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 # 22/10/2017

Sử dụng tài khoản trả phí để bỏ Quảng Cáo và Sử dụng đường truyển riêng tốc độ tốt hơn.
Tất Cả HOSE HNX UPCOM                  Xem theo Nhóm Ngành Danh Mục Cá Nhân Ảnh Hưởng Nhóm Ngành Bảng điện mở rộng
VNINDEX 826.84 ( -2.09    -0.25% )
KL: 196,370,319   GT: 4,764 (tỷ)
HNX 108.14 ( -0.94    -0.86% )
KL: 43,596,832   GT: 479 (tỷ)
UPCOM 54.38 ( -0.16    -0.29% )
KL: 9,798,064   GT: 160 (tỷ)
VN30 813.99 ( -3.40    -0.42% )
KL: 61,592,236   GT: 2,972 (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
LPB 14.90 11.10 13 12.70 132,100 12.80 119,800 12.90 14,900 13 110 0 13 82,200 13.10 72,000 13.20 102,100 716,310 13.10 13.10 12.80 4,570
ART 26.20 19.40 22.80 21.40 9,000 21.50 4,500 21.60 2,000 21.60 190 -1.20 21.70 1,100 21.80 3,400 22 3,000 466,990 22.60 26.20 21.40
SBS 2.40 1.80 2.10 1.80 61,100 1.90 39,500 2 298,100 2 70 -0.10 2.10 270,900 2.20 293,700 2.30 258,600 465,170 2.10 2.10 2
DVN 19.30 14.30 16.80 15.70 5,200 15.80 3,300 15.90 7,400 15.90 30 -0.90 16 1,200 16.10 7,000 16.20 10,200 402,330 16.50 16.50 15.90
GEX 25.80 19.20 22.50 22 32,500 22.10 21,300 22.20 1,800 22.20 50 -0.30 22.30 20,000 22.40 13,100 22.50 10,000 381,550 22.70 25.70 21.50 50,000
HVN 33.20 24.60 28.90 28.80 10,800 28.90 5,800 29 100 29 210 0.10 29.10 13,300 29.20 12,900 29.30 18,300 327,110 28.60 29.30 24.60 5,000 10,000
SDY 6.90 5.10 6 6 0 6 1,700 6.50 1,000 6.90 1,400 220,000 6 6 6
VKD 126.30 93.50 109.90 110.60 200 111 100 111.50 400 112 60 2.10 114.50 2,900 114.80 2,800 115 22,200 216,060 115 116.50 109.20
TOP 2.10 1.70 1.90 1.70 336,900 1.80 316,300 2 500 0.10 2 483,300 2.10 628,700 203,100 1.90 2 1.90
DDV 9.70 7.30 8.50 7.70 20,000 7.80 16,500 7.90 9,700 8 1,600 -0.50 8 100 8.20 4,000 8.40 2,000 197,000 8.30 8.70 7.90
MSR 20.10 14.90 17.50 17.30 31,900 17.40 18,000 17.50 2,500 17.60 50 0.10 17.70 1,000 17.80 2,800 18 2,600 192,650 17 18.20 17
TVB 16.60 12.40 14.50 14.90 18,200 15 5,300 15.10 7,800 15.20 50 0.70 15.20 3,800 15.30 3,300 15.40 4,400 183,150 14.60 15.30 14.60
SWC 14.80 11 12.90 12.70 5,700 12.80 47,900 12.90 247,100 13 0.10 13 400 13.10 2,500 13.20 1,100 176,900 13.20 13.20 12.80
PXL 2.60 2 2.30 2.10 20,300 2.20 124,300 2.30 60 0 2.30 101,500 2.40 199,700 2.50 80,500 160,060 2.30 2.40 2.20
SSN 21.20 15.80 18.50 18.30 3,600 18.40 4,800 18.50 4,600 18.50 400 0 18.60 9,500 18.80 14,800 19 10,000 128,300 18.40 18.80 18.20
DRI 13.80 10.20 12 11.70 12,500 11.80 33,000 11.90 61,100 12.10 230 0.10 12.10 7,300 12.20 20,200 12.30 31,000 117,930 12.20 12.20 12
IBC 28.40 21 24.70 24.10 2,700 24.20 3,000 24.30 2,400 24.30 5,700 -0.40 24.40 1,300 24.50 1,100 24.60 3,600 117,300 24.60 24.70 24.30
VCX 3.30 2.50 2.90 2.90 500 3 200 3.30 209,400 3.30 0.40 113,100 3.30 3.30 2.80 100
VNP 5.60 4.20 4.90 4.70 5,000 4.80 13,200 4.90 300 4.90 600 0 5 12,900 5.10 13,500 5.20 8,400 113,000 4.90 5 4.90
G20 1.80 1.40 1.60 1.40 41,800 1.50 131,000 1.60 11,100 1.70 0.10 1.80 91,400 97,700 1.60 1.70 1.60
