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 # 24/06/2017

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 769.01 ( 2.71    0.35% )
KL: 254,931,839   GT: 4,669 (tỷ)
HNX 98.27 ( -0.33    -0.34% )
KL: 48,559,045   GT: 623 (tỷ)
UPCOM 56.79 ( -0.29    -0.51% )
KL: 16,648,988   GT: 226 (tỷ)
VN30 758.24 ( 0.30    0.04% )
KL: 77,588,340   GT: 1,723 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: SBD (10.20)    
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
NTB 1.10 0.90 1 0.90 120,000 1 233,200 1.10 939,200 1.10 150 0.10 1,753,250 1.10 1.10 1
SBS 2.60 2 2.30 2.10 118,300 2.20 48,500 2.30 12,200 2.30 70 0 2.40 518,000 2.50 223,000 2.60 882,400 1,428,070 2.30 2.60 2.10
DVN 27 20 23.50 22.40 8,600 22.50 43,500 22.60 28,100 22.60 230 -0.90 22.70 4,300 22.80 21,300 22.90 14,100 678,130 23.20 23.20 22.60 4,000
TOP 2 1.60 1.80 1.60 372,300 1.70 790,200 1.80 30 0 1.80 88,000 1.90 359,300 2 324,400 512,330 1.80 1.80 1.70
GEX 26.20 19.40 22.80 22.30 8,600 22.40 19,200 22.50 1,000 22.80 8,800 0 22.80 5,600 22.90 16,300 23 69,400 411,900 22.80 23 22.50 146,000
PXL 2.70 2.10 2.40 2.20 18,000 2.30 157,600 2.40 65,200 2.40 2,000 0 2.50 302,500 2.60 210,100 2.70 200,100 385,800 2.40 2.50 2.30
DRI 14 10.40 12.20 11.80 46,900 11.90 51,200 12 45,600 12 880 -0.20 12.10 3,100 12.20 23,400 12.30 9,800 323,880 12.10 12.30 11.80
TIS 12.60 9.40 11 11.10 18,400 11.20 11,100 11.30 300 11.30 10 0.30 11.40 43,200 11.50 64,000 11.60 27,500 302,810 10.90 11.40 10.90
SSN 24.80 18.40 21.60 22.10 4,300 22.20 5,100 22.30 2,600 22.40 13,700 0.80 22.40 8,600 22.50 4,200 22.60 6,900 302,700 21.60 22.60 21.60
PFL 1.80 1.40 1.60 1.40 52,900 1.50 205,900 1.60 1,000 0 1.60 118,500 1.70 431,500 1.80 147,700 260,900 1.60 1.60 1.50
VPC 1.30 1.10 1.20 1.10 157,400 1.20 101,800 1.30 621,400 1.30 200 0.10 259,900 1.30 1.30 1.30
HVN 30.80 22.80 26.80 26.50 65,200 26.60 26,200 26.70 44,700 26.70 80 -0.10 26.80 19,200 26.90 23,100 27 36,700 239,680 26.90 27 26.70
PVM 8.90 6.70 7.80 7.90 51,100 8 91,000 8.10 50,500 8.40 500 0.60 8.40 7,300 8.50 21,200 8.80 21,900 138,300 7.70 8.50 7.30
TVB 10.90 8.10 9.50 9.20 700 9.30 1,900 9.40 600 9.40 2,000 -0.10 9.50 2,100 9.60 6,200 9.70 12,200 124,700 9.50 9.60 9.30
ACV 59.80 44.20 52 51.30 500 51.80 6,200 51.90 6,000 52 90 0 52.10 2,100 52.20 1,000 52.30 1,400 116,290 52 52 51.80 107,700 25,100
