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 # 24/05/2017

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 740.93 ( -3.17    -0.43% )
KL: 266,857,107   GT: 4,798 (tỷ)
HNX 91.90 ( -0.82    -0.88% )
KL: 60,689,407   GT: 645 (tỷ)
UPCOM 57.92 ( -0.04    -0.07% )
KL: 10,061,706   GT: 149 (tỷ)
VN30 708.62 ( -2.24    -0.32% )
KL: 65,612,212   GT: 1,696 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: BDF (27.10)    CCR (33.60)    DNL (13.30)    GTS (11.10)    HHR (9.80)    HND (8.60)    NAS (28.40)    PIS (14.50)    TAP (10.70)    TVU (6.70)    
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
DVN 19 14.20 16.60 18.80 111,600 18.90 101,300 19 1,224,500 19 2.40 2,729,600 19 19 18.90 22,000
GEX 26.70 19.90 23.30 23.30 3,500 23.50 12,100 23.60 1,300 23.60 40 0.30 23.70 3,000 23.80 4,000 23.90 3,000 1,397,140 23.30 25 23 1,220,000
PXL 3.30 2.50 2.90 2.50 38,600 2.60 170 -0.30 2.60 93,000 2.70 127,700 2.80 59,400 1,351,970 2.80 2.80 2.50
PFL 2.10 1.70 1.90 1.70 138,800 1.80 170 -0.10 1.80 153,500 1.90 241,900 2 189,500 1,155,770 1.80 1.80 1.70
HVN 31.80 23.60 27.70 26.60 17,800 26.70 13,100 26.80 3,800 26.90 230 -0.80 27 7,600 27.10 5,000 27.20 8,100 600,930 27.70 27.90 26.70
TOP 1.90 1.50 1.70 1.50 290,000 1.60 143,000 1.60 2,000 -0.10 1.70 222,700 1.80 267,400 1.90 620,700 537,100 1.60 1.60 1.60
TVB 11.20 8.40 9.80 9.60 21,100 9.70 12,400 9.80 7,300 9.90 2,000 0.10 9.90 5,700 10 12,700 10.10 18,700 158,100 10 10.50 9.80
SSN 24.90 18.50 21.70 21.30 900 21.40 1,300 21.50 1,700 21.60 100 -0.10 21.60 2,900 21.70 6,200 21.80 3,100 150,400 21.40 21.90 21.20
IBC 31.80 23.60 27.70 27 7,000 27.10 5,100 27.20 500 27.30 2,300 -0.40 27.30 2,400 27.40 3,600 27.50 2,200 95,200 27.90 28 26.90
SWC 16.90 12.50 14.70 13.90 11,200 14 28,700 14.10 2,200 14.10 40 -0.60 14.20 3,500 14.30 5,000 14.40 10,100 90,540 14.70 14.70 14
MSR 17.40 13 15.20 14.70 2,000 14.80 17,300 14.90 17,500 15 1,000 -0.20 15 2,300 15.10 2,000 15.20 34,400 76,300 15.20 15.30 14.90 6,000
SAS 33.40 24.80 29.10 27 3,000 27.10 600 28.50 4,000 29.10 50 0 29 100 29.30 1,500 29.40 4,600 72,250 29.20 29.60 29.10 70,000
SBS 1.30 1.10 1.20 1.10 607,800 1.10 -0.10 1.20 86,700 1.30 717,700 68,100 1.20 1.20 1.10
PIA 35 26 30.50 30.30 1,600 30.40 1,000 31 200 31 170 0.50 31.90 100 32 3,700 32.50 5,000 65,170 31.50 32.80 29.30 20,000
HD2 15.10 11.30 13.20 12.60 1,100 12.70 200 12.80 500 12.80 -0.40 12.90 1,900 13 4,600 13.10 4,000 54,400 13.10 13.10 12.80