ITS 4 3 3.50 3.10 3,500 3.20 20,200 3.30 23,900 3.40 -0.10 3.50 11,000 3.60 34,600 3.70 2,000 87,700 3.40 3.40 3.40
ABI 32.70 24.30 28.50 31.50 200 31.60 500 32.70 20,900 32.70 4.20 86,800 29.30 32.70 29 900 10,000
MTA 2.70 2.10 2.40 2.30 5,500 2.40 1,400 2.50 100 2.50 0.10 2.60 4,300 2.70 65,800 74,800 2.50 2.70 2.40
ATB 3.30 2.50 2.90 2.70 48,900 2.80 27,900 2.90 400 3 100 0.10 3 26,600 3.10 38,800 3.20 34,400 71,900 2.90 3.10 2.80
SCS 116.80 86.40 101.60 100.20 100 101 1,000 101.50 19,400 101.60 40 0 101.90 2,000 102.50 2,600 102.60 700 69,440 101.50 102.90 101.50 62,600
VNA 1.80 1.40 1.60 1.40 2,100 1.60 1,000 1.70 0.10 1.70 6,500 1.80 50,600 69,000 1.60 1.70 1.60
VIB 25.10 18.70 21.90 21.40 1,000 21.50 18,900 21.60 20,000 21.50 -0.40 21.70 2,000 21.80 10,000 21.90 13,200 60,000 21.70 21.70 21.50
PFL 1.70 1.30 1.50 1.30 11,400 1.40 72,700 1.50 35,200 1.60 2,000 0.10 1.60 286,400 1.70 421,100 57,100 1.60 1.60 1.50
NTC 83.40 61.80 72.60 70.80 3,000 71 1,500 71.10 100 71.50 300 -1.10 71.50 200 71.60 400 71.80 1,000 55,200 73.40 73.40 70.60 900
BT6 5.70 4.30 5 4.50 300 4.80 6,000 4.90 1,500 5 1,000 0 5 10,500 5.10 8,500 5.20 15,500 54,100 5 5 4.80
GSM 13.80 10.20 12 11 2,000 11.50 56,200 11.60 1,000 11.50 -0.50 12.40 10,500 12.50 25,500 12.60 8,000 50,300 12.50 12.50 11.50
KDF 66.70 49.30 58 58.20 500 58.40 10,000 58.50 17,600 58.60 500 0.60 58.60 1,000 58.70 1,000 58.80 700 48,200 58.30 58.80 58.20 44,400
VLG 6.60 5 5.80 5.70 6,100 5.80 19,600 5.90 100 5.80 0 6 10,200 6.20 200 6.30 1,000 47,200 5.80 5.80 5.80
QNS 76.40 56.60 66.50 66.20 23,600 66.30 7,100 66.40 1,000 66.40 80 -0.10 66.50 500 66.60 2,400 66.70 19,500 45,580 66.70 66.70 66.40
C21 25.70 19.10 22.40 22.60 2,000 22.70 1,900 22.80 400 22.80 1,600 0.40 22.90 1,000 23 1,500 23.10 1,500 44,500 22.50 24 22.50
TND 11.80 8.80 10.30 10.50 1,000 10.60 200 10.80 2,000 11.30 10,000 1 11.30 400 11.40 3,400 11.50 69,900 43,800 9.90 11.50 9.80
ATA 1.10 0.90 1 0.90 97,500 1 3,000 0 1 114,500 1.10 138,600 40,900 0.90 1 0.90
VCA 13.80 10.20 12 11.50 4,700 11.60 3,000 11.70 2,000 11.80 110 -0.20 12 2,000 12.30 100 12.40 1,000 39,910 12.30 12.50 10.20 800
TDS 13.80 10.20 12 12.60 2,600 12.70 1,000 12.80 500 13.20 90 1.20 13.20 1,200 13.30 2,000 13.50 2,300 37,890 12.50 13.50 12.50
DBD 55.50 41.10 48.30 47.90 300 48 14,600 48.10 3,100 48.20 4,000 -0.10 48.20 4,500 48.50 12,000 49 9,700 34,000 48 48.20 47.40
DNA 21.70 16.10 18.90 16.10 50,100 18.90 5,000 21.70 4,900 21.70 2.80 30,500 21.70 21.70 21.70
VNH 1.70 1.30 1.50 1.30 5,000 1.40 11,800 1.40 2,200 -0.10 1.60 53,300 1.70 49,900 30,500 1.50 1.60 1.40
SDI 95.10 70.30 82.70 82 3,000 82.10 1,900 83 700 84 400 1.30 83.90 200 84 900 84.40 1,400 29,300 81.70 84.50 81.50
VTA 9.40 7 8.20 7.50 3,000 7.70 500 7.80 100 8 10 -0.20 8.20 100 8.50 5,800 8.80 500 21,010 8.20 8.20 8
SMB 34.10 25.30 29.70 29.50 1,000 29.60 500 29.70 500 30 200 0.30 30 6,800 30.20 2,900 30.30 2,000 20,000 30 30.20 29.70 400
