Mã CK  

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

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

Đăng nhập   Tạo tài khoản   Quên mật khẩu

Bảng giao dịch chứng khoán trực tuyến HOSE & HNX # 12/12/2017

Sử dụng tài khoản trả phí để bỏ Quảng Cáo và Sử dụng đường truyển riêng tốc độ tốt hơn.
Tất Cả HOSE HNX UPCOM                  Xem theo Nhóm Ngành Danh Mục Cá Nhân Ảnh Hưởng Nhóm Ngành Bảng điện mở rộng
VNINDEX 927.25 ( 9.80    1.07% )
KL: 243,244,642   GT: 5,812.24 (tỷ)
HNX 110.91 ( -0.87    -0.78% )
KL: 90,586,102   GT: 1,280.49 (tỷ)
UPCOM 54.06 ( -0.21    -0.39% )
KL: 15,565,828   GT: 336.06 (tỷ)
VN30 914.82 ( 9.80    1.08% )
KL: 243,244,642   GT: 5,812.24 (tỷ)
MãCK Giá
Trần
Giá
Sàn
Giá
TC
Dư Mua Giá
Khớp
KL
Khớp
+/- Dư Bán Khối Lượng
 
Mở
cửa
Cao
nhất
Thấp
nhất
NN
Mua
NN
Bán
Giá3 KL3 Giá2 KL2 Giá1 KL1 Giá1 KL1 Giá2 KL2 Giá3 KL3
GEX 27.70 20.50 24.10 23.70 33,600 23.80 35,000 23.90 16,000 24 5,000 -0.10 24 10,700 24.10 56,400 24.20 41,700 1,566,340 24.10 24.40 23.50 102,000
LPB 15.40 11.40 13.40 13 172,700 13.10 35,600 13.20 1,300 13.30 1,100 -0.10 13.30 37,000 13.40 128,700 13.50 223,900 1,312,330 13.50 13.50 12.90 10,700
DVN 23.90 17.70 20.80 19.60 3,600 19.70 7,500 19.80 600 19.90 25,300 -0.90 20 26,600 20.10 10,700 20.20 16,200 1,209,140 20.50 20.90 18.10
HVN 41.40 30.60 36 35.40 200 35.50 40,900 35.60 4,800 35.70 1,100 -0.30 35.70 1,900 35.80 1,000 35.90 2,900 1,067,529 34.20 36.50 33 33,800 7,600
SBS 2.40 1.80 2.10 1.80 74,300 1.90 78,900 2 3,000 -0.10 2 21,800 2.10 327,600 2.20 451,100 706,410 2.10 2.10 1.90 10,000
ART 16.40 12.20 14.30 13.90 10,200 14 8,600 14.10 2,000 14 1,500 -0.30 14.20 7,800 14.30 7,100 14.40 16,500 424,400 14.30 14.40 13.80 22,600
TIS 14.40 10.80 12.60 12.50 22,000 12.60 92,000 12.70 26,500 12.70 30,000 0.10 13 60,900 13.10 9,000 13.30 5,000 296,800 12.80 12.90 12.70
VNP 7.80 5.80 6.80 5.80 50,300 5.90 30,000 6 8,600 6 -0.80 6.10 3,400 6.20 5,000 6.30 11,700 293,000 6.50 6.50 5.80
DRI 13.20 9.80 11.50 11.30 13,500 11.40 2,100 11.50 12,400 11.60 9,500 0.10 11.60 500 11.70 13,500 11.80 35,300 263,810 11.60 11.80 11.40
MSR 24.60 18.20 21.40 19.20 6,000 19.30 5,100 19.40 9,500 19.40 20 -2 19.90 7,400 20 13,100 20.10 11,300 244,990 20.70 20.90 18.80 1,000
PFL 1.60 1.20 1.40 1.20 19,800 1.30 146,600 1.40 12,300 1.50 100 0.10 1.50 147,300 1.60 84,300 237,477 1.40 1.50 1.30
TOP 1.80 1.40 1.60 1.40 357,700 1.50 496,900 1.60 100 0 1.60 8,900 1.70 450,200 1.80 275,600 179,800 1.60 1.60 1.50
QNS 63.50 47.10 55.30 53.80 2,000 54 3,700 54.10 1,000 54.40 200 -0.90 54.40 2,000 54.50 2,000 54.60 3,900 170,590 55 55.20 53.20 20 23,000
ACV 100.90 74.70 87.80 84.40 1,200 85 700 86 100 86.50 100 -1.30 86.50 400 87 3,000 87.20 2,800 160,470 86.90 88.10 84.10 26,000 62,400
PXL 2.50 1.90 2.20 1.90 34,400 2 96,500 2.10 56,000 2.20 0 2.20 75,000 2.30 67,000 2.40 36,100 135,600 2.20 2.20 2.10