SDI 47.70 35.30 41.50 40.20 200 40.40 1,500 40.50 200 40.40 20 -1.10 40.80 2,000 40.90 1,000 41 3,300 53,220 41.50 41.50 40.40
ITS 4.70 3.50 4.10 3.60 2,000 3.90 6,000 4 1,800 4 -0.10 4.10 6,000 4.20 9,200 4.30 2,000 52,000 4.10 4.10 4
HAC 4.60 3.40 4 3.80 9,800 3.90 22,700 4 3,800 4 170 0 4.10 26,000 4.20 13,500 4.30 13,100 49,970 4 4.10 3.90
DCD 10.90 8.10 9.50 8.30 1,000 8.50 1,500 9 21,500 9 -0.50 10 200 10.90 4,000 45,400 8.50 9 8.50 42,400
SPD 8.80 6.60 7.70 6.80 200 7.50 100 7.60 -0.10 7.70 1,000 7.80 2,500 7.90 3,000 45,300 8 8.10 7.60
SEA 19.20 14.20 16.70 16.40 6,200 16.50 8,000 16.60 800 16.60 90 -0.10 16.70 100 16.90 900 17 1,700 44,690 16.70 17 16.60
VNB 17.30 12.90 15.10 14.80 1,100 14.90 10,500 15 2,700 15 40 -0.10 15.30 500 15.40 2,000 15.50 2,200 43,340 15.10 15.50 15
QNS 105.80 78.20 92 90.10 6,100 90.20 5,900 90.30 300 90.50 5,400 -1.50 90.70 500 90.80 1,700 91 1,500 41,700 92 92 78.20
ACV 56.90 42.10 49.50 49.20 6,000 49.30 3,600 49.40 2,000 49.40 50 -0.10 49.50 4,600 49.60 2,500 49.70 5,800 36,150 49.50 49.50 49.30 13,000 700
VIB 27.30 20.30 23.80 23.40 2,100 23.50 6,400 23.60 1,200 23.80 0 24 1,600 24.20 100 24.40 1,900 30,000 24 24.10 23.50
VPD 13.30 9.90 11.60 11.50 1,000 11.60 15,700 11.60 0 11.70 10,000 11.80 100 12 10,000 28,500 11.60 11.60 11.60
CYC 2 1.60 1.80 1.60 5,000 1.70 5,000 1.80 2,000 1.90 30 0.10 28,130 2 2 1.90
MCH 72.50 53.70 63.10 63.10 3,100 63.20 4,400 63.30 2,500 63.50 30 0.40 63.70 200 63.80 500 63.90 2,800 27,030 63.10 63.90 63.10 21,300
SZE 9.70 7.30 8.50 8.10 3,000 8.20 400 8.40 700 8.40 50 -0.10 9 2,700 9.20 1,100 26,250 8.40 8.40 8.20
VOC 33.10 24.50 28.80 28.20 1,200 28.30 400 28.40 1,000 28.90 60 0.10 28.90 1,600 29 500 29.50 3,000 24,460 28 29 28
NTC 56.50 41.90 49.20 48.70 100 48.80 1,500 48.90 1,000 48.80 -0.40 49 300 49.10 200 49.20 1,000 23,500 49.20 49.20 48.80
WSB 59.10 43.70 51.40 50.30 800 50.40 500 51 500 51.90 0.50 51.80 1,100 51.90 4,000 52 6,100 21,700 51.40 52 51 2,100 300
IPA 10.90 8.10 9.50 9.60 6,000 9.70 1,200 9.80 300 9.90 0.40 9.90 3,800 10 8,000 10.10 5,000 21,200 9.60 9.90 9.60
MIG 14.90 11.10 13 12.50 400 12.60 1,000 12.70 4,300 12.80 5,000 -0.20 12.80 5,000 13 16,000 13.20 3,800 19,300 13 13 12.70
PVH 9.20 4 6.60 4 11,500 6.60 0 6.60 4,900 7 1,000 18,200 4 6.60 4
TIS 11.90 8.90 10.40 10.40 53,500 10.50 47,200 10.60 20,200 10.70 900 0.30 10.70 8,800 10.80 7,100 10.90 21,800 17,800 10.90 10.90 10.50
ISH 12 9 10.50 10 2,000 10.10 3,000 10.30 6,600 10.30 -0.20 17,500 10.30 10.30 10