MSR 17.20 12.80 15 14.70 4,100 14.80 38,500 14.90 6,000 14.90 1,000 -0.10 15 2,700 15.10 3,000 15.20 2,000 99,000 15 15 14.80 2,000 5,000
HDO 1.10 0.90 1 0.90 101,000 1 110,100 1.10 21,200 1.10 40 0.10 95,640 1 1.10 0.90
IBC 27.90 20.70 24.30 24.90 3,500 25 3,200 25.10 2,500 25.20 1,300 0.90 25.20 1,400 25.30 2,000 25.40 1,900 93,700 24.30 25.20 24.30
SWC 14.80 11 12.90 12.20 11,000 12.30 24,300 12.40 28,100 12.50 800 -0.40 12.50 700 12.60 6,900 12.70 8,000 77,200 12.90 12.90 12.40
VLC 18.20 13.60 15.90 16.20 2,800 16.30 5,500 16.40 1,500 16.50 100 0.60 16.70 4,600 16.80 5,700 16.90 3,900 68,000 16.30 16.70 15.90 1,300
VNB 16.40 12.20 14.30 13.90 3,500 14 7,600 14.10 200 14 -0.30 14.40 1,200 14.50 6,500 14.60 2,800 64,100 14.10 14.60 14
EAD 15.80 11.80 13.80 13.90 2,500 14.60 5,500 15.80 2 57,500 14.50 15.80 14.50
VGT 13.10 9.70 11.40 11 3,500 11.10 4,400 11.20 8,200 11.20 2,000 -0.20 11.40 13,500 11.50 3,300 11.60 100 54,200 11.30 11.40 11.20
NHV 15.40 11.40 13.40 13.50 8,100 13.60 6,400 13.70 4,800 13.80 0.40 50,000 13.30 13.90 13.30
HTG 22.80 17 19.90 20 8,800 20.10 6,000 20.20 700 20.20 0.30 20.60 4,000 20.80 2,700 20.90 2,000 48,400 20 20.50 20
QNS 94.50 69.90 82.20 82.70 1,300 83 1,000 83.10 200 83.20 200 1 83.20 1,800 83.30 4,500 83.40 3,300 46,300 82.50 84.60 69.90 9,300 1,500
SDI 46.20 34.20 40.20 41.20 2,900 41.30 3,100 41.40 300 41.50 10 1.30 41.50 6,600 41.60 1,000 41.70 400 43,610 41 41.60 41
PVO 5.60 4.20 4.90 4.60 1,400 4.70 6,300 4.80 11,400 4.90 5,000 0 5 900 5.20 1,500 5.30 2,600 41,700 4.90 5 4.80
VLG 7.40 5.60 6.50 5.70 2,000 5.80 700 5.90 2,500 5.90 1,700 -0.60 6.50 900 7.20 900 7.40 200 37,000 6.20 6.20 5.90
HD2 11.80 8.80 10.30 10.10 10,100 10.20 10,900 10.30 4,000 10.30 400 0 10.40 1,800 10.50 2,000 10.70 5,000 36,900 10.20 10.40 10
SDJ 13.80 10.20 12 13.80 11,600 13.80 1.80 36,900 13.80 13.80 10.20
DBD 43.70 32.30 38 38 4,000 38.10 6,000 38.20 1,200 38.20 200 0.20 38.30 1,000 38.50 9,600 39 3,000 35,100 37.90 38.30 37.90
VIB 26.20 19.40 22.80 22.20 1,100 22.50 200 22.80 2,600 23 100 0.20 23 2,900 23.10 9,200 23.30 3,400 29,800 22.80 23 22.50
NTC 51.70 38.30 45 44.80 1,500 44.90 1,400 45 100 45 10 0 45.90 2,000 46 2,200 46.90 800 28,410 45 45.40 44.80
VNH 1.90 1.50 1.70 1.50 11,700 1.60 10,900 1.70 2,000 1.80 0.10 1.80 7,100 1.90 30,300 21,800 1.80 1.80 1.70