PVM 12.30 9.10 10.70 10.50 23,000 10.60 23,000 10.70 40,000 10.80 100 0.10 10.80 18,800 10.90 10,900 11 20,200 134,700 10.70 10.90 10.70
MCH 79.10 58.50 68.80 69.50 12,000 69.60 11,800 69.70 9,600 69.70 22 0.90 70 200 70.20 3,000 70.30 4,800 111,286 69 70.20 68.80 71,200 600
SSN 21.50 15.90 18.70 18.10 1,100 18.20 1,100 18.30 1,500 18.70 0 18.70 900 18.90 1,000 19 800 109,500 18.80 18.90 18.70
SDH 1 0.80 0.90 0.80 2,000 0.90 68,800 1 105,500 0.10 1 71,600 105,500 0.90 1 0.90
VLC 20.80 15.40 18.10 18.80 5,900 18.90 6,400 19 3,100 19.30 12,300 1.20 19.30 1,000 19.40 6,000 19.50 20,000 104,100 18.50 19.50 18.30 100
CLX 12.60 9.40 11 10.50 14,400 10.50 -0.50 11.50 4,200 12 5,800 12.60 2,900 100,600 11 11 10.50
ATB 1.80 1.40 1.60 1.40 64,300 1.50 41,700 1.50 -0.10 1.60 16,900 1.70 63,500 1.80 128,200 98,000 1.60 1.60 1.40
SMB 35.30 26.10 30.70 30.70 5,000 30.80 4,400 30.90 2,000 31.50 5,000 0.80 31.70 500 31.80 1,000 31.90 2,000 97,800 30.80 32.20 30.80 2,000 2,000
TVB 22 16.40 19.20 18.70 3,700 18.80 5,300 18.90 2,500 19 500 -0.20 19 2,700 19.10 1,100 19.20 3,000 92,000 19.10 19.20 18.60
SWC 14.70 10.90 12.80 12.30 4,400 12.40 1,000 12.50 500 12.50 200 -0.30 12.60 5,800 12.70 2,000 12.80 13,500 85,700 12.70 12.70 12
IDC 31.50 23.30 27.40 27.20 5,000 27.40 1,300 27.50 5,000 27.50 8,000 0.10 27.60 500 27.70 10,000 27.80 900 71,800 27.40 27.50 27.40
DBD 64.50 47.70 56.10 55.40 2,700 55.50 1,000 55.60 1,000 55.40 100 -0.70 55.90 400 56 22,900 56.20 8,000 66,190 56.10 56.10 54.90
SKH 32.40 24 28.20 27.70 20,700 27.80 12,800 27.90 5,400 28.20 0 28.20 4,400 28.30 4,800 28.40 5,600 60,700 28 28.40 27.80 19,700
DDV 7.80 5.80 6.80 6.30 100 6.40 600 6.60 2,400 6.60 -0.20 6.70 1,000 6.80 8,500 6.90 7,000 56,312 6.70 6.70 6.60
EME 23 17 20 17 1,600 17.10 2,000 20 0 20 39,000 52,000 17 20 17
KDF 66.10 48.90 57.50 57.10 500 57.50 7,900 57.60 3,500 58 10,000 0.50 58.40 500 58.50 3,300 58.60 10,000 51,310 57.50 58 57 91,500
NTC 92.60 68.60 80.60 79.70 500 79.80 3,400 80 300 80.80 100 0.20 80.80 900 80.90 2,600 81 1,000 51,300 80.10 81 79.50
SDI 105.50 78.10 91.80 90.30 500 90.40 800 90.50 300 91.80 300 0 91.80 100 91.90 100 92 1,000 51,100 91.90 93.60 89 500
VNH 1.30 1.10 1.20 1.10 25,600 1.20 200 1.30 800 1.30 42,200 0.10 47,300 1.20 1.30 1.20
HD2 14.30 10.70 12.50 11.90 5,000 12 8,200 12.20 900 12.20 -0.30 12.40 4,200 12.50 4,100 12.60 3,000 46,000 12.40 12.40 12
ITS 3.50 2.70 3.10 2.80 15,000 2.90 15,000 3 100 3 -0.10 3.10 6,000 3.20 8,200 3.30 3,200 45,700 3 3 3
SCS 133.60 98.80 116.20 107.50 400 114 1,100 114.50 3,500 115 200 -1.20 115 600 116 900 117 1,400 44,750 116.20 116.20 115 44,000
NHT 37 27.40 32.20 32.50 200 33 100 37 400 37 4.80 40,000 37 37 37
LTG 47.10 34.90 41 40.40 1,000 40.50 8,900 40.60 900 40.60 300 -0.40 40.90 2,700 41 20,000 41.20 500 38,210 40.60 40.90 40.50
SAS 34.60 25.60 30.10 28.80 12,000 29 17,700 29.10 500 29 -1.10 29.50 5,000 30 6,500 30.50 6,300 37,919 30 30 29 3,000
