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 # 25/04/2017

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 709.39 ( -3.02    -0.42% )
KL: 154,884,037   GT: 3,308 (tỷ)
HNX 88.42 ( -0.46    -0.52% )
KL: 46,528,539   GT: 476 (tỷ)
UPCOM 57.54 ( 0.23    0.40% )
KL: 24,386,685   GT: 452 (tỷ)
VN30 667.08 ( -5.52    -0.82% )
KL: 53,386,820   GT: 1,036 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: SZE (8.40)    
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
SWC 24.80 18.40 21.60 22.10 16,500 22.20 5,600 22.30 7,000 22.30 80 0.70 22.40 4,300 22.50 20,500 22.60 8,200 940,280 22.20 23 21.80
HVN 30.40 22.60 26.50 25.20 9,700 25.30 20,200 25.40 100 25.40 50 -1.10 25.50 15,700 25.60 5,000 25.70 8,000 694,550 26.60 26.60 25.40 51,100
TOP 1.80 1.40 1.60 1.60 109,400 1.70 42,700 1.80 71,700 1.80 900 0.20 448,000 1.70 1.80 1.70
TIS 11.10 8.30 9.70 9.10 11,600 9.20 12,900 9.30 27,500 9.30 20 -0.40 9.40 16,000 9.50 21,000 9.70 47,200 387,420 9.40 9.80 9.30
HAC 5 3.80 4.40 4.60 22,000 4.70 1,400 4.90 5,800 4.90 190 0.50 5 86,500 340,490 4.50 5 4.50
TVB 11 8.20 9.60 9.30 11,600 9.40 3,100 9.50 4,000 9.60 10,900 0 9.60 9,100 9.70 13,500 9.80 26,100 251,500 9.60 9.70 9.60
GEX 25.80 19.20 22.50 22.10 13,500 22.20 11,300 22.30 10,200 22.40 50 -0.10 22.40 5,000 22.50 19,700 22.60 15,000 247,450 22.50 22.50 22.20
PFL 1.70 1.30 1.50 1.30 262,000 1.40 236,400 1.50 116,900 1.60 60 0.10 1.60 76,500 1.70 365,700 240,660 1.50 1.60 1.40
SBS 1.20 1 1.10 1 113,000 1.10 506,500 1.20 100 0.10 1.20 100,400 217,600 1.20 1.20 1.10 900
PXL 2.30 1.70 2 1.70 239,200 1.80 224,300 1.90 129,300 1.90 10 -0.10 2 52,600 2.10 27,500 2.20 46,600 141,710 1.90 1.90 1.90
VNP 6 4.60 5.30 4.80 35,000 4.90 5,000 5.20 1,300 5.20 8,300 -0.10 5.30 7,000 5.40 28,400 5.60 2,300 81,500 5.20 5.40 5.20
VTX 17.90 13.30 15.60 15.70 1,200 15.80 1,000 16 200 16.50 5,200 0.90 17 19,400 17.90 2,000 71,900 15.70 17 15
VPD 13.60 10.20 11.90 11.30 100 11.40 400 11.50 2,600 11.50 140 -0.40 11.90 47,100 12 500 13.60 45,200 62,740 11.90 11.90 11.50
SSN 22.70 16.90 19.80 20.50 9,400 20.60 5,000 20.70 200 20.80 600 1 20.90 4,800 21 3,900 21.10 2,000 61,300 20.50 21 20.50
VOC 27.70 20.50 24.10 27.40 6,100 27.50 7,000 27.70 15,300 27.70 4,900 3.60 58,400 27 27.70 20.50
QNS 140.80 104.20 122.50 124.50 2,000 124.60 1,000 124.70 2,400 125.10 30 2.60 125.10 2,400 125.20 2,000 125.30 1,000 56,530 122.60 125.10 122.60 28,500
