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 # 16/08/2017

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 773.57 ( 2.51    0.33% )
KL: 169,788,083   GT: 3,123 (tỷ)
HNX 101.74 ( 0.44    0.43% )
KL: 41,961,984   GT: 518 (tỷ)
UPCOM 54.53 ( 0.27    0.50% )
KL: 7,699,764   GT: 104 (tỷ)
VN30 749.37 ( 3.30    0.44% )
KL: 46,529,548   GT: 1,590 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: VEE (10)    
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
TOP 2.50 1.90 2.20 1.90 443,800 2 346,700 2.10 99,700 2.20 50 0 2.20 414,300 2.30 424,800 2.40 268,300 1,368,550 2.20 2.20 2
DVN 19 14.20 16.60 16.40 63,800 16.50 52,000 16.60 48,200 16.70 20 0.10 16.70 3,500 16.80 2,600 16.90 21,800 431,920 16.80 17.20 16.70
TIS 13.20 9.80 11.50 11.30 10,000 11.40 19,500 11.50 12,100 11.50 5,000 0 11.60 34,300 11.70 17,000 11.80 36,900 409,800 11.40 11.50 11.40
DRI 16.50 12.30 14.40 14.30 52,200 14.40 57,800 14.50 28,800 14.60 1,340 0.20 14.60 82,900 14.70 56,300 14.80 74,300 409,340 14.60 14.60 14.40
SBS 3.20 2.40 2.80 2.40 94,400 2.50 94,700 2.60 50 -0.20 2.60 97,400 2.70 185,200 2.80 235,800 366,950 2.80 2.80 2.50 10,000
MSR 16.30 12.10 14.20 14.40 900 14.60 7,000 14.70 2,300 14.70 10 0.50 14.80 200 14.90 5,000 15 3,200 346,310 14.20 15.20 14.20 10,000
QNS 79.10 58.50 68.80 71.10 14,200 71.50 9,800 71.60 100 71.60 230 2.80 71.70 6,400 71.80 4,600 72 3,500 271,930 69 72.80 58.50 73,400 40,000
ART 24.40 18.20 21.30 18.20 200 -3.10 18.20 29,300 18.30 1,000 18.40 1,900 204,400 19.90 20.20 18.20
TVB 14.70 10.90 12.80 13.30 7,900 13.40 6,500 13.50 2,200 13.70 4,300 0.90 13.70 3,600 13.80 5,900 14 7,300 182,900 13.60 14 13.10
PFL 1.90 1.50 1.70 1.50 227,800 1.60 342,700 1.70 2,000 0 1.70 208,000 1.80 735,900 1.90 446,000 157,200 1.70 1.70 1.60
SSN 22.50 16.70 19.60 19.20 1,500 19.30 800 19.40 200 19.50 6,000 -0.10 19.50 800 19.60 7,100 19.70 6,900 153,400 19.70 19.70 19.40
ABC 20.20 15 17.60 16.50 11,600 16.60 5,300 16.70 900 16.90 10 -0.70 16.90 1,800 17 3,200 17.30 4,900 135,910 17.40 17.50 16.50
IBC 28.80 21.40 25.10 24.90 2,400 25 3,800 25.10 2,700 25.10 1,000 0 25.20 2,900 25.30 3,900 25.40 5,400 116,100 25.20 25.50 24.90
DBD 48.70 36.10 42.40 43.80 1,000 44 4,000 44.20 1,500 45 900 2.60 45 100 46.50 1,000 46.80 500 115,900 46 46.90 40.60
VNP 5.90 4.50 5.20 5.10 12,000 5.20 27,900 5.30 12,200 5.40 0.20 5.50 6,200 5.60 8,500 5.70 14,800 114,200 5.30 5.40 5.20
HVN 28.80 21.40 25.10 24.70 5,600 24.80 4,900 24.90 35,400 25 190 -0.10 25 15,000 25.10 48,800 25.20 10,500 86,690 25.10 25.10 24.90 4,000
PXL 3.10 2.30 2.70 2.40 10,200 2.50 71,900 2.60 224,800 2.70 40 0 2.70 83,400 2.80 155,500 2.90 92,500 81,540 2.70 2.70 2.60