VLC 18.40 13.60 16 15.70 500 15.90 5,800 16 9,500 16 90 0 16.20 5,000 16.30 7,000 16.40 4,100 17,490 16.50 16.50 16 100
HIG 5.70 4.30 5 4.30 100 5 19,800 5 140 0 5.20 9,500 5.40 1,000 5.50 3,400 15,740 5 5 5
GHC 35.10 26.10 30.60 30.60 8,800 30.60 10 0 30.90 500 31 400 31.20 100 15,010 30.60 30.60 30.60 8,000 4,000
MTG 4.20 3.20 3.70 3.20 6,200 3.20 20 -0.50 3.60 1,500 3.70 5,100 3.80 1,000 14,720 3.70 3.70 3.20
VTA 6.90 5.10 6 5.10 2,000 6 3,500 6 0 6.10 3,900 6.20 2,000 6.40 3,000 14,500 6 6 6
VMA 14.40 10.80 12.60 10.80 -1.80 13,800 10.80 10.80 10.80
NAS 32.60 24.20 28.40 28 500 28.30 200 28.50 200 28.50 80 0.10 29.60 3,000 29.70 3,800 29.80 3,800 13,780 30 30 28.50
PJS 15.10 11.30 13.20 13.20 10,000 13.30 1,000 14.30 1,300 1.10 14.30 500 14.90 100 15 2,000 13,500 13.50 14.30 13.50 13,500
S33 29.20 21.60 25.40 25 1,000 25.50 300 25.60 500 26 420 0.60 13,120 25.50 26 25.50
VPC 1.10 0.90 1 0.90 15,000 1 3,000 0 1 2,200 1.10 11,500 13,000 1 1 1
SMB 31.90 23.70 27.80 27.90 500 28 1,000 28.20 500 28.20 60 0.40 28.30 600 28.50 3,300 28.70 400 12,860 28 28.50 28
BVG 1.70 1.30 1.50 1.30 11,500 1.50 1,100 0 1.50 3,900 1.60 3,000 1.70 8,000 12,100 1.30 1.50 1.30
EFI 8 6 7 6.50 2,000 6.60 1,900 6.80 100 6.90 1,000 -0.10 6.90 2,000 7 5,000 7.10 2,000 12,000 7 7 6.90
SD3 5.80 4.40 5.10 4.90 2,500 5 4,000 5.10 4,700 5.10 0 5.20 20,400 5.30 10,000 5.40 10,000 11,400 5 5.20 5 2,000
CFC 11.10 8.30 9.70 9.20 4,500 9.20 100 -0.50 9.80 4,600 10 13,300 11.10 1,300 11,100 9.70 9.70 9.20
SGP 10.90 8.10 9.50 8.50 5,000 8.60 3,000 8.70 3,000 9.40 3,500 -0.10 9.40 1,000 9.50 500 9.90 3,000 10,600 8.50 9.40 8.50
CGP 8.80 6.60 7.70 7.20 200 7.30 300 8.30 2,600 8.30 60 0.60 8.40 200 8.50 300 8.60 1,800 10,460 8.30 8.30 8.30
DDV 7.50 5.70 6.60 5.70 3,000 6 2,000 6.30 -0.30 6.60 5,000 6.70 4,700 7 1,700 10,300 6.40 6.40 6.30
PVM 6.70 5.10 5.90 5.50 10,000 5.70 33,500 5.80 73,900 5.80 -0.10 5.90 22,500 6 54,900 6.50 3,000 10,200 5.80 5.80 5.80
SDJ 11.30 8.50 9.90 9.90 1,000 10 1,800 11.30 1,000 9.70 10,000 -0.20 10,200 11.30 11.30 9.70
TVN 8.60 6.40 7.50 6.50 200 6.60 400 7 500 7 -0.50 7.60 500 7.80 200 7.90 1,000 10,100 7 7 7
TL4 8.70 6.50 7.60 7.40 6,000 7.50 5,000 7.60 5,000 7.60 0 7.80 2,000 7.90 2,000 8 23,000 10,000 7.60 7.60 7.60
DPG 96.20 71.20 83.70 83.10 3,300 84 2,100 84.20 100 84.10 200 0.40 84.80 200 84.90 100 85 1,200 9,800 86 87.40 84
CLX 12.60 9.40 11 9.80 300 10.20 2,000 11 7,000 11.10 0.10 11.10 100 11.40 1,000 11.50 100 9,200 11 11.10 11
SAC 13.40 10 11.70 10 300 10.50 700 12 300 0.30 12 1,500 13 1,800 13.30 100 9,000 11.80 12 11.80