IBC 54.80 40.60 47.70 46.40 10,100 46.50 11,400 46.60 5,700 46.70 1,200 -1 46.70 2,200 46.80 5,600 46.90 5,200 54,800 47.50 47.50 40.60
VIB 23 17 20 19.80 146,300 19.90 32,500 20 1,200 20 60 0 20.10 5,000 20.20 5,000 20.30 2,000 51,260 20 20 19.80 5,700
NTC 57.90 42.90 50.40 50.90 3,000 51 2,000 51.10 1,300 51.40 20 1 51.40 2,000 51.50 1,600 51.60 1,300 46,320 50.70 52 50.60
ITS 5.20 4 4.60 4.30 5,200 4.40 5,400 4.50 5,700 4.60 40 0 4.70 900 4.80 2,100 4.90 8,000 42,240 4.60 4.80 4.50
POS 15.90 11.90 13.90 12.50 10,000 12.60 1,000 12.70 2,300 13.80 300 -0.10 14 1,000 14.20 5,000 14.50 7,900 42,000 14 14 13 16,300
ACV 57 42.20 49.60 48.90 100 49 100 49.60 4,200 49.60 40 0 49.70 3,100 49.80 1,700 49.90 1,100 39,440 49 49.80 48.40 35,800 6,300
PHH 15.20 11.40 13.30 13 2,000 13.10 4,500 13.20 3,000 13.30 0 13.40 5,900 13.50 5,500 13.60 2,200 39,400 13.30 13.30 13.20
PIA 34.20 25.40 29.80 31.70 3,000 31.80 1,000 32 4,000 32 1,000 2.20 32.50 800 32.60 1,600 32.80 1,000 31,400 30.50 33 30.50
HD2 14.90 11.10 13 12.50 5,200 12.60 1,200 12.70 1,700 12.80 2,000 -0.20 12.80 800 12.90 2,200 13 2,400 31,200 13 13 12.70
VGG 73 54 63.50 63 1,000 63.10 2,000 63.30 2,300 64 10 0.50 64 3,200 64.10 3,000 64.20 10,000 30,210 63.50 64 63
HAN 16.60 7.20 11.90 11.90 0 30,000 11.90 11.90 11.90
GSM 11.90 8.90 10.40 9.40 1,000 9.50 1,000 10.10 51,400 10.90 0.50 11 354,900 11.10 2,000 11.20 41,600 29,200 11 11 10.10
SD3 5.80 4.40 5.10 5.10 10,200 5.20 8,800 5.30 1,000 5.30 0.20 5.40 12,000 5.50 23,600 5.60 13,700 27,900 5.20 5.40 5.20
DPG 117.30 86.70 102 94.50 700 95 1,000 95.10 1,000 94.50 100 -7.50 97 1,000 97.40 1,500 97.80 400 26,300 100 101.90 94
SEA 22.50 16.70 19.60 19.20 11,200 19.30 8,000 19.40 900 19.40 200 -0.20 19.60 2,200 19.70 1,000 20 500 26,300 19.30 19.60 19
MSR 17.70 13.10 15.40 15.10 22,100 15.20 8,600 15.30 9,000 15.40 3,000 0 15.40 2,000 15.50 2,200 15.60 1,000 23,400 15.40 15.40 15.10
PVO 5.80 4.40 5.10 4.60 4,000 4.70 4,000 4.80 26,300 4.80 3,000 -0.30 5.10 100 5.20 7,100 5.30 8,700 21,600 5 5 4.80
SDJ 10.60 8 9.30 9.30 500 9.40 2,000 10.60 3,000 9.40 20 0.10 20,820 10.60 10.60 9.40
SDI 73.60 54.40 64 62 3,900 62.50 500 62.60 1,000 63 500 -1 63.40 500 63.50 400 63.70 500 19,900 63.40 64 63
VCA 13.30 9.90 11.60 11.40 15,400 11.50 7,400 11.60 3,800 11.70 0.10 11.70 1,000 11.80 8,000 11.90 5,700 18,200 11.40 11.70 11.40