AMS 7.90 5.90 6.90 6 3,000 6.30 600 6.40 200 -0.50 6.60 800 6.80 2,000 6.90 1,000 20,900 6.40 6.60 6.40
WSB 60.20 44.60 52.40 51.70 200 52.30 100 52.40 5,800 52.90 300 0.50 52.90 700 53 3,500 53.30 700 20,800 53 53 52.40 14,700
XPH 7.20 5.40 6.30 5.60 1,000 5.90 2,500 6.20 300 6.30 2,000 0 6.30 200 6.40 5,500 6.50 2,500 20,100 6.30 6.30 6.20
MIG 14.40 10.80 12.60 12.10 3,000 12.40 18,300 12.50 8,800 12.50 -0.10 12.60 5,000 12.90 5,000 13.20 1,000 19,900 12.50 12.50 12.50
VOC 29.40 21.80 25.60 25.10 2,500 25.20 3,200 25.30 200 25.50 500 -0.10 25.60 100 25.80 2,100 25.90 1,700 19,400 25.80 25.90 25.20 2,500
VPD 14 10.40 12.20 12 2,100 12.20 5,400 12.40 6,600 12.60 10 0.40 13 2,000 14 20,000 19,010 12.20 12.60 12.20
VNA 1.30 1.10 1.20 1.10 41,100 1.20 25,000 1.30 34,600 1.30 160 0.10 17,460 1.30 1.30 1.30
SEA 19.30 14.30 16.80 16.60 5,400 16.70 11,800 16.80 300 16.80 1,000 0 16.90 4,000 17.10 3,600 18 2,000 16,600 16.70 16.80 16.70
HAC 4.90 3.70 4.30 3.90 30,200 4 20,500 4.10 24,000 4.30 40 0 4.30 16,900 4.40 38,700 4.50 30,600 16,240 4.40 4.40 4.10
IPA 20.70 15.30 18 16.50 1,000 17 10,000 17.50 1,400 18 0 18 10,000 19 1,000 20.70 3,000 16,200 17.50 18 17.50
DCT 1.30 1.10 1.20 1.10 1,000 1.20 600 1.30 30 0.10 1.30 1,200 16,030 1.30 1.30 1.20
CZC 8 6 7 6.50 2,000 7 0 7 100 13,700 7 7 7
VC5 1.20 1 1.10 1 5,700 -0.10 1.10 2,000 1.20 1,000 13,700 1 1 1
ITS 4.30 3.30 3.80 3.50 18,900 3.60 5,000 3.60 -0.20 3.80 10,600 3.90 8,100 4 8,600 13,300 3.60 3.60 3.60
DGT 9.20 6.80 8 7 100 9.20 1.20 9.20 3,800 13,100 9 9.20 9
VTA 6.30 4.70 5.50 4.70 6,000 4.90 100 5 3,500 5 1,500 -0.50 5.60 200 5.70 5,000 6 8,000 13,000 5.10 5.10 5
MCH 67.50 49.90 58.70 55 500 56 200 56.50 700 57 50 -1.70 57 300 57.50 1,800 58 2,900 12,850 58.30 58.30 57 1,000
VMA 9.20 6.80 8 7.10 100 8 1,200 9.20 50 1.20 12,450 9.20 9.20 9.20
MTG 4 3 3.50 3.30 1,600 3.40 100 3.50 6,400 3.50 10 0 3.90 11,700 4 3,500 12,210 3.50 3.50 3.50
VCA 12.30 9.10 10.70 10.50 2,100 10.60 1,200 10.70 700 11.90 1.20 11.90 1,000 12 900 12.10 2,900 11,500 10.70 12.10 10.60 3,200
TNS 4.20 3.20 3.70 4 10 0.30 4.20 100 10,710 4.20 4.20 4
PIA 27.60 20.40 24 22.20 1,400 23.40 2,900 23.50 900 23.80 10 -0.20 23.80 3,000 24.10 100 24.20 300 10,510 24 24 23.80 2,000
DDM 1.30 1.10 1.20 1.10 40 -0.10 1.10 1,400 1.20 10,000 1.30 10,000 10,340 1.10 1.20 1.10