DHD 46.20 34.20 40.20 36.90 100 38 2,000 40 -0.20 44 100 44.90 200 46 1,000 8,300 40 40.20 40
MTA 3.30 2.50 2.90 2.50 8,500 2.60 2,500 2.80 800 -0.10 2.80 600 2.90 1,300 3 5,300 7,700 2.80 2.80 2.50
VEF 57.10 42.30 49.70 48.20 700 48.30 100 48.50 100 50 900 0.30 50 1,000 50.20 500 50.30 200 7,700 47.10 50 47.10
POS 14.40 10.80 12.60 12 1,000 12.20 3,000 12.50 7,200 12.50 -0.10 12.70 1,000 12.80 10,000 13.20 5,000 7,300 12.60 12.60 12.50 5,500
BSQ 25 18.60 21.80 21.80 100 22 5,900 22.10 100 22 0.20 22.50 5,000 23 5,100 24 200 7,200 21.80 22 21.80
SRB 1.60 1.20 1.40 1.20 5,200 1.30 11,000 1.40 6,100 1.50 60 0.10 1.60 14,900 7,160 1.40 1.50 1.40
DBD 42.40 31.40 36.90 33 400 36 4,800 36.20 500 36.50 4,100 -0.40 36.80 300 36.90 7,200 37 11,500 7,000 36.90 36.90 36.50
VNH 2.40 1.80 2.10 1.80 8,300 2 200 2.20 20 0.10 2.20 3,300 2.30 100 2.40 14,700 6,520 2.20 2.20 1.80
VTX 20.70 15.30 18 16 6,000 18 1,900 18.10 2,000 18.40 2,900 0.40 18.40 200 18.50 6,400 19 4,300 6,400 18.50 18.50 18.40
VGT 13.80 10.20 12 11.70 500 11.80 6,600 11.90 3,900 12.10 0.10 12.10 1,200 12.20 1,500 12.30 3,000 6,200 12.30 12.30 11.90
DND 11.70 8.70 10.20 8.70 100 9 100 10.90 0.70 11.50 5,000 11.70 5,000 5,500 10.30 10.90 10.30
HNF 41.60 30.80 36.20 35 4,000 35.50 2,500 35.80 1,900 35.80 400 -0.40 38 1,100 39 100 5,500 35.80 36.20 35.80
AFX 4.20 3.20 3.70 3.50 500 3.70 500 0 3.70 1,800 4 75,000 5,400 3.70 3.70 3.70
SNC 14.90 11.10 13 12 2,000 12.80 1,800 12.80 -0.20 13.40 100 14.80 1,800 5,200 12.90 12.90 12.80
DDN 19.40 14.40 16.90 15 500 16.50 600 16.70 400 16.80 500 -0.10 16.80 1,500 17 1,000 17.10 3,000 5,100 16.50 16.80 16.50
PVO 5.70 4.30 5 4.50 1,000 4.60 500 4.70 3,100 4.80 -0.20 5.20 1,000 5.30 2,200 5.70 3,100 4,700 5 5 4.80
C21 20.50 15.30 17.90 17.70 3,000 17.80 2,000 17.90 100 17.90 0 18 2,000 18.10 3,300 18.20 2,100 4,500 18 18 17.90
RCD 29.60 22 25.80 22.30 100 22.40 300 22.50 2,000 25.90 0.10 26.30 200 26.40 300 26.50 100 4,400 25.80 25.90 25.80
TLT 18.90 14.10 16.50 16.30 7,600 16.40 2,800 16.50 2,000 16.50 0 16.80 800 16.90 100 17 1,200 4,400 16.50 16.50 16.40
TNB 7.70 5.70 6.70 6.30 1,200 6.40 6,000 6.70 100 0 6.70 2,200 6.80 1,000 6.90 200 4,400 6.40 6.70 6.40
FOX 100.70 74.50 87.60 85 1,000 86 2,500 86.10 5,400 86.10 -1.50 87.40 500 87.50 8,300 87.80 3,800 4,300 88 88 86.10 2,000
PSP 7.90 5.90 6.90 6.20 3,000 6.50 100 6.70 2,000 6.90 0 6.90 700 7.10 2,000 7.20 2,000 4,300 6.90 6.90 6.90