SRB 1.60 1.20 1.40 1.30 6,000 1.40 4,000 1.50 2,700 1.50 0.10 1.60 2,200 16,000 1.40 1.50 1.40
SPD 9 6.80 7.90 7.50 1,500 7.60 2,000 7.70 1,000 7.80 -0.10 7.80 200 8 1,000 8.10 2,000 15,600 7.90 7.90 7.80
AMS 8.20 6.20 7.20 6.30 2,000 6.50 2,000 6.60 3,000 6.70 -0.50 6.70 6,300 6.90 3,000 7 2,000 14,900 6.50 6.70 6.50
DBD 43.10 31.90 37.50 37.20 1,000 37.30 1,000 37.40 4,400 37.40 -0.10 37.50 8,500 38 2,000 38.10 100 14,800 37.40 37.40 37.40
WSB 63.80 47.20 55.50 54 100 54.10 300 54.20 500 55 10 -0.50 55 1,200 55.80 500 55.90 3,200 12,410 56.50 56.50 53.50 100
MTA 3.40 2.60 3 2.80 11,500 2.90 9,200 3 100 3.10 100 0.10 3.10 4,100 3.20 7,000 3.30 3,200 11,800 3 3.10 2.90
IPA 9.60 7.20 8.40 8 7,000 8.10 3,500 8.30 5,500 8.50 0.10 11,500 8.30 8.50 8.30
MTG 3.10 2.30 2.70 2.60 3,000 2.70 5,100 2.70 0 2.80 7,700 2.90 10,700 3 1,500 11,200 2.70 2.90 2.70
TLT 19.50 14.50 17 16.50 400 16.60 2,200 16.70 7,200 16.80 -0.20 16.90 6,000 17 2,000 17.10 2,300 10,100 16.80 17 16.80
VNH 2.60 2 2.30 2 170 -0.30 2.20 6,700 2.30 1,400 2.40 2,600 9,170 2.20 2.20 2
CLX 13.10 9.70 11.40 10.40 2,000 10.60 3,000 10.80 3,200 11.60 0.20 11.80 1,900 11.90 500 12 7,100 8,100 11.80 11.80 11.60
SMB 35.60 26.40 31 30.50 1,000 30.60 5,000 30.80 3,200 30.90 90 -0.10 30.90 100 31 6,200 31.10 1,000 7,690 31 31 30.80
DNL 17.90 13.30 15.60 15.30 3,000 15.50 100 -0.10 15.60 1,500 15.70 1,000 17 3,200 7,400 15.80 15.80 15.50
VCP 22.40 16.60 19.50 18.60 5,000 19 1,000 19.10 600 19.50 0 19.50 1,000 19.60 2,000 21 9,000 7,300 19.50 19.50 19.20
DC1 16.10 11.90 14 13 1,000 13.10 900 13.20 1,000 13.60 -0.40 13.90 500 14 3,500 14.50 1,800 7,200 14 14 13.60 4,900
VTA 7 5.20 6.10 6 9,900 6.20 0.10 6.20 4,400 6.30 2,000 6.40 3,100 7,100 6 6.20 6
RCD 30.80 22.80 26.80 25.10 200 25.50 700 26.10 3,400 26.30 100 -0.50 26.60 300 27 600 27.40 2,700 7,000 26.40 26.40 26.20
ADP 42.30 31.30 36.80 35 5,000 35.50 7,300 36 2,400 36 400 -0.80 37 1,000 37.20 3,000 38 2,500 6,500 36 36.50 36 600
BT6 5.50 4.10 4.80 4.60 5,000 4.70 3,500 4.80 200 4.80 0 5 3,000 5.10 1,000 5.30 6,100 6,500 4.90 4.90 4.80
HPB 18.40 13.60 16 14 200 16.30 2,600 0.30 16.30 700 5,600 16 16.30 16
CHS 16.90 12.50 14.70 13.80 -0.90 13.30 2,000 13.80 2,000 13.90 1,000 5,000 13.80 13.80 13.80
TDS 14.80 11 12.90 12.50 10,000 12.70 20,200 12.80 1,400 13.60 50 0.70 13.60 300 13.80 2,100 13.90 600 4,850 12.70 14 12.70
ABI 30.20 22.40 26.30 25.20 1,500 25.30 500 25.50 2,000 26 10 -0.30 26 300 26.50 11,700 26.70 200 4,810 26.60 27.20 26 1,300