HND 10.30 7.70 9 8 5,000 8.10 200 9.50 4,000 9.50 100 0.50 9.90 500 10 14,300 10.10 10,000 36,001 9.90 10 9.50
BVG 1.30 1.10 1.20 1.10 3,000 1.20 900 1.20 0 1.30 33,800 35,500 1.20 1.20 1.20
SEA 17.90 13.30 15.60 15.20 500 15.30 11,400 15.40 1,000 15.30 -0.30 15.80 500 15.90 1,300 16 2,300 32,200 15.40 15.90 15.30
DPG 74.80 55.40 65.10 64.20 2,000 64.30 3,000 64.50 500 65 -0.10 65.80 1,000 65.90 300 66 2,800 30,917 65 66.50 63.50
GEG 16.10 11.90 14 13.90 2,000 14 2,600 14.20 5,000 14.30 5,000 0.30 14.40 2,000 14.50 5,100 15 40,300 29,800 14 14.30 13.90
VCW 41.20 30.60 35.90 35.60 2,400 35.90 5,000 36 3,100 36.30 0.40 36.40 6,900 36.90 3,000 37 13,000 29,500 36 37.80 35.50 1,000
VIB 26.40 19.60 23 22.60 100 22.70 6,000 22.80 900 22.80 -0.20 22.90 6,500 23.10 1,000 23.20 1,200 29,300 22.80 23 22.50
C21 24.30 18.10 21.20 20.80 7,000 20.90 6,500 21 4,100 21.10 100 -0.10 21.10 700 21.20 2,000 21.30 3,000 28,739 21.10 21.20 21
MIG 13.20 9.80 11.50 11.10 100 11.20 100 11.30 500 11.40 3,500 -0.10 11.50 2,700 11.60 3,900 11.70 4,100 28,700 11.50 11.50 11.40
X18 2.80 2.20 2.50 2.20 -0.30 2.20 25,800 26,400 2.30 2.30 2.20
ILA 18 13.40 15.70 15.50 500 15.70 1,100 15.80 600 15.80 400 0.10 15.90 500 16 5,000 18 100 26,000 15.50 15.80 15.50
PNT 8.60 6.40 7.50 6.40 2,000 6.50 3,000 7 -0.50 8.50 300 8.60 10,000 24,900 7.50 7.50 6.40 7,000
CTR 29.90 22.10 26 24 300 24.50 1,000 25 15,700 26.90 100 0.90 26.90 1,300 27.20 3,900 27.70 1,300 22,924 27 27.80 25
VGT 13.10 9.70 11.40 10.90 2,100 11 1,100 11.20 1,000 11.30 900 -0.10 11.40 200 11.50 5,000 11.60 200 22,900 11.40 11.40 11
EFI 9 6.80 7.90 7.20 1,000 7.50 2,000 7.60 3,000 7.80 3,000 -0.10 8 2,500 8.10 500 8.20 2,000 22,500 7.10 7.90 6.80
HNF 43.20 32 37.60 37.40 1,000 37.60 500 39 200 40 300 2.40 40 900 41.40 500 42 3,800 19,858 37.60 40 37
G36 9.70 7.30 8.50 7.50 1,600 7.70 4,000 7.80 5,000 7.90 -0.60 8.20 5,000 8.40 10,000 8.50 14,900 18,000 8.50 8.80 7.90
VCP 29.40 21.80 25.60 25 2,500 25.80 500 26.60 4,900 26.80 100 1.20 26.80 4,800 27 1,000 27.50 2,400 16,500 26 26.80 26
PPH 18.50 13.70 16.10 15.20 1,000 15.30 200 15.40 100 15.30 -0.80 16.10 61,100 16.20 4,100 16.50 500 15,800 16 16 15.30
VFR 14.10 10.50 12.30 11 200 13.50 1.20 13.50 2,000 13.80 10,000 14 500 15,700 12.80 13.50 12.50
PCC 20.80 15.40 18.10 16 3,000 16.10 200 16.20 5,000 18.10 0 18.50 1,300 19.50 33,000 20 2,000 15,500 16.20 18.10 16.20
PTT 5.20 4 4.60 4.10 5,000 4.60 10,000 5.20 4,500 5.20 0.60 15,500 4.60 5.20 4.60
PVO 5.70 4.30 5 4.30 6,000 4.40 7,100 4.50 5,000 4.90 100 -0.10 4.90 1,800 5 11,500 5.10 11,500 15,100 5 5 4.80
SB1 19.70 14.70 17.20 14.70 -2.50 15.90 100 16.20 100 15,000 14.70 14.70 14.70
NHH 102.20 75.60 88.90 85 95,000 85.50 1,200 86 2,000 86 -2.90 89 3,000 90 4,500 92 5,000 14,600 85.10 86 81
VGV 11.50 8.50 10 9.90 3,000 10 8,500 10.10 5,000 10.10 0.10 10.30 500 10.40 1,600 10.50 3,300 14,000 10.20 10.30 10.10
