000 4.90 0 5.60 20,900
AG1 13.80 10.20 12 12 0
AGP 28.10 20.90 24.50 24.50 0 26 3,100 28.10 1,000
AGX 37.30 16.10 26.70 16.10 100 26.70 0
AMP 18.60 13.80 16.20 16.20 0
ANT 10.90 8.10 9.50 8.10 2,000 8.50 300 9.50 0
APL 23.50 10.10 16.80 16.80 0
ASD 0.90 0.90 0.90
AUM 14.80 6.40 10.60 10.60 0
AVF 0.30 0.30 0.30
BBM 16.80 7.20 12 12 0 11.50 2,000
BDF 18.90 14.10 16.50 16.50 0
BDG 35.60 26.40 31 26.40 1,000 31 0 34 10,300 35.60 100
BDP 14 6 10 10 0
BDW 15.50 11.50 13.50 13.50 0
BEL 9.90 4.30 7.10 7.10 0
BGW 11.50 8.50 10 10 0
BHA 15.50 11.50 13.50 13.20 2,100 13.50 0
BHC 3.20 2.40 2.80 2.40 5,000 2.60 50,000 2.80 0
BHP 11.80 8.80 10.30 8.80 1,000 10.30 0 10.50 400 11.80 200
BHV 4.90 3.70 4.30 4.30 0
BLN 10.20 4.40 7.30 7.30 0
BMD 8 6 7 7 0
BMN 11.60 5 8.30 8.30 0
BMV 14 6 10 10 0
BPW 14 6 10 10 0
BQB 16.10 11.90 14 14 0 12.50 3,000
BRR 18.20 13.60 15.90 15.90 0 13.60 2,000 15 500 15.80 5,000
BRS 10 4.40 7.20 7.10 200 7.20 0
BSD 58.10 24.90 41.50 41.50 0
BSL 17.20 12.80 15 15.50 1,000 15 0 17.20 100
BT1 19.50