PVM 6.60 5 5.80 5.60 8,000 5.70 7,000 5.80 500 5.80 500 0 5.90 1,400 6 2,000 6.10 1,000 4,600 6 6 5.80
MVC 13.80 10.20 12 11.20 1,100 11.30 100 11.50 200 11.50 -0.50 12 5,400 12.30 500 12.40 500 4,100 11.50 11.50 11.50
HPP 54.80 40.60 47.70 46.50 1,000 47 1,000 47.10 1,600 47.50 40 -0.20 47.50 100 47.90 1,000 48 1,000 3,940 47.50 47.50 47.50
MCH 72.70 53.90 63.30 62.60 500 62.70 100 62.80 400 63 40 -0.30 63 2,000 64.30 1,600 64.50 1,200 3,740 62.50 63 62.50
ACE 32.40 24 28.20 27.40 1,000 27.50 1,700 27.60 300 27.60 10 -0.60 28.20 1,000 28.30 1,800 28.40 2,000 3,510 28 28 27.50 2,400
G36 15.90 11.90 13.90 12 1,000 13 -0.90 15.90 100 3,500 13 13 13
VLB 59.80 44.20 52 51.50 200 -0.50 52 1,000 3,400 50 52 50
NAS 30.20 22.40 26.30 26 300 27.30 4,900 27.40 900 27.40 1.10 27.80 200 28.40 900 28.50 3,700 3,300 27.80 27.80 27.10
GHC 35.80 26.60 31.20 31 2,200 31.10 1,000 31.20 0 31.20 2,400 31.30 5,000 31.40 1,000 3,200 31.30 31.30 31.20 100
VEF 66.40 49.20 57.80 57.50 500 57.60 100 57.70 500 58 700 0.20 58.30 100 58.50 300 59.30 1,000 3,200 57 58 57
HU4 5.70 4.30 5 5.10 1,900 5.20 300 5.70 1,000 5.10 0.10 3,100 5.70 5.70 5.10
BTD 21 15.60 18.30 17 1,000 17.50 600 18 100 18.20 -0.10 18.20 3,500 18.30 1,000 18.50 3,100 3,000 18.30 18.50 18.10
GTS 12 9 10.50 10.40 3,700 10.40 -0.10 11.90 100 12 500 2,900 10.40 10.40 10.40 2,900
MVB 11.80 8.80 10.30 10.40 0.10 10.10 100 10.50 1,000 11 4,000 2,900 10.40 10.40 10.40
VIF 16.40 12.20 14.30 12.30 200 13.80 2,000 14 2,500 -0.30 14.50 3,000 15.30 2,000 15.80 2,000 2,600 14.10 14.10 14
BHP 11.80 8.80 10.30 8.80 100 9 100 10.20 400 -0.10 10.20 300 10.30 300 10.50 100 2,500 10.30 10.30 10.20
KCB 5.10 3.90 4.50 3.90 -0.60 3.90 2,000 4 1,000 4.40 500 2,300 3.90 3.90 3.90
ABC 36.90 27.30 32.10 28.10 100 30 300 30 10 -2.10 32 1,000 33.70 600 36.90 11,100 2,010 30.20 30.20 30
ANT 13.10 9.70 11.40 11.40 3,500 11.50 100 12.50 1.10 12.50 300 2,000 12.50 12.50 12.50
EIC 8.90 6.70 7.80 7.50 1,000 7.80 0 7.90 1,000 8.90 700 2,000 7.80 7.80 7.80
EIN 7.20 5.40 6.30 6.10 500 6.20 1,000 6.30 500 6.30 0 6.50 1,500 7.20 100 2,000 6.30 6.30 6.30
TL4 9.20 6.80 8 7 3,000 7.60 5,000 7.70 1,000 8 0 8.20 4,500 8.30 1,000 8.40 3,000 2,000 8 8 8
KTL 18.50 13.70 16.10 16.30 2,000 16.50 1,500 16.60 1,600 17.30 1,500 1.20 17.30 1,000 17.40 1,700 17.50 2,000 1,900 16.60 17.30 16.60