CGP 8.50 6.30 7.40 7.80 5,000 7.90 5,000 8 5,900 8.10 3,400 0.70 8.20 2,000 8.30 1,000 8.40 5,000 17,900 8 8.10 8
ACV 78.60 58.20 68.40 68.30 1,600 68.40 4,300 68.50 5,500 68.80 0.40 68.80 200 69 4,100 69.50 2,700 17,400 68.20 68.80 68 15,200
TIS 12.70 9.50 11.10 10.90 67,000 11 23,000 11.10 14,600 11.20 2,000 0.10 11.30 10,000 11.40 15,000 11.50 10,500 16,500 10.90 11.20 10.90
VGT 12.70 9.50 11.10 10.80 500 11 10,800 11.10 8,900 11.10 0 11.20 900 11.40 3,500 11.50 6,100 16,300 11.10 11.20 11.10
DND 19 14.20 16.60 14.60 1,000 15 10,000 15.70 1,000 17.50 0.90 17.30 2,000 17.40 5,000 17.50 7,000 15,100 17.50 17.60 14.20
LTG 55 40.80 47.90 47.30 500 47.40 1,500 47.50 1,800 47.60 50 -0.30 47.90 1,300 48 2,400 48.20 1,800 14,750 47.60 47.70 47.50
HAC 4.80 3.60 4.20 3.90 23,000 4 70,300 4.10 26,400 4.20 0 4.20 13,100 4.30 38,200 4.40 5,000 14,700 4.20 4.20 4.20
HC3 28.80 21.40 25.10 24.70 500 25 2,000 25.80 4,100 26.80 300 1.70 26.90 700 27.20 4,700 27.80 1,000 13,800 26.80 26.80 25.10
PSB 6.20 4.60 5.40 5 200 5.20 2,900 5.30 2,300 5.30 100 -0.10 5.40 900 5.50 400 5.60 100 13,800 5.40 5.40 5.30
SPV 9.40 7 8.20 8.20 12,000 8.20 0 8.40 1,000 8.50 15,200 13,200 7 8.20 7
BSP 32.60 24.20 28.40 27.80 2,000 28 1,100 28.10 400 29 20 0.60 29 1,800 29.30 1,500 29.50 9,100 12,420 29.50 29.50 28.50 2,400
BTD 21.10 15.70 18.40 18.10 5,000 18.30 5,000 18.40 1,700 18.40 10 0 18.90 500 19 700 19.10 1,000 12,310 18.80 20.90 18.40 2,700
HIG 7.10 5.30 6.20 5.30 100 6 5,000 6.30 0.10 6.30 1,100 6.40 6,000 6.90 500 12,000 6.90 6.90 6.10
SGR 33.30 24.70 29 27.10 100 27.20 200 27.30 100 28 2,500 -1 28 2,300 29 400 29.50 6,900 12,000 29.50 29.50 27.10
DPG 71.80 53.20 62.50 60.20 1,000 60.30 3,500 60.40 1,200 61 200 -1.50 61.20 900 61.30 1,500 61.50 200 11,800 63 63 60.50
TLT 19.60 14.60 17.10 16.80 2,000 17 4,300 17.10 300 17 -0.10 18 2,000 18.30 1,500 18.50 3,000 11,600 17.20 18.90 17
WSB 61.50 45.50 53.50 53 200 53.10 3,900 53.20 2,000 53.50 50 0 53.50 500 53.80 100 53.90 1,000 10,950 55.50 55.50 53.10 100
MLN 3.90 2.90 3.40 3.10 10,100 3.20 700 3.30 60 -0.10 3.40 11,300 3.50 18,300 3.70 2,000 10,160 3.50 3.50 3.30
ACE 33 24.40 28.70 25.60 400 25.70 5,000 25.80 100 25.80 3,000 -2.90 26.50 2,500 26.80 100 26.90 600 10,100 26.50 26.50 25.80
TL4 7.80 5.80 6.80 6.50 3,200 6.70 4,000 6.80 1,000 6.80 0 6.90 10,000 7 16,800 7.20 6,900 10,000 6.90 6.90 6.80
CLX 12 9 10.50 9.20 2,000 10.50 10,000 10.60 3,000 11 0.50 11.20 300 11.30 5,000 11.50 700 9,900 11 11 11 9,900
TEL 8.70 6.50 7.60 7.90 200 8 5,000 8.70 700 8.70 1.10 9,300 7.90 8.70 7.90
VCW 42.50 31.50 37 31.70 100 37.10 1,000 37.50 100 38.60 1.60 38.40 1,000 38.50 1,500 38.60 900 9,100 37.50 38.60 37.50
ABC 19.80 14.80 17.30 17 5,400 17.10 1,100 17.20 2,000 17.20 1,000 -0.10 17.40 2,000 17.50 1,900 17.70 400 8,700 17.30 17.50 17.20
VPD 15.50 11.50 13.50 13.50 900 13.60 4,200 13.70 5,600 13.70 90 0.20 14.50 200 14.90 1,000 15 800 8,690 13.50 14 13.50
GVT 11.10 8.30 9.70 9.60 3,000 9.70 200 9.80 100 9.80 0.10 10.90 100 11 200 11.10 2,600 8,600 9.70 9.90 9.70