VKD 46.20 34.20 40.20 36.40 500 37 100 37.50 100 38 100 -2.20 38 600 39 200 39.50 600 13,900 40 41 37.50
FOX 85.60 63.40 74.50 73 200 73.10 500 73.20 400 77 2.50 76.50 100 77 1,600 77.50 6,000 13,800 77.90 78 75 5,400
SGR 33.10 24.50 28.80 28.50 5,000 28.60 100 28.80 12,000 28.90 2,900 0.10 28.90 2,500 29 7,700 29.20 6,100 13,200 29 29 28.80
VPD 17.70 13.10 15.40 14 2,700 14.10 5,000 14.20 3,400 14.20 -1.20 15.40 500 15.50 200 15.60 300 12,544 15.40 15.40 13.80
HU4 7.80 5.80 6.80 6.50 3,200 6.80 3,700 6.80 0 6.90 5,000 7 5,000 12,500 6.90 6.90 6.80
VCA 13.90 10.30 12.10 11.90 1,000 12 4,400 12.10 100 12.10 0 12.20 2,000 12.30 2,400 12.40 2,300 11,900 12.30 12.30 12.10 100
DNA 20.10 14.90 17.50 15.80 200 16 100 16.20 500 17 -0.50 17 1,500 17.40 300 17.50 5,000 11,500 17.70 17.80 17
TND 7.70 5.70 6.70 6.50 1,900 6.60 5,700 6.70 600 7.40 0.70 7.40 1,600 7.50 2,000 7.60 2,000 10,900 6.80 7.40 6.60
TBD 42.30 31.30 36.80 36.50 10,000 36.80 1,600 37 1,400 37.50 0.70 38 15,500 40 2,000 42.30 7,100 10,800 36.80 37.50 36.80
TNS 5.40 4 4.70 4.30 4,500 4.50 2,000 4.60 100 4.70 5,000 0 4.80 2,000 4.90 8,200 5 2,800 10,310 4 5 4
QTP 9.20 6.80 8 7.70 5,000 8 0 8 1,000 8.50 1,000 9 1,200 10,000 8 8 8
DND 18.40 13.60 16 15 5,000 15.50 500 15.60 1,000 16 0 16 11,900 9,500 16 16 16
IPA 20.70 15.30 18 17 1,100 17.50 2,700 17.90 3,000 18 0 18.50 400 20 1,500 20.50 2,000 9,300 18 18 18
GSM 13.10 9.70 11.40 9.80 2,000 9.90 2,000 10 8,400 10 -1.40 11.20 200 11.40 29,800 11.80 1,500 9,000 10.60 10.60 10
VEC 8.20 6.20 7.20 6.50 20,100 6.70 3,000 6.90 600 7.70 0.50 7.60 3,100 7.70 700 7.80 3,000 8,900 7 7.70 6.90
VMG 2.50 1.90 2.20 2.20 5,000 2.30 2,600 2.30 1,000 0.10 2.40 4,400 2.50 1,400 8,400 2.20 2.30 2.20
VHD 11.50 8.50 10 8.60 5,000 9 5,000 10.50 0.50 11 1,000 11.40 100 11.50 13,500 8,100 10.10 10.50 10.10
VGG 61.90 45.90 53.90 53 600 53.10 100 53.20 100 52.90 -1 55 100 55.50 1,500 55.90 100 7,820 55.50 55.50 52.60 3,400
KLB 10.20 7.60 8.90 8.50 2,600 8.60 300 8.90 1,000 0 8.90 4,000 9 11,500 9.10 1,000 7,700 8.90 9 8.90
ABC 17.80 13.20 15.50 15.20 1,300 15.30 500 15.40 300 15.40 50 -0.10 15.60 100 15.70 1,000 15.90 4,000 7,550 15.30 15.50 15.30
TCW 20.70 15.30 18 16 500 17.50 6,500 18.20 200 0.20 18.40 1,500 18.50 8,200 18.80 1,100 6,150 18 18.50 18
CGV 2.10 1.70 1.90 1.70 9,000 1.80 2,400 1.90 0 1.90 5,100 2 2,000 2.10 3,600 6,010 1.90 1.90 1.90
ISH 15.10 11.30 13.20 12.70 3,000 13.30 0.10 13.30 800 13.40 10,800 14 3,000 6,000 13.40 13.40 13.30
SNZ 20.80 15.40 18.10 16.60 100 17 200 17.10 500 17.10 -1 18 1,100 18.10 2,000 18.20 1,300 6,000 17.50 17.60 17
SKV 29.90 22.10 26 26.10 1,500 26.20 1,800 26.30 1,100 26.30 0.30 26.90 1,200 27 200 27.30 3,600 5,500 25.80 26.30 25.80
SNC 14 10.40 12.20 12 -0.20 12 700 13 2,000 13.40 1,800 5,500 12.20 12.20 12
WSB 61.10 45.30 53.20 52.50 1,000 53 200 53.30 1,900 53.30 200 0.10 54.90 800 55 200 55.50 100 5,250 54.50 56 53.20