GEX 21.90 16.30 19.10 18.70 2,000 18.80 10,300 18.90 16,400 18.90 60 -0.20 19.10 5,700 19.20 14,800 19.30 1,300 66,160 19 19.10 18.80
BVG 1.90 1.50 1.70 1.50 12,300 1.60 15,200 1.70 0 1.70 2,200 1.80 82,700 1.90 53,000 62,000 1.80 1.80 1.70
ITS 4.10 3.10 3.60 3.30 12,400 3.40 15,600 3.50 1,800 3.50 4,300 -0.10 3.60 19,800 3.70 14,300 3.80 9,500 60,400 3.50 3.60 3.50
C21 26.70 19.90 23.30 23.40 3,900 23.70 9,900 23.90 1,500 23.90 70 0.60 24 5,000 24.10 7,000 24.30 1,000 54,770 23 23.90 22.70
SWC 14.80 11 12.90 12.70 14,900 12.80 14,800 12.90 3,500 12.90 40 0 13 5,000 13.10 2,400 13.20 3,400 50,240 12.70 12.90 12.50
SDI 68.40 50.60 59.50 57 5,200 57.10 200 57.20 3,500 57.90 30 -1.60 57.80 100 57.90 3,700 58 11,000 48,930 59.30 59.30 57
VNB 16.30 12.10 14.20 14.60 1,100 14.70 1,000 14.80 6,800 15 2,700 0.80 15 400 15.10 100 15.20 500 44,200 14.20 15.50 14.20
MTG 5 3.80 4.40 3.80 10,000 4 5,000 4.70 0.30 4.70 2,800 4.80 2,300 4.90 3,900 40,100 4 4.70 4
BTD 18.90 14.10 16.50 16.20 8,700 16.30 2,000 16.50 3,400 16.70 4,000 0.20 16.70 5,900 16.80 1,000 16.90 15,000 38,700 17.50 18.70 16.50 900
ACV 59.40 44 51.70 51.20 15,800 51.50 2,000 51.60 200 51.90 300 0.20 51.90 2,100 52 17,900 52.10 900 38,500 46 51.90 46 37,200
NTC 69.50 51.50 60.50 60 6,200 60.10 2,500 60.20 2,200 60.50 100 0 60.50 300 60.90 1,000 61 2,300 37,400 60.50 60.50 60
VCP 24.20 18 21.10 19.90 5,000 21 1,000 21.20 1,500 21.30 700 0.20 21.30 1,700 22.30 6,000 22.40 3,900 35,600 22 22 21.30
HNF 33.60 25 29.30 29.60 1,000 29.70 100 29.80 200 29.70 0.40 32.80 100 33 200 33.30 100 33,700 29.30 33.40 27.50
VNH 2.30 1.70 2 1.80 100,100 1.90 60,400 2 2,800 2 30 0 2.10 8,700 2.20 51,400 2.30 27,600 32,930 2.10 2.10 2
CC4 11.50 8.50 10 10 21,000 10 0 30,000 10 10 10
DDV 8.60 6.40 7.50 7.20 7,600 7.30 100 7.40 2,000 7.50 4,500 0 7.50 3,500 7.60 1,000 7.70 1,000 29,500 7.40 7.50 7.40
MTA 2.80 2.20 2.50 2.30 2,600 2.40 24,800 2.50 9,900 2.50 100 0 2.70 20,300 2.80 7,100 26,100 2.50 2.60 2.50
XPH 6.60 5 5.80 5.40 100 5.50 6,100 5.60 10,500 5.70 -0.10 5.80 23,500 5.90 1,000 6 800 24,600 5.90 5.90 5.50
ISH 15.70 11.70 13.70 12.60 3,000 12.80 300 13 -0.70 13 1,400 13.30 5,000 13.70 7,000 23,600 12.80 13 12.80
RCD 27.70 20.50 24.10 24 9,000 24.10 2,000 24.30 2,000 25 0.90 24.90 100 25 4,900 25.20 800 21,900 24.20 25 24.20
HD2 14.90 11.10 13 12.80 1,000 12.90 3,900 13 2,400 13.10 0.10 13.40 900 13.50 4,000 13.60 1,600 21,700 13.10 13.10 12.90
SCS 103 76.20 89.60 90 5,000 90.20 1,100 90.30 300 90.30 200 0.70 90.50 19,400 90.60 200 90.70 1,200 17,600 91 91 90.30 9,600
MIG 15.50 11.50 13.50 13.10 1,500 13.40 3,400 13.50 5,500 13.50 1,500 0 13.70 3,800 13.80 6,400 13.90 34,000 17,500 13.60 13.70 11.50
VNA 1.30 1.10 1.20 1.10 77,000 1.20 91,100 1.30 400 1.30 0.10 17,200 1.30 1.30 1.30