VPC 1.20 1 1.10 1 20,600 1.10 8,000 1.10 0 1.20 150,200 8,000 1.10 1.10 1.10
AFX 4.30 3.30 3.80 3.30 7,900 3.80 3,200 3.90 800 0.10 4 3,000 4.10 1,000 4.20 1,100 7,900 3.90 3.90 3.90
ND2 19.80 14.80 17.30 17.50 2,000 17.80 500 17.90 700 19.80 2.50 19.80 1,000 7,900 16.60 19.80 16.60
VOC 22.50 16.70 19.60 19.60 600 19.70 1,000 20 500 20.10 0.50 20.20 600 20.30 100 20.40 4,000 7,800 19.50 20.20 19.50
SDH 1.70 1.30 1.50 1.30 2,200 1.40 400 1.40 -0.10 1.50 15,600 1.60 16,300 1.70 10,900 7,700 1.40 1.40 1.40
KLB 10.80 8 9.40 9 1,000 9.10 200 9.20 700 9.40 20 0 9.40 10,200 9.50 27,400 9.60 11,800 7,520 9.60 9.70 9.40
BSQ 26.90 19.90 23.40 23 2,000 23.10 700 23.20 -0.20 23.40 100 24 1,000 24.50 1,600 7,500 23.20 23.20 23.20
PVM 11.30 8.50 9.90 9.70 19,000 9.80 19,000 9.90 51,900 10 100 0.10 10 26,000 10.20 8,500 10.50 1,000 7,400 10 10 9.90
SAS 34.50 25.50 30 29.20 2,500 29.50 3,700 30 200 30 510 0 30.30 1,500 30.40 3,000 30.50 4,100 7,210 30.30 30.40 29.50 1,200
BVG 1.40 1.20 1.30 1.20 14,100 1.30 3,900 1.30 0 1.40 24,500 6,100 1.30 1.30 1.30
PHH 14 10.40 12.20 12.30 2,000 12.40 2,000 12.50 500 13.50 300 1.30 13.50 4,300 13.90 5,400 14 9,800 6,000 14 14 12.60 1,000
VST 1.10 0.90 1 1 0 1 17,000 1.10 5,000 6,000 1 1 1 6,000
RCD 34.70 25.70 30.20 29 800 29.50 1,100 30.10 300 30.10 1,000 -0.10 32 2,100 32.50 2,000 32.70 100 5,500 30.20 33.50 30.10 900
FOX 83.30 61.70 72.50 71.50 2,000 72 2,000 72.20 200 72 -0.50 72.80 200 72.90 3,800 73.80 2,600 5,400 73 73 72 1,300
AGP 27.20 20.20 23.70 24.50 0.80 24.50 2,000 25 5,000 26 1,000 5,000 24.50 24.50 24.50
NED 10.30 7.70 9 7.70 1,300 8.80 9,000 9 300 9.30 0.30 9.40 400 9.50 5,000 9.80 6,000 4,800 9 9.30 9
PSP 8.70 6.50 7.60 7 200 7.20 3,000 7.50 1,400 7.60 0 7.60 2,200 7.70 1,100 7.80 200 4,800 7.60 7.60 7.60
STL 1.40 1.20 1.30 1.20 1,000 1.20 -0.10 1.30 800 1.40 4,500 4,700 1.20 1.40 1.20 106,000
PVR 2.40 1.80 2.10 2.10 50 0 2.20 500 2.30 500 4,350 2.10 2.10 2.10
NCS 56.40 41.80 49.10 48 2,200 48.60 800 48.70 2,000 49 -0.10 49.20 1,100 49.30 2,000 49.50 2,500 4,200 49.20 49.20 49 200
PVH 1.90 1.50 1.70 1.50 2,000 1.60 6,000 1.70 0 1.80 9,600 1.90 25,700 4,200 1.60 1.70 1.60
DHD 34.80 25.80 30.30 25.80 1,400 26 1,000 30 -0.30 30.20 300 30.30 300 30.50 300 4,000 30 30 30
VIH 23.40 17.40 20.40 20 3,500 20.10 1,000 22 1,000 22 500 1.60 23 1,000 23.30 700 23.40 1,800 3,900 22 22 22
GHC 39.70 29.50 34.60 34.10 500 34.20 100 34.40 5,400 34.50 500 -0.10 34.60 1,800 34.70 2,100 3,600 34.60 34.60 34.50
VLB 43.70 32.30 38 38.50 200 39 1,000 39.50 100 42 300 4 43 300 3,600 33 42 32.30
CNT 1.90 1.50 1.70 1.50 400 1.50 -0.20 1.80 200 1.90 6,400 3,400 1.90 1.90 1.50
NHV 15.70 11.70 13.70 13.60 1,100 13.70 600 13.80 400 13.80 0.10 13.90 900 14 1,300 14.10 1,500 3,400 13.80 13.90 13.70
SGN 167.90 124.10 146 135.20 200 136 300 141 100 135 10 -11 148.50 800 149 20,300 150 700 3,310 145 145 135
NTW 25.40 18.80 22.10 21.10 100 21.50 700 21.60 500 21.50 -0.60 23 1,000 24 900 24.80 700 3,300 22 22 21.50 3,300