BSQ 27.40 20.40 23.90 23.10 200 23.20 100 23.30 600 23.50 200 -0.40 23.80 200 23.90 900 24 2,000 1,800 24.50 24.50 23.20
SAS 28.40 21 24.70 24 2,300 24.10 1,000 24.30 1,200 24.80 0.10 24.60 600 24.80 1,000 24.90 1,700 1,800 24 24.90 24 1,500
VNB 18.40 13.60 16 15.20 1,000 15.40 100 15.50 100 15.80 100 -0.20 15.80 2,000 15.90 1,300 16 6,900 1,800 15.60 15.80 15.40
SRT 9.80 7.40 8.60 7.50 2,000 7.60 6,000 7.70 500 8.30 -0.30 8.30 15,100 8.40 1,500 8.50 4,000 1,600 7.70 8.30 7.40
VGT 13.80 10.20 12 11.60 1,000 11.80 26,100 11.90 32,700 11.90 20 -0.10 12.20 1,600 12.30 2,200 12.40 500 1,520 12 12 11.90
ND2 18.90 14.10 16.50 14.50 100 15 4,500 15.10 4,000 15 -1.50 16.50 100 16.60 1,700 16.80 4,200 1,500 15 15 15
PSP 8 6 7 6 2,100 6.50 -0.50 7.30 2,600 7.50 200 7.70 200 1,500 6.50 6.50 6.50
GTH 5.80 4.40 5.10 4.40 -0.70 4.40 2,500 5.50 100 5.80 100 1,400 4.40 4.40 4.40
VPC 1.10 0.90 1 0.90 7,100 1 300 0 1 19,800 1.10 41,400 1,300 1 1 1 1,300
SDK 33.60 25 29.30 27.30 1,200 27.40 200 27.50 500 28 100 -1.30 28.20 1,200 28.50 1,000 28.70 100 1,200 27.10 28 27.10 100
CMF 112.70 83.30 98 83.30 100 112.70 14.70 112.70 900 1,100 112 112.70 112
FOX 103.60 76.60 90.10 85 2,300 85.10 1,100 88 100 89 300 -1.10 90 500 90.10 500 90.80 3,900 1,100 89 90 89 300
MCI 6.90 5.10 6 5.50 500 6 2,000 6 0 1,000 6 6 6
PTP 14.70 10.90 12.80 10.90 1,000 -1.90 13.20 1,000 13.60 200 1,000 10.90 10.90 10.90
QPH 23.10 17.10 20.10 17.10 -3 20.10 500 20.50 1,500 23.10 1,000 1,000 17.10 17.10 17.10
XPH 7.80 5.80 6.80 6.40 100 6.50 500 6.80 600 6.80 0 7.40 500 7.50 1,000 7.80 1,300 1,000 6.80 6.80 6.80
HPD 14.30 10.70 12.50 13 3,100 13 0.50 900 13 13 13
CGP 8.60 6.40 7.50 7.40 4,000 7.50 0 7.50 600 7.60 1,000 7.80 6,000 800 7.50 7.50 7.50
VQC 17.80 13.20 15.50 13.20 5,200 14 1,000 15.50 0 15.80 500 16 500 16.90 100 800 15.50 15.50 15.50
NCS 66.10 48.90 57.50 56.80 2,000 57.50 40 0 57.50 900 58 800 58.40 1,100 740 57.50 57.50 57.50
SGN 205.60 152 178.80 171.50 3,000 172 3,000 172.10 400 167 140 -11.80 179.80 600 179.90 1,000 180 3,100 740 170 170 167
DDN 17.80 13.20 15.50 15 11,200 15.60 500 17 10 1.50 17.40 500 17.50 100 17.80 700 710 17 17 17 600
HNF 34.90 25.90 30.40 29.30 1,800 30 2,000 30.40 2,400 30.40 50 0 31 2,000 33 100 34.90 1,000 650 30.40 30.40 30.40
BSP 28.70 21.30 25 22.80 300 23 2,000 25.10 300 25.10 0.10 26.90 1,100 27 300 27.10 200 600 25.10 25.10 25.10
BVG 1.10 0.90 1 1.10 1,900 1.10 0.10 600 1.10 1.10 1.10