HAC 4.80 3.60 4.20 3.90 20,000 4 67,000 4.10 33,200 4.20 90 0 4.30 47,400 4.40 26,200 4.50 6,300 17,090 4.20 4.30 4.20
TTD 55.20 40.80 48 45.10 300 46 3,300 46.10 200 46.10 -1.90 47.50 1,100 48 6,000 48.50 2,000 16,800 45.20 46.10 45.20 2,500
DGT 14.80 11 12.90 11 2,900 12 20 -0.90 12 4,000 14 60,000 16,620 12.30 12.30 11
VES 1.30 1.10 1.20 1.10 32,000 1.20 2,600 1.20 0 1.30 28,000 15,800 1.20 1.20 1.20
SZE 8.90 6.70 7.80 8 8,000 8.20 3,900 8.30 2,900 8.30 1,500 0.50 8.70 1,000 8.80 3,000 8.90 1,000 14,600 8.30 8.30 8.30
SEA 18.70 13.90 16.30 15.80 700 16 2,500 16.10 600 16.40 0.10 16.40 800 16.80 1,100 17 5,300 13,500 16 16.40 16
VLC 18.40 13.60 16 15.90 10,100 16 8,000 16.10 100 16.10 4,800 0.10 16.20 5,000 16.30 400 16.90 1,000 12,800 16 16.30 16 5,000
LTG 59.90 44.30 52.10 51.60 300 52 6,600 52.10 600 52.10 80 0 52.40 300 52.50 500 52.60 10,000 12,680 52 52.70 52
PSP 9.20 6.80 8 7.70 200 7.80 200 8 5,600 8.10 0.10 8.20 200 8.40 300 8.50 400 12,400 8 8.10 8
ACE 31.80 23.60 27.70 27.80 300 27.90 100 28.20 200 28.20 0.50 29.20 100 29.30 2,300 29.40 3,500 12,100 28.40 30 28.20
VEF 60 44.40 52.20 52.50 300 52.60 400 52.70 1,100 53.20 100 1 53.20 900 53.50 500 53.80 1,000 12,000 53 53.20 52.60
VPD 15.50 11.50 13.50 13.60 9,300 13.70 1,600 13.80 2,200 13.80 30 0.30 15 8,900 15.50 5,000 11,830 13.60 13.80 13.60
VPC 1.30 1.10 1.20 1.10 73,600 1.20 4,600 1.20 20 0 1.30 147,700 11,320 1.20 1.30 1.20
EAD 17.90 13.30 15.60 15.70 1,000 15.90 500 16.10 11,900 16.10 0.50 17.90 10,000 11,300 16.10 16.10 16.10
GND 23 17 20 18.10 2,000 18.20 1,000 18.30 3,000 19.50 -0.50 20.10 300 20.20 1,800 20.30 2,100 10,000 20 20 19
GHC 39.30 29.10 34.20 33.50 100 33.60 1,200 33.50 -0.70 34.30 2,000 34.40 2,500 34.50 1,000 9,700 34.20 34.20 33.50 8,000
HC3 25.10 18.70 21.90 19.10 500 22 7,200 22.10 8,900 22 0.10 25.10 41,400 8,200 22 23.50 22
GSM 10.60 8 9.30 9 2,000 9.10 500 9.20 10,600 9.20 2,600 -0.10 9.30 700 9.40 2,000 9.50 10,000 8,000 9.20 9.30 9.20
VGT 12.90 9.70 11.30 11 11,700 11.20 700 11.30 100 11.40 30 0.10 11.40 32,000 11.50 11,500 11.60 10,500 7,630 11.30 11.40 11.20
SMB 31.50 23.30 27.40 26.10 2,500 27 100 27.10 500 27.20 130 -0.20 27.20 800 27.30 3,300 27.40 3,800 7,530 27.10 27.40 27
SGP 10.30 7.70 9 8.20 7,000 8.30 2,000 8.70 14,200 8.70 -0.30 9 3,400 9.10 500 9.30 32,900 7,200 8.70 8.70 8.70 6,400
GVT 10.30 7.70 9 9 3,700 9 0 6,300 9 9 9
TCW 27 20 23.50 22 1,500 22.30 130 -1.20 23 2,000 23.20 2,400 23.30 4,700 6,130 22.40 22.40 22.30
FOX 86 63.60 74.80 70.10 100 74 6,000 74.10 500 74 -0.80 78 1,900 79 2,000 79.50 2,000 6,000 74 74 74
VEC 7.80 5.80 6.80 5.90 2,500 6 5,000 6.10 200 6.50 -0.30 6.50 500 6.60 2,000 6.70 4,000 6,000 6.50 6.50 6.50
VIB 25.40 18.80 22.10 21.20 1,000 21.80 1,500 21.90 2,200 22 -0.10 22 6,400 22.10 1,100 22.20 100 5,600 22 22 21.90