SMB 31.80 23.60 27.70 27 200 27.50 900 27.60 1,100 27.70 0 27.90 1,000 28 3,400 28.10 2,000 9,800 28 28 27.50
ABC 46.10 34.10 40.10 40.20 6,000 41 3,000 42 300 42 1.90 42.70 100 42.90 1,500 43 1,800 9,700 43.50 46.10 40.10
SGR 41.40 30.60 36 34 4,500 34.10 500 34.20 100 34.10 10 -1.90 35.80 800 36 500 36.50 500 9,310 38 38 34
TVN 9.20 6.80 8 7 100 7.30 400 7.70 5,800 7.70 200 -0.30 8 22,300 8.10 20,000 9.20 600 9,200 8 8 7.60
DDN 19.40 14.40 16.90 16 2,900 16.50 -0.40 16.50 900 16.60 2,000 16.90 2,000 9,000 16.70 16.70 16.50
VGG 69.10 51.10 60.10 59.60 1,400 60 1,000 60.10 3,300 60.80 10 0.70 60.80 400 61.30 100 61.40 1,100 7,910 61.50 61.50 60 600 6,300
STL 1.30 1.10 1.20 1.10 10,100 1.20 2,100 1.20 0 1.30 100 7,900 1.30 1.30 1.20
SP2 6.50 4.90 5.70 4.90 2,400 4.90 -0.80 5.50 2,000 7,600 5 5 4.90
SD3 5.70 4.30 5 4.70 4,000 4.80 4,900 4.90 16,500 5 0 5 3,900 5.10 9,600 5.20 10,400 7,100 5 5 5
VST 1 0.80 0.90 0.80 30,100 0.90 2,700 1 2,700 0.10 6,800 1 1 1
PHH 16.20 12 14.10 13.80 10,500 13.90 500 14 300 14.80 0.70 14.50 500 14.60 1,200 14.80 1,100 6,400 15 16 14.40 100
AFX 4.40 3.40 3.90 3.70 10,000 3.80 12,000 3.90 6,600 3.90 0 4 74,900 4.40 900 6,200 3.90 3.90 3.90
VES 1.20 1 1.10 1 5,200 1 2,600 -0.10 1.10 5,000 1.20 16,200 6,100 1 1 1
STV 26.90 19.90 23.40 24.50 800 25.50 400 25.70 1,100 26.70 1,100 3.30 26.90 2,600 6,000 26.80 26.80 25
POS 14.40 10.80 12.60 12.40 3,000 12.50 4,800 12.60 3,000 12.90 0.30 12.90 1,000 13 4,000 13.90 600 5,900 12.50 12.90 12.50 3,400
VNP 5.50 4.10 4.80 4.10 11,000 4.40 3,900 4.50 1,000 4.50 -0.30 4.70 20,800 4.80 1,600 4.90 19,400 5,900 4.70 4.70 4.40
ACE 31.60 23.40 27.50 27 1,000 27.20 500 27.30 1,500 27.50 0 28 500 28.50 1,500 28.70 300 5,600 28 29.50 27.50
QTP 9.70 7.30 8.50 7.50 1,500 8.20 1,000 8.30 1,000 8.30 -0.20 8.50 3,000 8.60 2,000 8.70 900 5,200 8.50 8.50 8.30
HND 10.30 7.70 9 8 1,000 8.10 100 9 50 0 9 1,900 10 1,000 10.30 10,000 5,050 9 9 9
HSI 1.20 1 1.10 1 3,000 1.10 1,000 1.20 1,900 0.10 4,900 1.20 1.20 1.10
BSQ 26.10 19.30 22.70 22.60 3,000 22.70 2,000 22.80 2,000 22.90 0.20 22.90 300 23 5,000 23.20 500 4,500 22.70 22.90 22.70
KCE 23.50 17.50 20.50 17.50 600 18 1,400 18.50 100 18 -2.50 20.40 100 21 100 23.50 4,000 4,300 17.50 18 17.50 1,400
PSB 7.50 5.70 6.60 6.10 200 6.20 300 6.30 200 6.40 80 -0.20 6.50 2,400 6.60 100 6.80 100 4,180 6.60 6.60 6.40