SP2 7.70 5.70 6.70 6 5,100 6.10 2,000 6.20 300 6.70 0 6.70 900 6.80 100 6.90 3,000 3,300 6.70 6.80 6.70
GTH 5.10 3.90 4.50 3.90 3,000 3.90 20 -0.60 4.40 800 4.50 500 4.60 100 3,120 4.10 4.10 3.90
G36 10.30 7.70 9 8 100 8.20 100 9 19,700 9 100 0 9.20 5,000 9.30 500 9.40 93,700 3,100 9.20 9.20 9
HD2 15.50 11.50 13.50 13.30 2,000 13.40 1,600 13.50 1,000 13.50 0 13.80 2,000 13.90 3,400 14 14,400 3,000 13.80 13.80 13.50
VEF 78.30 57.90 68.10 66.50 200 67 700 67.10 600 67.70 -0.40 68 300 68.40 100 68.50 500 2,800 65 68 65
VMG 2.60 2 2.30 2 10,300 2.10 3,300 2.10 -0.20 2.40 2,600 2.60 2,200 2,800 2 2.10 2
HMS 36.40 27 31.70 30.20 400 31 1,900 31.20 400 31 -0.70 33 1,000 36 100 36.40 9,500 2,700 30.20 31 30.20
PVO 5.70 4.30 5 4.80 4,000 4.90 16,000 5 2,400 0 5.10 9,600 5.20 2,300 5.30 5,000 2,600 5 5 5
QHW 33.30 24.70 29 27 1,500 29 0 29 2,200 29.50 400 31 1,000 2,600 29 29 29
VAV 71.40 52.80 62.10 55 200 55.10 1,000 55.20 1,000 62 700 -0.10 62 300 62.90 100 63 200 2,400 62.50 62.90 62 400
KTL 19.50 14.50 17 16.80 1,400 17 1,800 17.10 500 17.70 1,500 0.70 17.70 300 17.80 900 18 2,000 2,300 17.10 17.70 17.10
CAD 1.10 0.90 1 1 0 1 19,800 1.10 7,000 2,100 1 1 1
HTE 7.10 5.30 6.20 6 300 6.10 2,100 6.20 1,500 6.20 0 6.60 500 6.90 1,000 7 200 2,100 6.20 6.20 6
VGV 10.50 7.90 9.20 7.90 1,000 8 200 8.10 1,000 9 -0.20 9 500 9.50 1,800 9.60 5,000 2,100 8.60 9 8.60
PPG 1.70 1.30 1.50 1.30 1,400 1.40 5,000 1.50 3,000 1.50 0 1.70 400 2,000 1.50 1.50 1.50
SDB 1.30 1.10 1.20 1.10 5,600 1.10 -0.10 1.20 10,000 1.30 1,300 2,000 1.10 1.10 1.10
SZE 8.60 6.40 7.50 7.50 28,400 7.60 300 7.50 0 8.10 600 8.20 18,300 8.50 200 2,000 7.60 7.60 7.50
VES 1.20 1 1.10 1 200 1 -0.10 1.10 21,100 1.20 20,000 2,000 1 1 1
CNC 43.70 32.30 38 36.10 200 37 100 37.10 200 38 0 38 1,000 39 1,000 40 1,200 1,900 38 38 38 1,000
KGU 46 34 40 36 400 36.40 3,500 36.50 500 36.40 200 -3.60 40 100 42 100 43 3,800 1,900 40 40 36.40 300
DCF 9.60 7.20 8.40 7.50 5,000 7.90 500 8 2,000 9.50 70 1.10 9.40 3,000 9.50 4,100 9.60 5,000 1,570 9.50 9.50 9.50
DPH 30.40 22.60 26.50 23.50 1,000 23.60 700 25 1,200 25 -1.50 28 200 30 400 1,500 25 25 25
PMT 6.60 5 5.80 5 -0.80 5 900 1,500 5 5 5
SPA 10.50 7.90 9.20 8 500 9.50 2,000 10.20 1 10 700 10.20 500 10.50 800 1,500 9.50 10.20 9.50
HNA 26.10 19.30 22.70 22.40 100 22.40 20 -0.30 22.60 600 26.10 3,000 1,420 21.50 22.50 21.50
BTW 17.80 13.20 15.50 14.50 5,000 14.60 3,000 15.20 200 15.60 0.10 15.60 300 15.80 500 15.90 1,000 1,400 15.50 15.60 15.50 1,300
MVC 11.90 8.90 10.40 8.90 33,600 10.30 1,500 10.40 500 10.40 1,300 0 10.80 1,400 11 1,000 11.50 1,400 1,400 10.60 10.60 10.40
SDK 32.60 24.20 28.40 27.50 2,000 27.60 300 27.80 -0.60 28.60 200 29 1,000 29.30 1,000 1,400 28.20 28.20 27.80
VCP 25.80 19.20 22.50 22.40 500 22.50 1,000 22.60 1,500 23.10 0.60 23.10 2,100 23.80 4,000 23.90 2,000 1,400 24.10 24.10 23.10
EFI 9 6.80 7.90 7.30 4,000 7.40 500 8.60 0.70 8.50 2,300 8.60 5,300 8.70 2,000 1,300 8.50 8.60 8.50