PVM 9.70 7.30 8.50 7.90 59,500 8 21,400 8.20 13,000 8.50 0 8.50 19,900 8.60 3,000 8.80 2,000 5,400 8.40 8.50 8
SD3 5 3.80 4.40 4.10 4,400 4.20 5,000 4.30 900 4.30 -0.10 4.40 5,000 4.50 8,400 4.60 2,000 5,300 4.40 4.40 4.30
NAS 34.60 25.60 30.10 29 1,000 29.50 2,000 29.60 500 31.90 300 1.80 31.90 500 32 2,700 34 100 5,100 30.10 31.90 30.10
VOC 25.50 18.90 22.20 22 1,500 22.10 100 22.20 300 22.80 10 0.60 22.80 100 22.90 5,000 23 1,100 5,010 22.20 22.90 21.90
BHA 12.60 9.40 11 11 5,000 11 0 5,000 11 11 11
CHS 11.20 8.40 9.80 10 500 10.10 100 10.50 1,000 11.10 1.30 11 1,000 11.10 700 11.20 100 5,000 11.10 11.10 10.50
HLB 34.10 25.30 29.70 26.50 100 33.50 500 26 -3.70 5,000 26 26 26
NSG 12.30 9.10 10.70 10 2,000 10.40 -0.30 10.60 5,000 10.70 5,000 11.20 5,000 5,000 10.40 10.40 10.40
HDP 18.80 14 16.40 14.80 -1.60 14.80 100 14.90 2,500 16.40 200 4,400 14 14.80 14 1,000
NS2 24.70 18.30 21.50 18.70 2,000 18.80 1,000 18.90 1,500 21.50 0 21.50 3,100 24.70 1,200 4,200 24.70 24.70 21.50
DCF 8.70 6.50 7.60 7.20 300 7.50 6,000 7.60 500 7.60 80 0 7.80 1,000 7.90 1,400 8 1,700 4,080 7.60 7.60 7.60
MCH 62.70 46.50 54.60 54.60 1,100 54.80 1,000 55 1,000 55 50 0.40 57.90 200 58 900 58.90 200 3,850 54.20 55 54.20
SBL 22.10 16.50 19.30 16.50 100 17 1,000 19 -0.30 19.30 7,900 19.40 8,300 19.50 10,900 3,800 19 19 19
AMS 10.10 7.50 8.80 8.50 1,300 8.80 2,000 8.90 200 0.10 8.90 1,700 9 4,500 9.10 100 3,700 8.80 8.90 8.80
DPG 64.80 48 56.40 55.50 3,200 56 1,300 56.50 300 57 0.60 57 300 57.50 1,000 57.90 200 3,700 56 57 56
VAV 82.10 60.70 71.40 66 1,000 66.20 300 67 200 71 -0.40 71.40 100 71.50 3,000 72 1,000 3,700 71.50 71.50 71 3,700
PSB 7.70 5.70 6.70 6.10 200 6.20 200 6.50 2,000 6.80 60 0.10 6.80 600 6.90 900 7 10,900 3,560 7.60 7.60 6.50
BSQ 27 20 23.50 23.30 100 23.50 1,300 23.60 1,500 23.60 0.10 24 1,500 24.10 2,000 24.20 200 3,500 23.50 23.60 23.50
TL4 8.80 6.60 7.70 7.30 16,200 7.40 2,000 -0.30 7.70 3,000 7.90 2,000 8.50 3,000 3,500 7.40 7.40 7.30
ADP 35.70 26.50 31.10 30 900 30.90 2,200 31 200 30.90 -0.20 31.70 100 32.50 500 33.50 300 3,400 30.90 30.90 30.90 2,400
VKD 13.50 10.10 11.80 11.10 1,500 11.30 2,000 11.50 600 11.50 -0.30 11.90 500 12 1,800 12.40 500 3,400 11.60 11.60 11.50
VIF 15.20 11.40 13.30 12.30 3,000 12.70 1,000 12.80 1,000 13.10 -0.20 13.30 1,000 14 3,000 15 2,000 3,300 13.30 13.30 13.10
BT6 5.80 4.40 5.10 4.80 1,000 4.90 300 5 2,100 5.10 0 5.20 2,600 5.30 3,800 5.40 8,400 3,100 5.10 5.10 5.10
KTL 19.70 14.70 17.20 16.90 500 17 2,500 17.10 3,600 17.10 -0.10 17.60 1,700 17.80 2,000 18 2,500 3,100 17.10 17.20 17.10
RAT 13.80 10.20 12 10.20 2,000 12 1,100 0 12 200 3,100 12 12 12
VRG 4.90 3.70 4.30 4.30 97,000 4.80 100 0.50 4.90 3,000 3,100 4.30 4.80 4.30