CCP 14.10 10.50 12.30 10.50 -1.80 13 600 600 10.50 10.50 10.50
L45 3.70 2.90 3.30 2.90 100 3.10 100 3.30 0 3.30 3,500 3.60 1,000 600 3.30 3.30 3.30
PSL 61.40 45.40 53.40 48 1,000 53 200 53.20 1,500 53.40 600 0 54 1,100 55 2,000 55.90 1,000 600 53.50 53.50 53.40
CNT 1.40 1.20 1.30 1.20 500 1.30 1,600 1.40 0.10 1.40 23,000 500 1.30 1.40 1.30
NSG 11.50 8.50 10 8.50 700 8.60 1,000 8.50 500 -1.50 9.90 1,400 10 3,200 10.50 4,900 500 8.50 8.50 8.50
PNT 9.20 6.80 8 7 500 -1 8 500 8.50 600 500 7 7 7
VIN 14.90 11.10 13 11.20 1,000 14.90 1.90 14 500 14.90 1,000 500 14.90 14.90 14.90
VSN 49.90 36.90 43.40 40 1,300 41 300 41.20 200 43 100 -0.40 44 300 44.50 500 45 100 500 40 43 40
HDM 31.20 23.20 27.20 24 1,000 24.20 500 24.30 100 27 -0.20 27.50 100 27.80 200 28 400 400 27 27 27
SAC 13.20 9.80 11.50 9.80 700 9.80 -1.70 11.50 1,200 12.80 2,000 13 1,000 400 9.80 9.80 9.80
HDP 17.70 13.10 15.40 13.80 300 14 100 15.40 0 16.70 1,800 16.90 100 17 700 300 16.80 16.80 15.40
HNB 24.10 17.90 21 21 200 0 24 6,100 300 21 21 21
KCE 20.70 15.30 18 17.10 200 17.20 1,200 17.30 200 20.60 200 2.60 300 17.10 20.60 17.10
NNT 21.20 15.80 18.50 16 100 17 10,000 18 10,000 20 100 1.50 20 100 20.90 100 21.20 200 300 17.10 20 17.10
TVA 23.40 17.40 20.40 20.40 100 20.40 100 0 300 17.40 20.40 17.40
YBC 3.30 2.50 2.90 2.50 200 2.50 -0.40 3.30 100 300 2.50 2.50 2.50
BCP 10.30 7.70 9 9.20 0.20 9.20 900 9.50 1,200 10.30 1,000 200 9.20 9.20 9.20
DBM 20.50 15.30 17.90 18 200 20.50 2.60 200 20 20.50 20 200
DDV 7.90 5.90 6.90 5.90 1,000 6.80 -0.10 6.80 9,900 7 1,000 7.50 10,200 200 7.90 7.90 6.80
HND 8.80 6.60 7.70 7.80 500 7.90 100 8.80 400 8.80 1.10 200 7.50 8.80 7.50 100
HRT 5.60 4.20 4.90 4.50 1,900 4.50 100 -0.40 5.20 100 5.30 100 5.50 100 200 5.10 5.10 4.50
IFS 8 6 7 6 4,600 6.80 100 7 0 7.40 400 7.50 500 200 7 7 7
NNG 9.20 6.80 8 6.80 100 7.70 -0.30 7.70 200 8.90 4,400 200 7.70 7.70 7.70
ONW 17 12.60 14.80 16.30 1.50 14.50 2,000 15.90 100 16 100 200 15 16.30 15
QLT 12 9 10.50 9.60 -0.90 10 900 200 9.60 9.60 9.60
SD8 1 0.80 0.90 0.80 1,100 1 0.10 200 0.80 1 0.80
VKD 13.40 10 11.70 10.50 700 10.60 100 13.10 1.40 12 100 12.50 100 13 1,700 200 10.50 13.10 10.50
VDT 26.70 19.90 23.30 19.90 100 20 300 23 40 -0.30 26.70 2,800 140 23 23 23
HIG 5.40 4 4.70 4.30 2,000 4.40 1,000 4.50 100 4.70 30 0 5.10 5,100 5.20 400 5.40 1,100 130 4.70 4.70 4.70
STS 46 34 40 35 20 -5 120 35 35 35
AMP 17.40 13 15.20 13 -2.20 100 13 13 13