MIG 14.70 10.90 12.80 12.50 5,500 12.60 300 12.70 400 12.70 100 -0.10 13 30,900 13.10 6,000 13.30 1,000 1,300 12.50 13 12.50
NHH 95.40 70.60 83 82 1,200 82.50 2,000 83 500 83 0 84 500 84.80 1,000 84.90 100 1,300 83 83 83
POS 13.20 9.80 11.50 10 10,000 10.10 200 10.30 400 10.10 200 -1.40 12 4,000 12.50 4,000 13 1,800 1,300 13.20 13.20 10.10 200
TOT 9.70 7.30 8.50 8.30 2,000 8.50 700 8.50 1,300 0 9 1,800 9.10 900 9.60 100 1,300 8.50 8.50 8.50
ICC 51.70 38.30 45 42 400 44 300 44.20 200 45 200 0 45 1,000 51 300 51.70 500 1,200 45 45 45
IFC 19.70 14.70 17.20 14.90 1,000 15 200 15.10 1,000 19.50 2.30 18.20 500 18.30 500 19 200 1,200 19.50 19.50 19.50
HEM 17.50 13.10 15.30 14.50 2,000 14.80 8,000 15 5,000 15.60 50 0.30 15.60 100 15.80 100 15.90 100 1,050 15.60 15.60 15.60
BHP 11.50 8.50 10 8.50 100 8.60 100 10 0 10.50 500 10.60 1,000 10.80 2,000 1,000 10 10 10
CNN 12.70 9.50 11.10 9.60 1,000 11.10 500 12.70 2,000 12.70 1.60 1,000 12.70 12.70 12.70
HBD 16.10 11.90 14 14.40 1,000 14.50 1,000 14.20 0.20 1,000 14.20 14.20 14.20
HPD 15.50 11.50 13.50 12.70 2,500 13 3,000 13 -0.50 1,000 13 13 13
QTP 9.40 7 8.20 7 3,000 8.50 0.30 8.50 2,600 8.90 2,000 1,000 8.50 8.50 8.50
SGP 10.10 7.50 8.80 8.30 3,000 8.80 0 8.80 4,000 9 5,500 9.50 6,000 1,000 8.80 8.80 8.80
TDB 39.20 29 34.10 33.30 1,000 34.10 4,000 34.20 2,200 34.20 0.10 34.90 3,000 35 1,500 39 1,100 1,000 34.20 34.20 34.20
CYC 1.90 1.50 1.70 1.50 5,200 1.60 200 1.70 16,700 1.90 200 0.20 900 1.70 1.90 1.70
GND 21.10 15.70 18.40 18.50 200 19 500 20.50 100 20.50 2.10 20.90 2,500 21 9,000 21.10 3,000 900 20.50 20.50 20.50
PIA 27.70 20.50 24.10 22 1,000 22.90 500 23 200 24 -0.10 24 700 24.10 700 24.20 800 800 24 24 24
MCH 63 46.60 54.80 54.10 100 54.20 2,200 54.30 100 55 10 0.20 54.90 1,000 55 800 55.20 100 610 54 55.40 50 100
CPI 2.10 1.70 1.90 1.70 -0.20 1.70 100 600 1.70 2.10 1.70
HDM 28.70 21.30 25 24.50 1,000 24.60 400 25 0 27 500 27.60 1,500 28.50 1,000 600 25 25 25
HRT 4.80 3.60 4.20 3.90 12,000 4 7,200 4.10 4,000 4.20 0 4.20 2,400 4.50 1,900 4.60 100 600 4.20 4.20 4.20
ICN 32.20 23.80 28 23.80 200 27.90 -0.10 28 4,000 29 500 29.50 5,000 600 23.80 27.90 23.80
LKW 17.30 12.90 15.10 13 100 14.20 3,000 14.30 3,000 15.10 0 15.50 1,000 16 2,100 17.20 2,000 600 15.10 15.10 15.10 600
MTH 18.60 13.80 16.20 16.20 0 18.30 100 18.50 100 600 16.20 16.20 16.20 600
SGS 15.60 11.60 13.60 13.40 600 -0.20 13.40 1,400 14.50 100 15 200 600 13.40 13.40 13.40 600
SRT 5.90 4.50 5.20 4.60 500 5.10 -0.10 5.10 3,100 5.20 1,000 5.30 500 600 5.10 5.10 5.10
TVA 38.50 28.50 33.50 32.10 500 32.20 300 32.30 300 35.40 380 1.90 34.90 100 35 100 35.30 100 580 35.80 35.80 35.40
MVB 8.10 6.10 7.10 8.10 1 7.10 2,000 8 500 8.10 600 500 8.10 8.10 8.10
SBL 21.60 16 18.80 16.50 100 18.80 0 19 9,100 19.10 1,000 19.20 1,000 500 18.80 18.80 18.80
MPC 125.50 92.90 109.20 93 300 95 100 108.50 50 -0.70 108.50 200 108.60 500 108.70 600 450 100 108.50 100 250
IFS 11.20 8.40 9.80 9.30 200 9.40 900 9.50 500 11.20 1.40 400 9.40 11.20 9.30 200