ABI 38.60 28.60 33.60 33 1,000 33.10 1,100 33.30 300 36 2.40 35 1,000 35.50 200 36 4,000 4,100 35 36 33 4,100
DP2 27.20 20.20 23.70 21 200 22 300 23 -0.70 22.90 900 23 400 23.50 1,100 4,100 23 23 23
CCP 14.20 10.60 12.40 12.40 50 0 13.40 800 13.50 1,500 14.20 500 4,050 13.50 13.50 12.40
CGP 9.30 6.90 8.10 8.20 1,000 8.30 1,000 8.40 700 8.40 1,000 0.30 9.30 300 4,000 8.20 8.40 8.20
TDS 10.90 8.10 9.50 9.50 1,000 9.60 1,200 9.70 300 9.60 0.10 10.20 800 10.60 300 10.90 400 3,700 9.80 9.80 9.60
BSP 29.90 22.10 26 25.10 1,000 25.20 2,000 26 5,000 26 0 26.40 2,000 26.50 500 26.80 1,000 3,600 26 26 26 1,300
HEM 16.60 12.40 14.50 13.50 2,000 14 2,000 14.10 100 14.50 0 14.90 1,000 15.50 14,000 3,600 14.50 14.50 14.50
SGP 10.40 7.80 9.10 7.90 200 8.30 1,000 8.40 100 9 1,000 -0.10 9.10 2,000 9.20 1,000 9.30 15,600 3,500 9.10 9.30 9
SIV 58.60 43.40 51 50.50 1,000 51 400 51 0 52 1,000 55 100 3,300 51 51 51 1,200
S33 30.70 22.70 26.70 26 1,000 26.70 100 0 3,200 26.70 26.70 26.70
DPG 99.80 73.80 86.80 85 2,500 85.10 2,900 86 800 86.50 80 -0.30 86.90 100 87 500 87.20 1,200 3,180 86 87.20 86
TNB 7.40 5.60 6.50 6.40 3,100 6.50 1,100 0 6.70 1,500 6.80 2,000 7.10 2,000 3,100 6.70 7.20 6.50
CYC 2 1.60 1.80 1.60 11,600 1.70 600 1.80 0 1.80 19,500 1.90 600 2 1,300 3,000 1.80 1.80 1.80
GEG 15.60 11.60 13.60 12.50 2,000 13.30 500 13.50 200 13.50 2,000 -0.10 14 10,100 14.50 8,600 15 10,000 3,000 13.50 13.50 13.50
FOX 81.90 60.70 71.30 70 3,100 70.10 500 71 400 71.20 -0.10 72.90 1,000 73 500 75.10 1,000 2,700 71 71.90 71 1,900
NAS 31 23 27 26.50 1,000 26.60 100 26.70 1,000 27.20 50 0.20 27.60 100 27.70 100 27.80 1,000 2,650 27.20 27.20 27.20
BSL 34.50 25.50 30 25.50 -4.50 25.50 6,400 26 5,000 27 2,000 2,600 25.50 25.50 25.50
DDV 7.30 5.50 6.40 6 2,100 6.20 5,000 6.30 300 6.30 -0.10 6.80 900 6.90 3,500 7 5,000 2,600 6.30 6.30 6.30
VCW 43.40 32.20 37.80 37 1,000 38 0.20 38 7,500 38.50 2,000 39 3,000 2,500 38 38 38
PSP 8 6 7 6.60 1,000 6.80 1,000 6.90 2,000 7 0 7.30 200 7.40 1,000 7.50 1,800 2,400 7.10 7.10 7
SRT 7.40 5.60 6.50 6 200 6.10 1,000 6.20 2,000 6.50 0 6.50 4,400 6.60 3,200 6.80 5,600 2,400 6.90 6.90 6
C21 20.40 15.20 17.80 17.50 3,000 17.60 4,000 17.70 4,000 17.90 0.10 17.90 1,100 18 3,000 18.10 1,000 2,200 17.80 17.90 17.80