GSM 11.50 8.50 10 9 2,000 9.60 1,000 9.90 5,600 9.90 -0.10 10.20 14,400 10.30 1,700 10.50 2,100 4,000 9.90 9.90 9.90
TNM 3.60 2.80 3.20 3 1,000 3.20 5,000 3.10 -0.10 4,000 3.20 3.20 3.10
NSG 13.60 10.20 11.90 10.20 8,000 12.90 1 12.80 4,500 12.90 1,400 13 20,100 3,700 12.90 12.90 12.90
QTP 9.20 6.80 8 7.90 1,000 8 3,200 8.10 400 8.10 300 0.10 8.20 300 8.30 500 8.80 300 3,700 8 8.10 8
MMC 1.10 0.90 1 0.90 5,000 1 3,600 1.10 0.10 1.10 1,300 3,100 0.90 1.10 0.90
SGR 68.40 50.60 59.50 58 100 58.50 100 59 700 60 1,000 0.50 61 600 61.50 500 62 1,200 2,900 60 60 60
VCA 12.60 9.40 11 10.20 1,600 10.30 4,500 10.40 600 10.90 -0.10 10.90 500 11 1,800 11.10 3,100 2,900 11.20 11.20 10.30 100
VCP 22.50 16.70 19.60 18.50 500 19.60 5,000 19.70 4,600 19.80 1,500 0.20 19.80 2,300 19.90 3,000 20 2,000 2,900 19.70 19.80 19.70
LAI 16.20 12 14.10 12 1,200 12 -2.10 2,800 12 12 12
G36 14.10 10.50 12.30 10.60 2,600 10.70 1,100 11 500 10.60 -1.70 12.70 6,800 2,400 10.60 10.60 10.60
NCS 69.40 51.40 60.40 56.50 300 58 100 58.50 100 59.90 -0.50 59.90 300 60 1,000 60.50 1,500 2,300 59.10 59.90 59 100
ACE 32.20 23.80 28 26.70 2,400 26.80 100 27.20 3,000 27.20 -0.80 27.90 100 28 200 28.90 100 2,100 27.30 27.30 27.20
ADP 41.60 30.80 36.20 35.50 4,300 36 2,000 36.20 700 36.20 0 36.80 3,000 37 1,000 38 100 2,100 36.30 36.30 36.20
BTD 17.10 12.70 14.90 14.30 400 14.40 400 14.50 100 14.60 -0.30 14.70 900 14.90 1,000 15 9,700 2,100 14.60 14.70 14.40
VSN 48.80 36.20 42.50 40 5,000 41 2,600 41.50 1,500 42.50 0 42.50 1,000 43 400 44 900 2,100 42 42.50 42
HND 10 7.40 8.70 8.50 100 9 0.30 9 8,000 9.50 3,000 10 3,200 2,000 9 9 9
VNI 11.50 8.50 10 9.60 1,000 9.80 2,000 10 2,000 10 1,000 0 11.50 3,000 2,000 10 10 10
VTG 17.20 12.80 15 14.50 1,000 15 3,000 15 0 2,000 15 15 15
PTM 13.20 9.80 11.50 11.50 5,000 11.60 500 13.20 1.70 1,900 13.20 13.20 13.20
EIN 7.70 5.70 6.70 6 300 6.60 5,300 6.60 500 -0.10 7 1,500 7.20 600 7.30 4,100 1,700 6.60 6.60 6.60
SRT 8.30 6.30 7.30 7 3,400 7 -0.30 7.40 1,600 7.50 100 7.60 1,000 1,600 7 7 7
TTD 55.70 41.30 48.50 45 500 50.50 2 51 400 1,400 50 50.50 50 100
C71 10.80 8 9.40 8 2,000 8 -1.40 10.30 100 10.40 800 1,200 8 8 8
FCS 13.20 9.80 11.50 9.80 200 12 0.50 1,200 11 12 11
CNC 43.70 32.30 38 35.30 300 35.40 100 36 100 37 -1 38 4,200 43.70 100 1,100 38 38 37
ICN 27.10 20.10 23.60 22.50 2,400 22.60 300 22.70 400 22.50 -1.10 24 1,400 24.10 100 25.50 2,100 1,100 23.20 23.20 22.50
PPG 1.90 1.50 1.70 1.50 5,000 1.60 4,000 1.60 40 -0.10 1.70 2,000 1.90 4,100 1,040 1.60 1.60 1.60