PPH 22.30 16.50 19.40 16.50 1,000 18.40 -1 18 1,000 18.40 3,000 18.50 6,600 400 18.40 18.40 18.40
CGV 3.40 2.60 3 2.60 500 2.90 900 3 1,700 3 10 0 3.10 400 3.20 500 3.40 13,800 310 3 3 3
HDO 1 0.80 0.90 0.80 29,000 0.90 300 1 100 0.10 1 48,200 300 0.90 1 0.90
HND 10.20 7.60 8.90 7.60 2,000 7.70 1,300 7.90 1,000 8.90 0 8.90 4,300 9 2,000 10 6,700 300 8.90 8.90 8.90
HNP 28 20.80 24.40 24.20 2,000 24.30 2,500 24.40 2,700 24.40 0 25.80 1,000 300 24.40 24.40 24.40
LMC 15.70 11.70 13.70 13 3,000 13.20 2,000 13.30 500 13.70 0 13.80 500 13.90 1,000 15.70 1,800 300 13.70 13.70 13.70
NBR 8.30 6.30 7.30 7.50 3,000 7.50 0.20 8 300 300 7.50 7.50 7.50 300
RTB 12 9 10.50 9.50 500 12 200 12 1.50 300 12 12 12
SIV 64.90 48.10 56.50 52.50 4,000 52.80 500 56.50 0 56.40 500 56.50 400 63.80 600 300 56.50 56.50 56.50
VSN 46.90 34.70 40.80 38.50 100 38.60 300 38.70 1,500 43.90 3.10 43 1,900 43.90 1,700 44 1,600 300 43.90 43.90 43.90
DDN 17.80 13.20 15.50 15.50 200 15.60 900 16 80 0.50 16 400 17.50 1,000 17.80 500 280 16 16 16
HHA 138 102 120 103 100 104 3,700 105 4,800 105 50 -15 126 100 136 100 138 300 250 105 105 105
VNI 8.50 6.30 7.40 6.40 1,000 6.50 10,000 6.60 100 8.50 30 1.10 8.50 12,000 230 6.40 8.50 6.40
CMN 33.40 24.80 29.10 28.20 5,000 29.50 900 30 400 30 100 0.90 32.90 100 33 100 33.10 100 200 32.90 32.90 30
DTG 28.70 21.30 25 25 0 28 100 28.70 300 200 28.70 28.70 25
HSI 1.90 1.50 1.70 1.50 100 1.60 100 1.80 200 0.10 1.80 600 1.90 4,700 200 1.70 1.80 1.70
HTG 20.70 15.30 18 18.90 0.90 18.90 3,200 19 3,400 19.80 1,000 200 18.10 18.90 18.10
NS2 16.20 12 14.10 14.20 2,200 14.30 1,800 15.50 800 15.50 1.40 200 15.50 15.50 15.50
SB1 13.60 10.20 11.90 10.20 2,000 11.90 2,200 11.90 0 200 11.90 11.90 11.90
SDJ 9.40 7 8.20 9.10 500 9.20 500 9.40 1,600 9.40 200 1.20 200 9.40 9.40 9.40
SEA 17.50 13.10 15.30 15.10 2,000 15.20 400 15.50 300 15.50 200 0.20 16 5,200 17 2,600 17.50 14,100 200 15.50 15.50 15.50
TNB 6.90 5.10 6 5.70 100 5.80 300 5.90 500 6.20 0.20 6.20 100 6.30 200 6.40 300 200 6.10 6.20 6.10
TTR 37.10 27.50 32.30 37 4.70 200 37 37 37
VIN 12.60 9.40 11 10.50 300 10.60 100 9.50 -1.50 11.80 100 12 2,000 200 9.50 9.50 9.50
VLC 19.20 14.20 16.70 16.10 15,000 16.20 5,000 16.30 5,900 16.30 -0.40 16.70 900 16.90 1,400 17 2,500 200 16.90 16.90 16.30 200
DTC 16.10 11.90 14 13.50 100 13.70 300 13.80 300 16.10 20 2.10 14 500 14.80 1,000 15.80 300 120 16.10 16.10 16.10
VGG 58.80 43.60 51.20 50.90 300 51 800 51.10 600 52.40 20 1.20 52.40 500 52.50 2,600 52.90 100 120 52.40 52.40 52.40 100
ACS 13.80 10.20 12 11 500 11 -1 12 1,000 12.50 1,000 13.50 1,000 100 11 11 11
BHA 17.20 12.80 15 16.20 1.20 16.20 2,300 17.20 4,100 100 16.20 16.20 16.20
BSL 16.60 12.40 14.50 14.30 -0.20 15 700 15.50 1,000 16.40 5,700 100 14.30 14.30 14.30
BTG 6 4.60 5.30 6 1,100 6 0.70 100 6 6 6
CCP 16.10 11.90 14 15.80 1.80 14 1,000 15.60 300 15.80 700 100 15.80 15.80 15.80
DAP 37.90 28.10 33 31 100 33 100 37.90 900 37.90 4.90 100 37.90 37.90 37.90
DFC 49.40 36.60 43 36.60 700 43 100 43 100 0 49 100 49.40 100 100 43 43 43