NUE 8.60 6.40 7.50 6.60 1,000 6.80 200 7.50 0 8 1,000 8.60 100 3,000 7.50 7.50 7.50
PTO 15.50 11.50 13.50 13.40 2,000 13.80 500 13.80 3,000 0.30 3,000 13.80 13.80 13.80
HKP 7.50 5.70 6.60 5.70 100 6.60 0 6.60 1,100 7.40 100 7.50 100 2,900 5.80 6.60 5.70
SGR 37.40 27.80 32.60 31.20 500 31.30 600 31.50 100 31.90 20 -0.70 32 900 32.10 500 32.40 300 2,820 32.50 32.50 31.90
SRT 6.60 5 5.80 5.30 2,000 5.40 5,200 5.80 2,400 6.30 1,000 0.50 6.30 2,000 6.40 2,600 2,800 5.30 6.30 5.20
TRS 70.10 51.90 61 51.90 100 56 1,000 57 400 61 0 61 1,100 62 500 2,600 60.50 61 60.50
VLP 11.50 8.50 10 10 0 2,600 10 10 10
APF 67.90 50.30 59.10 58 5,000 59 2,500 59 -0.10 59.50 6,000 60 12,100 2,500 59 59 59
BSP 27.60 20.40 24 23.20 500 23.50 900 23.60 200 23.90 -0.10 24 2,100 24.20 600 27.20 600 2,500 24 24 23.90
MH3 22.70 16.90 19.80 17.60 200 17.70 500 17.90 500 17.60 -2.20 2,500 17.20 17.60 17.20
WSB 60.60 44.80 52.70 52 1,000 52.50 1,000 52.60 700 52.60 -0.10 53 1,700 53.50 2,000 53.60 600 2,500 52.80 52.80 52.60
DTV 27.70 20.50 24.10 20.50 -3.60 24.10 500 27 4,400 27.70 600 2,400 20.50 20.50 20.50
DNH 25.10 18.70 21.90 21.50 700 21.60 500 21.80 6,000 21.90 0 22 1,000 22.50 500 22.70 800 2,300 21.90 22 21.90
PVO 5.80 4.40 5.10 4.90 1,300 5 13,000 5.10 4,200 5.10 600 0 5.20 5,000 5.30 3,300 5.40 6,400 2,300 5.30 5.30 5.10
BLI 8.50 6.30 7.40 7 3,000 7.10 100 7.20 200 7.20 -0.20 7.50 400 7.60 1,300 7.70 4,600 2,200 7.70 7.70 7.20
DP2 18.40 13.60 16 14 1,000 14.50 500 14.60 500 15 -1 16.50 400 16.70 100 16.90 100 2,200 15 15 14.50
ABI 40.80 30.20 35.50 34.10 500 35.20 200 35.30 500 35.50 0 35.50 4,700 35.60 1,500 35.70 1,500 2,100 36 36 35.50 100
PIA 27.40 20.40 23.90 23 5,000 23.40 100 23.50 2,400 23.50 -0.40 23.70 300 23.80 900 23.90 1,600 2,100 23.60 23.60 23.50
BHP 12.30 9.10 10.70 10 2,000 10.50 3,500 10.70 300 11 2,000 0.30 12.30 700 2,000 11 11 11
HTG 19 14.20 16.60 15.50 1,900 16 11,500 16.10 8,000 16.10 2,000 -0.50 16.50 5,000 16.70 700 16.80 1,000 2,000 16.10 16.10 16.10
IFS 10.30 7.70 9 7.80 3,900 7.90 600 9 100 7.80 -1.20 10 500 10.20 1,000 10.30 200 1,800 9 9 7.80 200
KLB 11.10 8.30 9.70 9.20 500 9.40 3,200 9.50 400 9.60 -0.10 9.60 2,700 9.70 36,200 9.80 11,200 1,800 9.70 9.70 9.60
MVC 12.50 9.30 10.90 9.50 1,000 10.60 1,000 10.70 500 10.70 -0.20 11 1,000 11.50 3,200 1,800 10.70 10.80 10.70
PDV 5.80 4.40 5.10 4.40 100 4.50 5,000 5.10 0 5.80 100 1,600 5.10 5.10 5.10
EFI 8 6 7 6.60 15,000 6.90 9,000 7 1,500 7.10 0.10 7.20 800 7.30 4,800 7.40 4,600 1,500 7.10 7.10 7.10
TVN 8.90 6.70 7.80 7.20 500 7.60 300 7.80 0 7.80 9,000 8.90 1,100 1,500 7.80 7.80 7.80
AFX 4.20 3.20 3.70 3.20 5,000 3.70 5,600 3.80 7,200 3.80 0.10 4.10 600 4.20 700 1,400 3.70 3.80 3.70