VOC 24 17.80 20.90 18.70 3,800 19.20 600 19.30 1,000 20 -0.90 20 3,000 20.10 1,500 20.20 2,000 5,220 20.80 20.80 20
MTA 2.30 1.70 2 1.70 5,000 1.80 19,000 1.90 17,500 2 0 2 1,700 2.10 5,300 2.20 500 5,200 2 2 2
TGP 9.20 6.80 8 6.80 500 7.30 1,000 7.50 3,000 8 1,400 0 5,100 7.50 8 7.50
HIG 7.10 5.30 6.20 5.80 5,000 6.10 2,100 6.30 0.10 6.30 13,100 6.40 2,400 6.50 1,900 5,000 6.30 6.30 6.30
PSP 8.90 6.70 7.80 7 1,000 7.50 600 7.60 5,000 7.70 -0.10 8 1,000 8.20 2,400 8.50 400 5,000 7.70 7.70 7.70
TDS 12.80 9.60 11.20 11 5,300 11.20 1,000 11.50 0.30 11.60 100 11.70 2,000 12 2,100 5,000 11.50 11.50 11.50
TL4 8 6 7 6.40 3,000 6.40 -0.60 6.80 1,200 7.20 800 7.60 1,000 5,000 6.40 6.40 6.40
XPH 7.70 5.70 6.70 5.70 200 6 5,000 6.10 500 6.70 0 6.70 7,300 6.80 1,100 7.20 2,100 4,900 6.20 6.70 6.20
BWS 36.90 27.30 32.10 28 8,200 28.10 2,000 31.80 9,200 31.90 2,800 -0.20 31.90 800 32.10 1,000 32.50 200 4,845 31.90 31.90 31.80 3,100
SAC 16.30 12.10 14.20 13.80 200 14 200 14 700 -0.20 14.30 3,000 14.40 12,100 14.70 600 4,800 14 14 14
SRT 4.60 3.40 4 3.70 3,000 3.80 3,200 3.90 400 4.30 0.30 4.40 1,500 4.50 1,200 4,700 4.10 4.30 4.10
ABI 32.40 24 28.20 27.90 100 28 100 28.10 100 28.20 0 28.30 100 28.50 400 28.60 500 4,400 30 32 28.20 2,600 1,400
HAC 4.40 3.40 3.90 3.60 10,000 3.70 21,100 3.80 17,400 3.90 0 3.90 8,600 4 15,800 4.10 15,000 4,258 3.90 3.90 3.80
MLN 3.40 2.60 3 2.60 5,000 2.70 10,000 2.70 -0.30 2.90 2,300 3 7,500 3.10 6,000 4,200 2.90 2.90 2.70
S12 1.20 1 1.10 1 -0.10 1 1,500 1.10 6,000 1.20 7,000 4,000 1 1 1
SAL 10.90 8.10 9.50 8.30 10,000 8.50 6,300 9 12,000 8.50 -1 3,500 10 10 8.50
NAS 36.10 26.70 31.40 30 500 30.20 200 30.50 500 32 0.60 32.20 600 32.40 3,000 32.50 6,800 2,808 32 32 32
XHC 21.20 15.80 18.50 20.30 1,900 20.40 4,000 20.60 2,000 20.70 1,500 2.20 21.20 2,500 2,600 20.10 20.70 20.10
NCS 56.10 41.50 48.80 46 500 47 500 48 600 48.80 0 48.80 200 49 1,400 49.20 1,300 2,500 48.80 48.80 48.80
BTD 19.70 14.70 17.20 15.50 5,000 16.20 4,000 16.30 5,000 16.20 -1 17.10 900 17.30 3,300 17.50 200 2,400 16.30 16.30 16.20
SDV 17.20 12.80 15 15 2,600 15 0 15.50 5,000 16.50 500 17.20 500 2,400 15 15 15
DNS 13.80 10.20 12 12 0 2,110 12 12 12
CYC 2.10 1.70 1.90 1.70 9,100 1.80 1,000 2 0.10 2 1,500 2.10 4,800 2,100 2.10 2.10 2
HTG 20.80 15.40 18.10 17.60 3,000 17.70 3,000 17.80 1,000 18 -0.10 18.50 6,600 18.70 5,000 18.80 3,600 2,065 18 18 18
NED 11.50 8.50 10 8.50 6,900 9.50 -0.50 9.80 1,400 10 60,500 10.10 3,000 2,000 9.50 9.50 9.50
NHV 16.40 12.20 14.30 14 1,800 14.10 1,900 14.20 1,600 14.30 0 14.30 900 14.40 2,000 14.50 2,400 1,900 14.20 14.30 14.20
VCX 2 1.60 1.80 1.60 5,000 1.70 10,000 1.80 1,000 1.90 0.10 1.90 2,000 2 5,500 1,800 1.90 1.90 1.90
VIH 18.40 13.60 16 13.60 1,000 13.70 200 15 1,000 -1 16.40 100 18 500 18.20 1,000 1,710 16 16 15
HMS 35.80 26.60 31.20 31.30 3,000 31.40 500 31.50 10,000 31.40 0.20 33.50 3,000 34 500 35 1,000 1,700 31.10 31.40 31.10