EIN 4.40 3.40 3.90 3.40 2,000 3.90 0 3.80 200 3.90 400 4 900 100 3.90 3.90 3.90
FDG 1.30 1.10 1.20 1.10 100 1.30 0.10 1.30 2,500 100 1.30 1.30 1.30
GEG 16.50 12.30 14.40 14 3,200 14.20 500 14.30 500 14.40 0 14.50 14,800 14.60 500 14.70 3,000 100 14.40 14.40 14.40
H11 6.40 4.80 5.60 4.90 -0.70 6.40 400 100 4.90 4.90 4.90
HAF 8.50 6.30 7.40 6.50 300 7.50 3,000 7.60 2,000 6.60 -0.80 100 6.60 6.60 6.60
HDP 16.20 12 14.10 13.60 800 14.40 0.30 14.40 300 14.50 500 15 500 100 14.40 14.40 14.40
HEJ 15.80 11.80 13.80 13.80 100 0 15.80 200 100 13.80 13.80 13.80
HPT 10.30 7.70 9 10.30 100 1.30 100 10.30 10.30 10.30
ICI 6.50 4.90 5.70 6.40 0.70 6.50 100 100 6.40 6.40 6.40
IPA 21.90 16.30 19.10 17.70 4,000 17.90 3,000 18 3,900 18 100 -1.10 19.50 1,000 19.80 300 20 2,900 100 18 18 18
LAI 12.90 9.70 11.30 10.50 -0.80 12 1,000 100 10.50 10.50 10.50
LLM 12.60 9.40 11 9.90 900 9.90 -1.10 100 9.90 9.90 9.90
PNT 9.60 7.20 8.40 7.20 500 9 0.60 9 900 9.20 1,000 9.50 1,600 100 9 9 9
PSL 59.40 44 51.70 54.50 2.80 53.90 100 54 4,800 54.50 200 100 54.50 54.50 54.50 100
QCC 8.50 6.30 7.40 6.30 200 8.40 1 7.80 1,000 7.90 200 8.40 600 100 8.40 8.40 8.40
S12 1.10 0.90 1 0.90 7,000 1 7,800 1 100 0 1.10 19,900 100 1 1 1
SCO 2.30 1.70 2 1.70 100 2.30 2,400 2.30 0.30 100 2.30 2.30 2.30
SJM 1 0.80 0.90 0.80 20,300 1 100 0.10 1 29,700 100 1 1 1
SRB 1.60 1.20 1.40 1.20 600 1.30 100 1.50 0.10 1.60 5,500 100 1.50 1.50 1.50
TBT 1.70 1.30 1.50 1.30 -0.20 1.30 1,700 100 1.30 1.30 1.30
TCW 22 16.40 19.20 16.50 1,000 16.60 1,000 19 2,300 20 0.80 20 1,000 20.80 2,300 21.80 700 100 20 20 20
TDM 19.50 14.50 17 14.60 1,100 14.70 1,000 14.80 1,000 19.50 2.50 100 19.50 19.50 19.50
TNS 8.80 6.60 7.70 6.60 11,300 6.70 500 7.20 100 -0.50 7.20 100 7.70 1,500 7.90 4,800 100 7.20 7.20 7.20
TTD 51.70 38.30 45 44 1,000 44.10 200 44.50 100 45 0 45 1,300 46 1,000 100 45 45 45 100
TVN 8.60 6.40 7.50 6.70 200 6.90 100 7 200 7.40 -0.10 7.40 100 7.50 3,400 8 300 100 7.40 7.40 7.40
VC5 1.10 0.90 1 1.10 0.10 1.10 400 100 1.10 1.10 1.10
VHH 2.30 1.70 2 2 11,000 2.30 100 0.30 2.30 300 100 2.30 2.30 2.30
VNB 16.90 12.50 14.70 14.50 3,700 14.60 500 14.70 4,000 15.40 0.70 15.20 1,300 15.30 400 15.40 800 100 15.40 15.40 15.40
VPR 14.80 11 12.90 11 100 12 200 14.80 1.90 100 14.80 14.80 14.80
XPH 6.60 5 5.80 5 10,800 5.10 1,600 5.20 200 6.30 0.50 6.30 1,500 6.40 100 6.50 200 100 6.30 6.30 6.30
NAS 35.80 26.60 31.20 29 1,000 29.50 1,000 29.80 100 31.20 60 0 31.50 500 32 5,000 34 1,000 60
CMF 64.40 47.60 56 47.60 200 56 20 0 20
AC4 22.60 9.80 16.20 16.20 0
ADP 35.30 26.10 30.70 30.50 3,000 30.70 2,200 30.70 0 31.80 2,000 32 3,900 33.50 2,000
AFC 14.30 10.70 12.50 12.50 0 14 1,800
AGX 29.90 22.10 26 23 200 26 0
AMP 17.20 12.80 15 15 0
AMS 9.60 7.20 8.40 8.40 0 8.70 700 8.90 8,100 9 7,000
ANT 11.50 8.50 10 10 0 11.50 1,000
APF 57.50 42.50 50 43 2,000 45 200 50 0 50 400 51 300 52 1,000
APL 23.50 10.10 16.80 16.80 0
ASD 1.40 0.60 1 0.60 100 0.70 1,000 1 0
AUM 14.80 6.40 10.60 10.60 0