VLG 7.50 5.70 6.60 5.90 5,000 6 500 6.20 100 6.50 -0.10 6.50 500 6.60 800 6.80 900 1,400 6.60 6.60 6.20
PVH 2.30 1.70 2 1.80 4,100 1.90 200 2.10 0.10 2.10 6,300 2.20 21,100 2.30 3,200 1,200 2 2.10 1.90
TDS 11.70 8.70 10.20 9.20 400 9.90 1,600 10.20 100 10.20 0 10.30 2,000 10.40 600 10.50 2,000 1,200 10 10.20 10
VMA 13.40 10 11.70 13.30 200 13.40 20 1.70 1,120 13.40 13.40 13.40
ND2 27.30 20.30 23.80 20.50 12,000 20.90 300 21 1,000 21 -2.80 23.50 15,900 23.60 16,600 24 13,000 1,100 25.50 25.50 21
SJM 1.20 1 1.10 1 42,200 1.10 9,500 1.10 0 1.20 19,100 1,100 1 1.10 1
AMP 26.40 19.60 23 19.60 1,000 -3.40 19.60 1,000 1,000 19.60 19.60 19.60
CNH 11.20 8.40 9.80 8.70 5,000 9.70 300 9.80 1,000 9.80 0 1,000 9.80 9.80 9.80
NCS 56.30 41.70 49 42 200 47.50 100 49 4,100 49 0 49.50 1,300 49.80 1,000 50 1,100 1,000 49 49 49 600
NTW 29.60 22 25.80 23.20 1,300 23.30 1,000 23.40 300 26.80 500 1 26.90 600 27 900 27.40 600 1,000 26.80 26.80 26.80
SAC 10.60 8 9.30 9.10 1,000 9.30 500 9.40 500 9.40 0.10 10.40 300 10.50 3,000 1,000 9.40 9.40 9.40
MVB 8.30 6.30 7.30 6.30 500 6.80 -0.50 6.80 200 6.90 300 8 2,000 900 6.40 6.80 6.40
TND 8.20 6.20 7.20 7 1,000 7.20 0 7.70 900 7.80 100 7.90 500 900 7.20 7.20 7.20
DAR 10.80 8 9.40 8 200 8 -1.40 10.80 100 800 8 8.20 8
HMS 37.10 27.50 32.30 32.10 100 32.30 2,700 32.40 1,000 32.50 0.20 32.60 300 33 100 33.40 100 800 33 33 32.50
SGN 173.10 128.10 150.60 148.50 300 149 600 150 100 150 -0.60 151 500 152 1,000 153 200 800 150 150 150 400
GTS 10.40 7.80 9.10 7.80 600 8 2,000 10 0.90 10 4,000 10.40 2,900 700 10 10 10
HPB 16.60 12.40 14.50 12.40 800 14 -0.50 16.50 400 700 14 14 14
QHW 34.50 25.50 30 30 0 30 2,100 32 300 700 29 30 29
UDJ 6.50 4.90 5.70 5.20 200 5.80 5,100 5.80 0.10 6.30 100 6.40 500 700 5.80 5.80 5.80
EIN 5.70 4.30 5 4.30 500 4.60 300 4.70 100 4.80 300 -0.20 5 1,500 5.10 1,300 5.20 700 600 5.10 5.10 4.80
POS 13.80 10.20 12 11.80 5,000 11.90 2,000 12 600 12 0 12.10 1,900 12.20 500 12.30 3,800 600 12.20 12.20 12 500
SAS 33.20 24.60 28.90 28.20 2,000 28.50 2,200 28.60 2,200 28.90 0 29.20 1,000 29.40 400 29.50 3,000 600 29.10 29.10 28.90 500
VFR 9.60 7.20 8.40 7.60 600 7.60 -0.80 8.20 200 9.20 500 9.60 100 600 7.60 7.60 7.60
DDN 17.90 13.30 15.60 15.20 2,100 15.60 1,100 15.70 3,100 15.70 0.10 16.50 3,400 17 10,000 17.90 5,000 500 15.70 15.70 15.70
G36 11.70 8.70 10.20 8.70 1,000 9 100 10 100 10.20 200 0 10.30 5,000 11 600 11.70 4,300 500 10.20 10.20 10
GTH 5.50 4.10 4.80 4.10 13,000 4.20 1,800 4.30 -0.50 4.40 500 4.50 500 4.80 500 500 4.30 4.30 4.30
S12 1.60 1.20 1.40 1.20 8,100 1.30 -0.10 1.30 700 1.40 30,300 1.50 9,000 500 1.30 1.30 1.30
STV 20.80 15.40 18.10 18 1,300 18.20 2,000 18.30 200 18.30 0.20 19 500 20 100 20.20 500 500 18.20 18.30 18.20
YTC 35.60 26.40 31 29 500 29.50 500 30 500 30.50 -0.50 30.50 500 35.20 10,000 35.40 100 500 30.50 30.50 30.50 500