BDG 40.80 30.20 35.50 30.50 2,000 33 2,000 35.50 0 35.50 600 37 500 39.80 200 100 35.50 35.50 35.50
CCR 29.40 12.60 21 29.40 100 8.40 100 29.40 29.40 29.40
DPP 17.40 13 15.20 13 100 16 0.80 17.20 300 100 16 16 16
DTV 17.30 12.90 15.10 14 400 14.60 100 14.80 300 14.80 -0.30 16.90 100 17 1,000 17.30 500 100 14.80 14.80 14.80
EFI 10.60 4.60 7.60 5 10,000 5.10 100 5.50 500 9.90 100 2.30 9.80 100 9.90 900 10 100 100 9.90 9.90 9.90
GND 21.30 15.90 18.60 18.60 2,000 18.70 3,000 21 100 2.40 100 21 21 21
HEM 12.60 9.40 11 11 100 12 200 12.60 4,000 12.60 1.60 100 12.60 12.60 12.60
HHA 90.20 66.80 78.50 68 200 70 500 68 -10.50 90.20 500 100 68 68 68
HNP 26.40 19.60 23 22.20 1,000 22.30 100 22.40 1,000 26 3 25.20 1,100 25.50 1,000 26 3,500 100 26 26 26
NBS 74.20 55 64.60 62 1,800 55 -9.60 100 55 55 55 100
NTW 42.30 31.30 36.80 31.30 100 31.40 1,500 35.50 -1.30 35.50 100 42 3,200 42.30 3,100 100 35.50 35.50 35.50
PPG 2 1.60 1.80 1.60 200 1.80 10,000 1.90 100 0.10 1.90 4,600 100 1.90 1.90 1.90
PTM 16.70 12.50 14.60 13.30 1,500 13.60 1,500 14 400 14 100 -0.60 16 3,500 16.50 300 100 14 14 14
SGP 8.90 6.70 7.80 7 1,600 7.10 1,000 7.30 500 7.50 -0.30 7.80 18,500 8.60 1,200 8.90 4,100 100 7.50 7.50 7.50
SID 25 18.60 21.80 20.10 1,100 20.20 1,000 20.30 1,000 20.20 -1.60 23.80 200 23.90 100 24 400 100 20.20 20.20 20.20 100 100
SLC 12.40 9.20 10.80 9.80 -1 9.70 100 12.40 1,000 100 9.80 9.80 9.80
TW3 17.30 12.90 15.10 12.90 100 13 1,500 13.10 -2 17.30 300 100 13.10 13.10 13.10
UPH 27.30 20.30 23.80 23.80 0 23.80 200 24 500 25 2,000 100 23.80 23.80 23.80
VCX 2.60 2 2.30 2.60 0.30 100 2.60 2.60 2.60
VHH 2.10 1.70 1.90 2.10 0.20 100 2.10 2.10 2.10
VLC 18.60 13.80 16.20 15.20 2,000 15.30 2,000 15.40 200 16.60 0.40 16.20 100 16.30 8,000 16.50 13,500 100 16.60 16.60 16.60 100
VRG 3.40 2.60 3 3.40 0.40 3.40 1,300 100 3.40 3.40 3.40
XHC 19.40 14.40 16.90 17 500 17.10 100 18 100 19.30 2.40 19.30 300 19.40 200 100 19.30 19.30 19.30
RCC 19.80 14.80 17.30 17.30 20 0 16 500 16.90 3,600 17 1,100 20
VCW 44.70 33.10 38.90 38 500 38.10 100 38.90 20 0 40 2,000 40.50 3,500 41 2,000 20
RTB 20.30 15.10 17.70 17.70 10 0 15.10 200 17 400 18 1,200 10
AC4 18 7.80 12.90 8 600 12.90 0
AFX 4.10 3.10 3.60 3.60 0 3.70 400 3.80 500 4.10 400
AGP 34.30 25.50 29.90 29.90 0 28.50 300 29.80 100 34.30 100
AGX 32.70 24.30 28.50 25 100 26 500 28.50 0
APL 23.50 10.10 16.80 16.80 0
ASD 1.40 0.60 1 0.60 600 0.70 5,000 1 0