BSG 9.50 7.10 8.30 8.30 2,000 8.50 2,000 8.60 1,000 8 -0.30 9.50 100 1,000 8 8 8
HDP 18.40 13.60 16 16 0 16 2,400 16.10 500 16.20 1,000 1,000 13.80 16 13.60
PND 10.90 8.10 9.50 9.30 -0.20 10.10 200 10.50 400 1,000 9.40 9.40 9.30
SDK 32.20 23.80 28 26.70 1,000 26.80 200 27 100 27.90 -0.10 27.80 7,900 27.90 1,000 28 500 1,000 27.90 27.90 27.90
SID 24.70 18.30 21.50 20 300 21 100 21 500 -0.50 23 1,200 24.30 300 24.50 100 1,000 21 21 21
STV 24.60 18.20 21.40 19 500 20 100 21.50 0.10 21.40 900 21.50 1,400 22.80 1,500 1,000 21.50 21.50 21.50
HDM 30 22.20 26.10 26.10 500 26.20 500 26.80 400 27 0.90 27 300 27.30 300 28.20 200 900 26.80 27 26.80
HRT 5.20 4 4.60 4.30 2,000 4.40 2,900 4.50 5,000 4.70 200 0.10 4.70 600 4.80 1,500 5.10 1,900 800 5 5 4.70
NTR 7.40 3.20 5.30 6 0.70 800 6 6 6
VLG 7.10 5.30 6.20 5.40 5,000 5.50 100 5.60 300 5.60 -0.60 6.10 500 6.20 8,900 6.50 2,000 800 5.60 5.60 5.60
KTL 19.60 14.60 17.10 16.60 2,000 16.70 2,000 16.80 1,000 16.80 -0.30 17.50 1,500 18 2,200 700 16.80 16.80 16.80
TW3 17 12.60 14.80 12.60 1,100 13.90 500 14.20 -0.60 16 200 17 200 700 13.90 14.20 13.90
ICC 55.50 41.10 48.30 42 300 46 1,200 47 200 47 -1.30 55.50 200 600 46 47 46 300
MVB 10.20 7.60 8.90 7.60 500 7.70 200 7.80 100 9.80 0.90 9.60 1,400 9.70 300 9.80 500 500 9.80 9.80 9.80
PHH 15.40 11.40 13.40 13.10 2,000 13.20 500 13.30 500 14 0.60 13.50 5,000 13.60 1,000 13.80 4,000 500 13.80 14 11.70
VIN 13.60 10.20 11.90 11.50 1,000 11.60 800 12 1,000 12 0.10 12.20 500 13.40 100 13.50 300 500 12 12 12
ONW 17.20 12.80 15 14.50 70 -0.50 14.50 900 15 700 15.10 200 470 12.80 15 12.80
PSB 7.80 5.80 6.80 6.20 3,000 6.30 400 6.40 30,000 6.50 70 -0.30 7 8,800 7.10 30,000 7.20 33,900 470 7 7 6.50 100
EIC 8.80 6.60 7.70 6.70 100 7 1,000 7.70 1,000 7.70 0 8.60 300 8.80 1,000 400 7.70 7.70 7.70
HNP 27.40 20.40 23.90 22.10 500 22.20 1,000 22.50 1,000 23.60 -0.30 23.60 100 23.70 800 23.80 2,000 400 23.60 23.60 23.60
SLC 12 9 10.50 9 200 -1.50 9.60 100 12 1,700 400 9.60 12 9
TBD 57.80 42.80 50.30 43 200 43.20 300 54 3.70 57.50 1,300 400 52 54 52
VCW 44.20 32.80 38.50 37 200 38 -0.50 39 7,800 39.50 7,000 44 3,000 300 38 38 38
PNT 9.60 7.20 8.40 7.30 100 7.70 50 -0.70 8.30 100 9 100 250 7.70 7.70 7.70
BT6 6 4.60 5.30 4.70 5,000 4.80 3,000 4.90 600 5.30 10 0 5.20 500 5.30 600 5.40 100 210 5.30 5.30 5.30
DC1 15.80 11.80 13.80 11.80 5,000 11.90 2,000 13.60 5,000 14.90 1.10 14.90 700 15 300 15.50 1,000 200 14.90 14.90 14.90
DPP 18.60 13.80 16.20 16.20 0 200 16.20 16.20 16.20
GEG 16.30 12.10 14.20 13.80 2,400 13.90 1,300 14 1,000 14 -0.20 14.90 1,000 15 2,000 200 14 14 14