VEF 71.10 52.70 61.90 60.30 700 60.50 500 60.60 200 60.60 300 -1.30 62 200 62.90 300 63 200 1,700 63.30 63.30 60
CMN 33.80 25 29.40 29.20 1,000 29.40 2,100 29.50 300 30.60 1.20 31.40 100 31.50 2,000 32 900 1,500 29.50 30.60 29.50
RGC 7.40 5.60 6.50 5.60 -0.90 6.50 200 7 1,000 7.30 1,000 1,500 7.40 7.40 5.60
TMW 17.20 12.80 15 13.50 1,000 14 2,000 14 -1 15.50 400 16.60 500 1,500 14 14 14
VLG 6.60 5 5.80 5.50 2,000 5.50 -0.30 5.80 3,700 6.20 1,000 6.30 2,000 1,500 5.80 5.80 5.50
VNB 20.20 15 17.60 16.50 2,000 16.70 3,000 17 2,000 17.50 -0.10 17.50 900 17.60 1,000 17.80 2,500 1,452 18.10 18.10 16.10
PSB 6.90 5.10 6 5.50 100 5.90 1,000 5.90 930 -0.10 6.20 800 6.30 700 6.40 1,000 1,360 6 6 5.90
TTJ 38.40 28.40 33.40 31 500 31.10 200 31.20 1,000 31.20 -2.20 33.40 200 38 100 1,200 33.40 33.40 31.20 100
BSP 31.10 23.10 27.10 27 3,600 27.10 800 27.20 200 0.10 27.50 2,000 28 1,500 28.50 500 1,104 27.10 27.20 27.10
DCF 10 7.40 8.70 8.20 2,000 8.50 1,000 8.60 100 -0.10 9 400 9.10 1,000 9.20 3,000 1,100 8.60 8.60 8.60
HC3 28.50 21.10 24.80 24.50 1,000 24.60 1,300 24.70 1,300 24.60 -0.20 25.50 1,100 26 8,200 28.50 5,800 1,100 24.80 24.80 24.60
VSN 51.50 38.10 44.80 39.60 100 40 1,200 40.10 500 42.90 200 -1.90 43 500 43.50 300 43.80 300 1,100 43.80 43.80 40.10 400
BSL 16.10 11.90 14 13 1,000 13.90 300 13.90 -0.10 15.90 600 16 6,400 16.10 100 1,000 14 14 13.90
CNN 15 11.20 13.10 12 200 12.50 500 12.80 800 12.70 -0.40 1,000 12.70 12.70 12.70
HNA 12.40 9.20 10.80 9.50 100 10 300 10.20 100 10.70 -0.10 10.70 300 11.50 1,000 12.10 100 1,000 10.70 10.70 10.70
MTG 4.10 3.10 3.60 3.20 6,000 3.30 1,500 3.40 2,000 3.40 -0.20 3.90 500 4 3,800 4.10 1,500 1,000 3.40 3.40 3.40
NNG 8 6 7 6 100 7 0 7.50 5,000 8 1,600 1,000 7 7 7
SD3 4.30 3.30 3.80 3.30 500 3.40 100 3.80 0 3.90 500 4 1,000 4.10 2,000 1,000 3.80 3.80 3.80
STV 19.50 14.50 17 15 1,000 16 400 16.50 -0.50 16.90 300 17 3,000 17.20 100 1,000 16.50 16.50 16.50
TDB 40.20 29.80 35 29.80 1,600 33 1,000 35 1,100 35 0 38 300 39 1,100 1,000 35 35 35
CHS 11.50 8.50 10 9.50 2,000 9.50 -0.50 10.90 2,000 11 1,000 11.50 100 900 9.50 9.50 9.50
DSV 6.50 4.90 5.70 5 100 5 -0.70 900 5 5 5
RTB 13.10 9.70 11.40 12 0.60 13.10 100 900 12 12 12
BTV 19.70 14.70 17.20 15 300 19.50 200 19.70 500 19.70 2.50 700 19.50 19.70 19.50
PRO 11.10 8.30 9.70 8.30 -1.40 8.30 2,000 10 18,000 11.10 100 700 8.30 8.30 8.30
SGP 9.80 7.40 8.60 8.60 4,600 8.70 900 8.90 100 8.90 0.30 9 3,000 9.30 900 9.40 6,000 700 8.70 8.90 8.70
TNB 6.50 4.90 5.70 5.50 100 5.60 1,100 5.70 0 5.70 1,200 5.80 900 5.90 200 700 5.60 5.70 5.60
BT6 6 4.60 5.30 4.70 200 5.20 2,500 5.30 2,400 5.30 0 5.40 4,600 5.50 5,700 5.60 5,400 600 5.30 5.30 5.30
PTM 12.90 9.70 11.30 9.70 800 9.70 -1.60 600 9.70 9.70 9.70
VTA 8.30 6.30 7.30 6.50 5,000 7.40 11,300 7.40 0.10 7.90 900 8.10 15,700 8.20 300 600 7.90 7.90 7.40
ACE 31.20 23.20 27.20 25.50 2,100 25.70 100 25.80 500 25.80 -1.40 26.70 100 26.80 100 27 2,300 500 25.80 25.80 25.80