HIG 6.30 4.70 5.50 5.10 2,500 5.20 3,000 5.40 200 5.50 10 0 5.80 1,000 5.90 2,100 6 1,000 410 5.50 5.50 5.50
NAP 18.30 7.90 13.10 11.50 -1.60 400 11.50 11.50 11.50
SLC 10.80 8 9.40 8.10 2,600 8.10 -1.30 10.50 500 10.60 200 400 8.10 8.10 8.10
PND 11 8.20 9.60 8.20 -1.40 8.20 400 300 8.20 8.20 8.20
VQC 13.80 10.20 12 10.30 100 10.50 3,000 11 100 11.80 -0.20 12 100 300 12 12 11.80
BSG 10.30 7.70 9 7.70 100 8.70 -0.30 9 4,300 9.40 700 10.20 2,000 200 8.70 8.70 8.70
BSL 20.10 14.90 17.50 14.90 100 15 100 17 -0.50 17.50 8,500 18 11,500 19 1,200 200 17 17 17
DNW 17.20 12.80 15 13 2,300 13.20 300 13.30 100 15 100 0 15 3,000 17 200 17.10 1,100 200 17.10 17.10 15
PMJ 14.90 11.10 13 13 0 14.90 100 200 13 13 13
QTP 10.10 7.50 8.80 7.80 2,000 8.30 -0.50 8.80 5,300 8.90 2,000 10 6,000 200 8.30 8.30 8.30
SIV 63.10 46.70 54.90 51 28,900 51.10 500 52.50 -2.40 53.70 2,800 53.80 400 54 100 200 53.90 53.90 52.50
TTN 5.10 3.90 4.50 4.10 1,000 4.30 2,100 4.30 -0.20 200 4.30 4.30 4.30
TW3 15.90 11.90 13.90 12 200 12.10 100 14.50 0.60 14.60 300 15 300 200 14.50 14.50 14.50
VDT 19 14.20 16.60 14.60 100 15 100 19 400 19 2.40 200 15.10 19 15.10
CGV 3.90 2.90 3.40 3 2,000 3.30 2,500 3.40 300 3.40 10 0 3.50 5,000 3.60 500 3.90 1,000 110 3.40 3.40 3.40
BDG 30.40 22.60 26.50 26 5,500 26.50 1,000 30 3.50 29.90 200 30 19,900 100 30 30 30
BTB 11.80 8.80 10.30 11.80 1.50 10 2,300 11.80 500 100 11.80 11.80 11.80
BTV 21.80 16.20 19 21.80 2.80 21.80 300 100 21.80 21.80 21.80
CC1 22.80 17 19.90 17 100 21.90 100 2 22 800 22.50 400 22.80 3,000 100 21.90 21.90 21.90
CID 6.60 5 5.80 5 -0.80 5 900 100 5 5 5
CNC 44.80 33.20 39 38 3,000 38.10 100 38.20 500 40 1 40 900 41.50 500 43 1,000 100 40 40 40
CYC 2.40 1.80 2.10 1.80 2,000 1.90 3,300 2 500 2.10 0 2.10 4,200 2.20 1,500 2.30 400 100 2.10 2.10 2.10
GDW 18.40 13.60 16 15 5,200 15.10 100 13.70 -2.30 17.50 11,300 100 13.70 13.70 13.70
GER 3.70 2.90 3.30 2.90 1,000 3.30 500 3.70 17,700 3.70 0.40 100 3.70 3.70 3.70
HRT 5.10 3.90 4.50 4 3,400 4 100 -0.50 4.50 2,900 5 1,200 5.10 5,000 100 4 4 4
HTE 9.20 6.80 8 7 1,400 7.50 2,000 7.60 100 8 0 8.40 2,000 9 100 9.20 6,600 100 8 8 8
IST 17.20 12.80 15 12.80 1,900 13 200 12.80 100 -2.20 100 12.80 12.80 12.80
LKW 17.40 13 15.20 13 500 13.50 100 15 5,100 13.60 -1.60 15.50 200 15.90 1,500 16 2,500 100 13.60 13.60 13.60
MTH 15.80 11.80 13.80 11.90 100 12.80 8,000 15.80 2 14.80 100 15 300 15.50 200 100 15.80 15.80 15.80
PEQ 16.30 7.10 11.70 16.30 100 16.30 100 4.60 100 16.30 16.30 16.30
POV 10.20 7.60 8.90 7.60 2,000 10 1.10 10 100 100 10 10 10
PSL 58.80 43.60 51.20 54 2.80 53.60 400 53.70 100 53.90 600 100 54 54 54 100
PVP 9.40 7 8.20 7 -1.20 7.90 400 8.10 100 8.20 300 100 7 7 7