NCS 66.90 49.50 58.20 57.10 5,200 57.20 5,000 57.30 4,500 57.30 500 -0.90 58 1,600 59 1,100 59.30 300 2,100 57.50 57.50 57
VSN 45 33.40 39.20 40 1,000 40.10 200 41.90 100 41.90 2.70 42.40 300 42.50 2,000 44.80 1,000 2,100 39.20 42.40 39.20 1,400
DCF 7.10 5.30 6.20 5.80 2,000 6 2,000 6.10 2,000 6 -0.20 6.70 1,000 6.80 500 2,000 6 6 6
VEF 58.90 43.70 51.30 50.70 300 50.80 100 50.90 100 51 -0.30 51.50 1,000 51.80 700 51.90 500 2,000 51.10 51.50 50.60
HIG 5.70 4.30 5 4.30 100 4.90 1,000 5 52,800 5 0 5.30 100 5.40 5,900 5.50 2,000 1,700 5.10 5.10 5
BLI 8 6 7 7 1,500 7 1,500 0 7.40 600 7.90 1,500 1,600 7.30 7.30 7
PSL 49.50 36.70 43.10 43 4,800 43.10 100 43 10 -0.10 46 1,000 46.90 200 47 200 1,510 43 43 43 1,500
DTC 13.30 9.90 11.60 9.90 200 10 100 11.90 0.30 12.10 2,500 12.30 1,100 12.40 400 1,500 12.20 12.30 10
HMS 43.20 32 37.60 38.10 500 38.30 1,100 38.40 100 38.30 0.70 39.80 100 40 500 40.40 200 1,500 40.90 40.90 38
SAS 31.70 23.50 27.60 27.20 1,400 27.30 400 27.50 200 27.60 0 27.80 2,000 27.90 4,000 28 1,300 1,500 27.20 27.60 27.20
DNH 50 37 43.50 37 20 -6.50 37 1,100 39 200 43.50 1,700 1,320 37 37 37
ICN 27.60 20.40 24 22 2,500 23.90 500 24 300 24 0 25 300 25.50 300 1,200 24 24 24
SID 22.40 16.60 19.50 16.70 500 18 700 18.50 200 19.40 -0.10 19.50 700 20 500 20.50 200 1,200 19.40 19.40 18 100
VIH 21.20 15.80 18.50 16 2,000 17.90 100 18.50 3,800 18.50 200 0 20.70 300 20.80 500 20.90 500 1,200 18.50 18.50 18.50
LCC 2.70 2.10 2.40 2.70 0.30 2.70 1,400 1,100 2.70 2.70 2.70
TRS 68.50 50.70 59.60 57 1,000 57.10 100 59 900 59 -0.60 60 200 60.50 200 1,100 59.60 59.60 59
VDT 26.40 19.60 23 20 600 20.50 300 23 500 23 400 0 23.50 400 24 500 24.50 1,000 1,100 23 23 23
VHD 13.90 10.30 12.10 10.30 100 11 -1.10 11 1,000 11.50 2,000 11.60 1,900 1,100 11.80 11.80 11
VIF 14.90 11.10 13 12.60 3,000 12.90 3,500 13 1,000 13 0 13.50 100 13.60 100 14 200 1,100 13 13 13
HNF 34.50 25.50 30 28.60 100 29 3,000 29.20 5,000 29 70 -1 31.70 100 31.80 100 33 3,000 1,070 30 30 29
MMC 1 0.80 0.90 0.80 3,000 0.90 2,000 1 1,000 0.10 1,000 1 1 1
ND2 19.50 14.50 17 16.20 2,000 16.50 22,000 17.50 1,900 17.50 0.50 17.80 5,000 18.20 100 18.50 8,500 1,000 17.50 17.50 17.50
QPH 19.80 14.80 17.30 15 1,000 14.80 -2.50 17.50 1,000 18.90 1,500 19.80 1,200 1,000 14.80 14.80 14.80
TVA 25.30 18.70 22 23 600 23.10 1,000 23.50 1,000 23.50 500 1.50 25 1,500 25.30 700 1,000 23 23.50 23