ATA 0.70 0.70 0.70
AUM 15.10 6.50 10.80 10.80 0
AVF 0.30 0.30 0.30
BDF 40.10 17.30 28.70 28.70 0
BDW 10.20 4.40 7.30 7.30 0
BEL 8.10 6.10 7.10 7.10 0
BHC 3.30 2.50 2.90 2.90 0
BLI 7.90 5.90 6.90 6 1,900 6.90 0 6.90 2,000 7 1,000 7.10 1,500
BLN 13.80 6 9.90 9.90 0 10 7,300
BMJ 17.50 13.10 15.30 15.30 0 15.40 100 15.50 1,000 16 1,300
BMN 12.80 5.60 9.20 9.20 0
BRS 16.10 6.90 11.50 11.50 0
BSG 10.20 7.60 8.90 8.50 1,000 8.90 200 9.50 2,100 8.90 0 10 2,000 10.20 900
BT1 19.50 14.50 17 17 0
BTB 10.10 7.50 8.80 7.50 500 8 100 8.80 0 9.90 500 10 600
BTC 50.60 37.40 44 44 0
BTG 6.50 4.90 5.70 6.50 200 5.70 0
BTR 11 8.20 9.60 9.60 0
BTU 13.30 9.90 11.60 11.50 5,900 11.60 0 13 1,400 13.30 3,000
BTV 26.70 19.90 23.30 20 400 23.30 0 24.70 100 24.80 1,800 24.90 3,500
BTW 16.70 12.50 14.60 12.80 5,300 14 100 14.60 3,000 14.60 0 16.20 1,200 16.40 100 16.50 3,700
BVN 8.30 6.30 7.30 7.30 0
BWA 11 8.20 9.60 9.60 0 10.90 500
C12 17.90 13.30 15.60 15.60 0
C21 21.20 15.80 18.50 16 300 17.10 3,000 17.60 1,000 18.50 0 18.50 2,000
C71 13.50 10.10 11.80 10.10 1,500 10.20 100 11.80 0 11.80 200 12 600 12.70 500
CAD 0.50 0.50 0.50
CCV 11.20 4.80 8 11.20 200 8 0
CDG 13 5.60 9.30 5.70 1,000 9.30 0
CDH 14 6 10 10 0
CE1 20.10 8.70 14.40 14.40 0
CEC 13.80 10.20 12 11 10,000 12 0
CFC 8.10 6.10 7.10 7.10 0 8.10 300
CHC 17.30 7.50 12.40 11 100 12.40 0
CI5 18.20 7.80 13 8 5,000 13 0
CID 7.10 3.10 5.10 5.10 0 7.10 400
CKD 17.50 13.10 15.30 14 200 15.30 200 16 500 15.30 0 17.50 100
CKH 8.10 6.10 7.10 7.10 0
CMK 15.90 6.90 11.40 11.40 0
CMP 14.10 6.10 10.10 10.10 0
CMW 15.40 6.60 11 11 0
CNC 48.30 35.70 42 38 800 38.10 100 42 0 42 1,000 46 1,000 48 1,600
CNH 14 6 10 10 0
CNN 23 17 20 17 100 20 0
CPH 14 6 10 10 0
CQT 6 4.60 5.30 5 2,000 5.30 0
CT3 9 6.80 7.90 6.80 100 7.90 0 7.80 100 7.90 1,000 8.50 400
CTN 0.50 0.50 0.50
CTW 8.50 3.70 6.10 6.10 1,000 6.20 2,000 6.10 0
CVC 12 9 10.50 10.50 0
CXH 15.40 6.60 11 11 0
CZC 8.90 6.70 7.80 7.80 0 8.70 100 8.80 1,600 8.90 1,300
D26 14.70 6.30 10.50 6.30 100 10.50 0
DAC 26.70 19.90 23.30 23.30 0 19.90 100
DAP 40.20 29.80 35 35 0
DAS 5 2.20 3.60 3.60 0
DBH 14 6 10 10 0
DBW 14 6 10 10 0
DCD 14.30 10.70 12.50 12.50 0 13.50 500 14 5,000 14.20 2,900
DCF 7.90 5.90 6.90 6.10 400 6.20 100 6.90 0 6.90 2,300 7.10 200 7.50 9,200
DCI 88.20 37.80 63 63 0
DCT 0.90 0.90 0.90
DDH 14.70 6.30 10.50 10.50 0
DDM 1.90 1.50 1.70 1.70 0
DFC 16.80 7.20 12 12.80 200 13.80 200 16.80 4,500 12 0