GTS 10.30 7.70 9 8 500 10.30 1.30 10.30 3,600 500 10.30 10.30 10.30
MTV 14.90 11.10 13 11.10 100 11.20 100 14.90 1.90 14.90 1,600 500 11.70 14.90 11.70
ACS 15.20 11.40 13.30 12 500 12.40 400 -0.90 15 800 15.20 2,900 400 12.40 12.40 12.40
BSQ 26.20 19.40 22.80 22.90 500 23 500 23.10 1,000 23.50 0.70 23.50 2,000 24 500 24.60 3,000 400 23.20 23.50 23.20
CKD 19.50 14.50 17 14.50 100 16 2,600 16 -1 17 3,000 17.50 10,000 400 16 16 16
HRT 4.80 3.60 4.20 3.60 10,000 3.80 1,600 3.90 500 4.20 200 0 4.20 800 400 3.90 4.20 3.90
ICC 59.80 44.20 52 48 700 50 200 50.50 100 53 1 53 100 53.50 100 55 100 400 53 53 53
SIV 69.50 51.50 60.50 52.80 500 53.20 1,800 54 200 54.10 -6.40 60 100 60.50 1,000 64 700 400 53.30 54.10 53.30 100
YTC 36.20 26.80 31.50 26.80 100 27 400 28 100 36.20 4.70 36.20 800 400 28 36.20 28
MPC 79.30 58.70 69 59 500 60 500 62 200 63 -6 74 300 76 300 77 800 308 65.10 65.10 63
KGU 40.80 30.20 35.50 33.10 2,000 33.30 200 35 100 37.70 2.20 37.80 100 38 300 40.50 100 300 35 37.70 35
KTL 16.10 11.90 14 15.10 300 15.20 1,200 16.10 1,000 16.10 2.10 300 16.10 16.10 16.10
LMC 13.80 10.20 12 10.20 1,400 10.30 800 10.50 500 10.50 -1.50 11 100 11.20 100 11.30 300 300 11 11 10.50
LMI 11.50 8.50 10 10 0 11 18,700 300 10 10 10
NTW 23.10 17.10 20.10 17.80 200 18 500 20 900 20.50 0.40 21 1,100 22 2,000 22.50 2,000 300 20.50 20.50 20.50
RCD 34.20 25.40 29.80 29.50 900 30 200 30 0.20 33 400 34 600 34.10 900 300 30 30 30 300
SID 22.30 16.50 19.40 16.50 100 17 -2.40 18.50 100 18.80 1,500 19 100 300 17 17 17
TLP 20.80 15.40 18.10 16 3,800 16.10 1,000 17 1,500 18 -0.10 17.90 4,000 18 6,000 18.10 11,000 300 18.10 18.10 18
ADP 33.30 24.70 29 24.70 300 29 0 29 600 33 3,700 33.30 2,000 200 29 29 29
APF 53.50 39.70 46.60 45.50 500 46 200 46.10 200 51.40 100 4.80 51.50 400 52 2,000 53.50 1,000 200 51.50 51.50 51.40
BWA 11.50 8.50 10 8.50 -1.50 11.50 100 200 8.50 8.50 8.50
CMF 78.20 57.80 68 57.80 100 57.90 100 57.90 -10.10 200 78.20 78.20 57.90
DHB 10.60 8 9.30 8 200 -1.30 8 1,800 10.60 1,000 200 8 8 8
GHC 41.40 30.60 36 34 1,000 34.50 100 35.20 800 35.20 -0.80 35.90 1,300 36 1,800 36.60 100 200 35.20 35.20 35.20
KOS 20.80 15.40 18.10 20.60 300 20.70 900 20.80 18,000 20.80 2.70 200 20.80 20.80 20.80
LLM 14 10.40 12.20 10.90 10,000 11 100 12.20 5,000 13 0.80 13.50 500 13.70 100 14 3,300 200 11 13 11
PIA 30.10 22.30 26.20 23 900 23.10 100 23.20 1,000 26.20 0 25.60 100 25.70 500 25.80 4,800 200 22.60 26.20 22.60 100
AFC 8.70 6.50 7.60 7 100 6.50 -1.10 140 6.50 6.50 6.50
DBM 25.70 19.10 22.40 19.50 100 20 -2.40 25.70 100 116 20 20 20 100
BLI 8.30 6.30 7.30 6.40 100 7.30 0 7.20 2,200 7.60 3,000 103
AMS 9 6.80 7.90 7 100 7.40 100 7.50 100 8 0.10 8 1,900 8.80 5,000 9 6,000 100 8 8 8 100
BCP 6.90 5.10 6 5.10 200 5.50 1,000 6.70 0.70 6.70 100 100 6.70 6.70 6.70
BDT 14.30 10.70 12.50 10.70 1,000 11 1,000 13.50 1 13.50 400 14.30 1,000 100 13.50 13.50 13.50