ND2 19.50 14.50 17 16.50 8,000 16.70 1,000 17 1,800 17 0 17.50 100 17.80 100 18 100 200 17 17 17
PVP 7.70 5.70 6.70 5.70 700 5.80 200 7.60 0.90 6.70 100 6.80 600 7.20 600 200 7.60 7.60 7.60
ABI 33.90 25.10 29.50 25.10 500 26 1,000 26.50 500 30 40 0.50 29 500 29.50 300 29.80 1,000 140 30 30 30 100
VNP 5.70 4.30 5 4.70 20,000 4.90 3,100 5 5,000 5.20 40 0.20 5.20 7,300 5.30 6,000 5.40 19,400 140 5.20 5.20 5.20
PSL 49.10 36.30 42.70 36.50 200 41.70 200 42 100 44.90 30 2.20 44.90 200 45 400 49 200 130 44.90 44.90 44.90
QPH 15.10 11.30 13.20 11.30 10 -1.90 15.10 100 110 11.30 11.30 11.30
AC4 27.10 20.10 23.60 26.90 3.30 26.90 2,300 27 1,800 27.10 500 100 26.90 26.90 26.90
BSP 31 23 27 25.20 5,000 26.50 4,000 27 1,300 27 0 28 1,000 28.20 2,000 28.30 700 100 27 27 27
BTB 11.60 8.60 10.10 8.60 200 9 1,000 9.20 1,000 9.50 -0.60 9.50 5,300 10 2,300 100 9.50 9.50 9.50
CKD 18.40 13.60 16 13.60 5,000 13.70 500 13.80 100 -2.20 18.20 100 100 13.80 13.80 13.80
GTH 6.30 4.70 5.50 6.20 0.70 6.20 300 100 6.20 6.20 6.20
GTS 12.70 9.50 11.10 10.50 500 12.70 1.60 11 1,000 11.80 2,000 12.60 100 100 12.70 12.70 12.70
HHA 86.50 64.10 75.30 70 400 67 -8.30 100 67 67 67
HSA 31.90 23.70 27.80 31.80 4 31.90 100 100 31.80 31.80 31.80
IFS 8.10 6.10 7.10 6.10 4,000 6.50 2,100 6.60 500 6.60 -0.50 100 6.60 6.60 6.60
KCB 3.40 2.60 3 2.70 5,000 2.80 1,000 2.90 10,000 3 0 3.30 5,000 3.40 5,500 100 3 3 3
MIC 5.90 4.50 5.20 5.10 -0.10 5.10 300 100 5.10 5.10 5.10
MTH 19.30 14.30 16.80 14.50 100 14.30 -2.50 100 14.30 14.30 14.30 100
MVC 13.10 9.70 11.40 9.90 1,000 10 12,000 10.10 3,000 11.60 100 0.20 11.60 800 11.70 600 11.90 100 100 11.60 11.60 11.60
NMK 16.50 12.30 14.40 13 10,000 13.10 100 13.40 -1 16.30 200 100 13.40 13.40 13.40
SGS 12.70 9.50 11.10 9.50 300 9.50 -1.60 12.30 6,400 12.40 500 12.50 1,000 100 9.50 9.50 9.50
SPC 16.70 12.50 14.60 14 2,000 14.10 200 15 100 16.70 2.10 100 16.70 16.70 16.70
UDJ 7.20 5.40 6.30 5.60 10,800 5.70 700 5.70 -0.60 7.20 500 100 5.70 5.70 5.70 100
VGG 71.30 52.70 62 60.20 1,000 60.30 1,000 60.50 700 63 1 62.50 1,000 62.80 2,100 62.90 2,000 100 63 63 63 100
VIF 18.40 13.60 16 14 1,000 15 -1 15 1,800 15.80 1,000 15.90 1,200 100 15 15 15
VRG 3.90 2.90 3.40 3 2,400 3 -0.40 3.50 700 3.80 13,800 3.90 4,200 100 3 3 3
CMF 137.30 101.50 119.40 101.50 100 119.40 50 0 130 100 137 2,000 50
NNG 8.50 6.30 7.40 7.10 100 7.40 100 7.40 50 0 8.30 3,200 8.50 700 50
DOC 11.60 8.60 10.10 9.50 200 10.10 5,000 10.10 10 0 11.60 46,300 10