RGC 9.70 7.30 8.50 7.30 -1.20 7.30 4,300 100 7.30 7.30 7.30
SDJ 10.90 8.10 9.50 9.60 300 10 3,300 10.90 4,900 10.90 100 1.40 100 10.90 10.90 10.90
SDK 31.70 23.50 27.60 26.50 1,500 27.10 1,000 27.20 100 28 0.40 28 500 31.70 200 100 28 28 28
TAW 15.40 6.60 11 6.60 200 10 100 15.40 4.40 100 15.40 15.40 15.40
TDM 24.70 18.30 21.50 18.30 2,000 24.60 3.10 24.60 300 24.70 100 100 24.60 24.60 24.60
TGP 10.40 7.80 9.10 7.80 2,100 9.10 100 10.40 1.30 10.40 900 100 10.40 10.40 10.40
TNB 7.10 5.30 6.20 5.50 400 5.60 5,000 5.70 200 5.50 -0.70 6.20 300 6.30 2,400 100 5.50 5.50 5.50
TOT 6.20 4.60 5.40 5.50 1,000 5.60 300 6.20 0.80 100 6.20 6.20 6.20
TVA 32.50 24.10 28.30 28 1,000 28.30 1,000 28 -0.30 31.50 100 32 4,100 100 28 28 28
VCA 11.50 8.50 10 10.10 3,700 10.20 200 10.30 500 10.60 0.60 10.60 100 10.80 5,000 10.90 100 100 10.60 10.60 10.60 100
VGV 10.10 7.50 8.80 7.50 500 7.60 1,000 7.70 200 9 0.20 9 1,900 9.50 9,200 10 400 100 9 9 9
VPR 17 12.60 14.80 12.80 200 17 100 2.20 100 17 17 17
VTA 7.20 5.40 6.30 5.40 300 5.50 4,000 6.20 -0.10 6.20 900 6.50 100 6.60 4,000 100 6.20 6.20 6.20
HNP 27.60 20.40 24 24 11,500 24 10 0 24.50 300 25 5,400 10
YBC 21.70 16.10 18.90 18.90 10 0 18.90 5,000 10
AC4 12.30 9.10 10.70 9.40 100 10.70 100 10.70 0
ACS 23 17 20 20 0 19 1,000 19.50 1,000 20 2,900
AFC 17.50 13.10 15.30 13.10 400 15.30 0 15.30 500 17 3,300 17.50 500
AGP 24.70 18.30 21.50 18.50 500 18.80 2,000 21.50 0
AGX 47.10 34.90 41 41 0 47.10 1,300
ANT 11 8.20 9.60 9.70 2,000 9.60 0 10 2,000 10.50 1,000 11 16,800
APL 23.50 10.10 16.80 16.80 0
ASD 1.40 0.60 1 0.60 100 1.40 800 1 0
ATA 0.80 0.80 0.80
AUM 15.10 6.50 10.80 10.80 0
AVF 0.50 0.50 0.50
BCP 9.30 6.90 8.10 6.90 1,000 7 1,500 7.10 100 8.10 0 8.50 100 9.20 200 9.30 3,000
BDF 37.90 16.30 27.10 27.10 0
BDP 14 6 10 10 0
BDW 4.80 3.60 4.20 4 500 4.20 0
BEL 9.90 4.30 7.10 7.10 0
BHC 3.60 2.80 3.20 3.20 0
BHV 8.80 6.60 7.70 7.70 0
BLN 13.50 5.90 9.70 9.70 0 8 7,300
BLT 36.80 27.20 32 32 0
BMD 8.20 6.20 7.20 7.50 2,700 7.60 7,000 7.20 0
BMJ 17.20 12.80 15 12.90 500 13 500 15 0 15.80 100 17.20 100
BMN 11.60 5 8.30 8.30 0
BMV 14 6 10 10 0
BRR 14.10 10.50 12.30 10.50 100 12.30 0 12.50 2,100 12.70 200
BRS 10 4.40 7.20 7 500 7.20 0
BSD 60.20 25.80 43 43 0 43 100 45 5,300
BT1 19.50 14.50 17 17 0
BTC 52.90 39.10 46 46 1,000 46 0
BTG 4.30 3.30 3.80 4.30 1,000 3.80 0
BTR 11 8.20 9.60 9.60 0
BTU 10.10 7.50 8.80 7.50 100 9.50 7,000 9.70 100 8.80 0
BTW 17.80 13.20 15.50 14.50 3,900 14.60 800 15.10 400 15.50 0 15.80 700 16 2,000 17 3,100
BVN 10.30 7.70 9 9 0 8.90 500 10 1,800 10.10 2,000
BWA 5.60 4.20 4.90 4.90 0
C12 24 10.40 17.20 17.20 0
C36 19.10 8.30 13.70 13.70 0
C71 11.90 8.90 10.40 9 800 10 5,000 10.40 0 10.80 1,000 10.90 2,000 11 500
CAD 1.40 1.20 1.30 1.30 0
CBS 30.80 13.20 22 22 0