CC4 24.20 18 21.10 18.50 -2.60 18.50 2,400 20 1,000 24.20 1,300 100 18.50 18.50 18.50
CQT 6.40 4.80 5.60 6.20 0.60 6.20 100 6.30 1,000 6.40 1,000 100 6.20 6.20 6.20
DBH 10.30 7.70 9 10 1 100 10 10 10
DGT 12.10 9.10 10.60 10.20 200 11 500 12.10 1.50 12.10 200 100 12.10 12.10 12.10
HAF 25.60 19 22.30 25.50 3.20 24.90 100 25 100 25.50 700 100 25.50 25.50 25.50
HEC 24 17.80 20.90 18.80 800 24 3.10 24 700 100 24 24 24
IFS 11.50 8.50 10 9.50 3,000 9.60 100 11 1 11.40 100 11.50 1,100 100 11 11 11 100
PDV 4.90 3.70 4.30 3.70 100 4 -0.30 4.90 100 100 4 4 4
PMT 4.90 3.70 4.30 3.90 500 3.80 -0.50 4.90 100 100 3.80 3.80 3.80
POB 8.80 6.60 7.70 8.80 1.10 8.80 100 100 8.80 8.80 8.80
POS 12.60 9.40 11 10.50 300 10.80 15,700 10.90 500 11.90 100 0.90 11.90 6,700 12.20 1,000 12.30 3,800 100 11.90 11.90 11.90
PVH 1.90 1.50 1.70 1.50 -0.20 1.50 18,100 1.70 1,400 1.80 20,200 100 1.50 1.50 1.50
SBD 17.40 13 15.20 16 0.80 15.90 700 16 2,100 16.50 200 100 16 16 16 100
SPH 11.50 8.50 10 11.40 1.40 100 11.40 11.40 11.40
THW 22.10 16.50 19.30 16.50 100 16.60 100 16.50 -2.80 100 16.50 16.50 16.50
TOT 10 7.40 8.70 7.40 100 -1.30 8.70 1,000 9 700 9.50 1,300 100 7.40 7.40 7.40
TUG 9.50 7.10 8.30 7.20 100 7.20 -1.10 100 7.20 7.20 7.20
VAV 63.70 47.10 55.40 55.40 4,600 61 400 61.10 300 61 5.60 100 61 61 61
VIF 15.90 11.90 13.90 13.20 200 13.50 1,000 13.60 400 14.50 0.60 14 300 14.50 1,900 14.70 1,500 100 14.50 14.50 14.50
VIN 12.10 9.10 10.60 10.20 2,300 10.60 300 11 0.40 11 200 100 11 11 11
VTX 19.30 14.30 16.80 18 1.20 17.70 200 17.80 1,100 17.90 2,100 100 18 18 18
VWS 21.50 15.90 18.70 16.80 900 17.20 1,000 17.30 800 17.10 -1.60 21.40 100 100 17.10 17.10 17.10 100
TEL 8.80 6.60 7.70 7.40 1,000 8.20 1,100 8.80 9,000 7.70 40 0 50
CNH 11.70 8.70 10.20 9 900 10.20 0 10
DP2 15.90 11.90 13.90 11.90 2,000 13.90 0 15.20 100 15.30 3,000 15.50 100 10
SZE 8.70 6.50 7.60 7.10 10,000 7.50 10,000 7.60 400 7.60 0 7.90 3,000 8.50 1,000 8.60 2,000 7
VFC 9.50 7.10 8.30 7.20 300 7.30 2,000 8.50 2,000 8.30 0 2
AC4 11.20 8.40 9.80 11.20 100 9.80 0
AFX 4.60 3.40 4 3.70 2,000 4 0 4.50 1,000 4.60 10,000
AGP 27.60 20.40 24 20.50 300 24 0 24.50 5,000 27.60 100
AGX 21.90 16.30 19.10 21.90 100 19.10 0
AMP 21 9 15 15 0
ANT 10.50 7.90 9.20 8.50 400 8.70 500 9.20 1,000 9.20 0 9.70 4,200 9.90 1,500 10 1,300
APL 23.50 10.10 16.80 16.80 0
ASD 0.50 0.50 0.50
ATA 0.90 0.90 0.90
AUM 14.80 6.40 10.60 10.60 0
AVF 0.30 0.30 0.30
BDF 38.50 16.50 27.50 27.50 0
BDG 31.20 23.20 27.20 27.20 0 27.70 100 28 800 29 2,000
BDP 14 6 10 10 0
BDW 11.50 8.50 10 8.50 100 10 0
BEL 9.90 4.30 7.10 7.10 0
BGW 14.10 6.10 10.10 10.10 0
BHA 20.10 14.90 17.50 17.50 0 16.90 2,300 17 2,900 17.50 2,900
BHC 2.70 2.10 2.40 2.40 0
BHP 12.60 9.40 11 9.40 100 10 200 11 0 11 200 11.50 200 12 500
BHV 4.80 3.60 4.20 4.20 0
BLN 8.30 6.30 7.30 7.30 0 8.20 7,100
BLT 44.80 19.20 32 19.20 100 32 0 35 14,000
BMD 8.10 6.10 7.10 7.10 0
BMJ