ABC 40 29.60 34.80 34.80 0 34.30 2,200 34.80 500 35 8,000
AGP 31.60 23.40 27.50 23.40 100 27.50 0 29.90 100 30 1,000
AGX 34.50 25.50 30 31 100 30 0
AMP 14.90 11.10 13 13 0
AMS 7 5.20 6.10 5.30 2,100 5.50 600 6 100 6.10 0 6.30 3,800 6.40 5,000 6.70 100
ANT 15.50 11.50 13.50 12 20,000 12.50 400 13.50 0 15.40 400 15.50 2,000
APL 23.50 10.10 16.80 16.80 0
ASD 1.40 0.60 1 0.60 300 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
BCP 9.70 7.30 8.50 7.30 100 8.50 0 9.70 100
BDF 37.90 16.30 27.10 27.10 0
BDG 36.60 27.20 31.90 31.90 0 34.90 100 35 600
BDP 14 6 10 10 0
BDW 10.20 4.40 7.30 7.30 0
BEL 9.90 4.30 7.10 7.10 0
BHC 3.60 2.80 3.20 3.20 0
BHP 12.60 9.40 11 9.80 1,000 10 500 10.10 500 11 0 11.30 500 11.50 2,100 12.40 400
BHV 5.80 4.40 5.10 5.10 0
BLI 7.70 5.70 6.70 6.60 2,000 6.70 3,000 6.80 100 6.70 0 7 600 7.20 100 7.40 3,000
BLN 13.80 6 9.90 9.90 0 10 7,300
BMJ 19.40 14.40 16.90 16.90 0 16.90 10,400 17.40 500
BMN 11.60 5 8.30 8.30 0
BRS 16.10 6.90 11.50 11.50 0
BSD 46 34 40 40 0 46 100
BT1 19.50 14.50 17 17 300 17 0 19 1,900
BTC 50.60 37.40 44 44 2,000 44 0
BTG 7.20 5.40 6.30 6 200 6.30 0
BTR 13.40 5.80 9.60 9.60 0
BTU 6.30 4.70 5.50 4.70 4,200 4.80 2,000 4.90 1,000 5.50 0
BTV 19.50 14.50 17 15 200 16 500 17 1,000 17 0 19.50 100
BTW 19.40 14.40 16.90 14.40 200 14.50 100 16.90 0 15.60 100 15.70 5,600 15.90 100
BVN 10.30 7.70 9 9 0 9.50 100
BWA 10.50 7.90 9.20 9.20 0 10.40 500
C12 19.70 14.70 17.20 17.20 0
CAD 0.60 0.60 0.60
CCP 15.50 11.50 13.50 13.50 0 12.50 500 13 100 13.40 200
CCR 38.60 28.60 33.60 33.60 0
CCV 11.20 4.80 8 8 0
CDG 13 5.60 9.30 8 1,000 9.30 0
CDH 14 6 10 10 0
CE1 19.40 8.40 13.90 13.90 0 16 500
CEC 15.80 11.80 13.80 12 100 13.80 0 15.80 100
CEG 25.40 11 18.20 11 100 18.20 0 15 500
CHC 17.30 7.50 12.40 12.40 0
CHS 19.50 14.50 17 17 0 14.50 5,900 19 300 19.40 2,000
CI5 16.10 11.90 14 14 0 14 1,500 16 1,000
CID 13.80 10.20 12 12 0 10.70 1,000 11 1,300 13.80 100
CKH 8.10 6.10 7.10 7.10 0
CMK 15.90 6.90 11.40 6.90 100 11.40 0
CMP 14.10 6.10 10.10 10.10 0
CMW 15.40 6.60 11 11 0
CNH 14 6 10 9 600 10 0
CNN 21.80 16.20 19 19 0 21.80 100
CNT 1.90 1.50 1.70 1.70 0
CPH 11.60 5 8.30 8.30 0
CQT 3.50 2.70 3.10 2.80 500 3.10 6,000 3.50 1,000 3.10 0
CT3 8.30 6.30 7.30 7 1,000 7.30 0 7.80 1,000
CTN 0.60 0.60 0.60
CTW 7.70 3.30 5.50 6.10 1,000 5.50 0
CVC 12 9 10.50 10.50 0
CXH 15.40 6.60 11 11 0
CZC 8.50 6.30 7.40 7.40 0 8.50 1,300
D26 11.60 5 8.30 5 1,000 6.60 5,000 8.30 0
DAC 30 22.20 26.10 26.10 0 26.10 100 30 300
DAP 42.50 31.50 37 37 0