HPP 54 40 47 45 1,000 46 1,300 46.10 100 46.40 -0.60 47 1,600 47.70 100 47.80 100 900 47 47 46.40
NTW 41.60 30.80 36.20 32 5,000 33 4,500 34 3,000 35.20 -1 35.10 300 35.20 2,700 35.80 300 800 35.80 35.80 35.20 300
TLT 19.40 14.40 16.90 16.80 2,100 16.90 5,000 17 600 17 100 0.10 17.30 1,000 17.40 2,500 17.70 500 800 17 17 17
PTE 2.60 2 2.30 2 500 2.10 500 2.20 200 2.30 500 0 600 2.60 2.60 2.30
BDG 35.70 26.50 31.10 29 600 29.20 2,900 34 2.90 34 300 35 100 500 26.50 34 26.50
KTL 19.60 14.60 17.10 16.70 500 16.80 500 17.10 10,000 17.30 500 0.20 17.40 100 17.50 2,000 18 2,600 500 17.30 17.30 17.30
MVB 8.70 6.50 7.60 6.60 300 6.70 1,000 8.50 0.90 8.40 1,500 8.50 100 8.60 2,000 500 8.50 8.50 8.50
TGP 11.50 8.50 10 8.50 -1.50 8.50 1,400 9 100 9.90 2,000 500 8.50 8.50 8.50
TL4 8.80 6.60 7.70 7.40 5,400 7.50 1,300 7.60 4,000 7.70 0 8.10 1,000 8.40 2,100 8.50 2,900 500 8.40 8.40 7.60
BHV 9.70 7.30 8.50 9.70 1.20 9.70 2,400 400 9.70 9.70 9.70
SB1 15.50 11.50 13.50 12 500 13.20 1,000 13.30 1,000 14.20 0.70 14.10 900 14.20 200 15 1,000 400 14.70 14.70 14
SDK 30.70 22.70 26.70 26.30 100 26.50 1,100 26.60 900 27 0.30 27 600 27.50 6,000 27.80 300 400 27 27 27
TTN 6.60 5 5.80 5 -0.80 5 1,100 5.50 1,000 5.60 2,600 400 6.60 6.60 5
YBC 7.40 5.60 6.50 5.60 200 5.70 500 7.40 0.90 400 7.40 7.40 7.40
SGN 220.80 163.20 192 190 1,000 190.20 100 190.30 200 195 10 3 195.50 100 196 200 198 400 310 195 195 195 100
ADP 41.20 30.60 35.90 34 1,000 34.50 200 35 1,000 31.10 -4.80 36.30 100 36.50 1,000 37 1,600 300 36.40 36.40 30.60
EIN 6.70 5.10 5.90 5.10 100 6.10 100 0.20 6.10 200 6.30 700 6.50 3,500 300 6.20 6.20 5.50
PND 10.90 8.10 9.50 9.50 300 0 9.50 500 300 9.50 9.50 9.50
RCC 17.20 12.80 15 14 200 14 300 -1 15 100 17 800 17.10 2,200 300 14 14 14
TBD 63.20 46.80 55 46.80 200 48 100 50 100 54 -1 55 1,000 57 100 60 500 300 54 54 54
CNT 1.90 1.50 1.70 1.50 100 1.60 200 1.70 20 0 1.70 1,000 1.90 1,000 220 1.70 1.70 1.70
BRR 22 16.40 19.20 16.40 -2.80 16.40 10,500 19.20 7,400 20 6,100 200 16.40 16.40 16.40
BT6 5.80 4.40 5.10 4.90 1,000 5 6,000 5.10 1,000 5.50 0.40 5.50 500 5.60 4,900 5.70 1,200 200 5.50 5.50 5.50
GND 25.80 19.20 22.50 19.20 3,200 19.50 100 22.20 100 -0.30 22.20 900 22.30 1,000 22.40 1,000 200 19.20 22.20 19.20
HDP 18.10 13.50 15.80 14.50 100 14.60 100 15.80 0 15.80 1,100 15.90 400 16 1,200 200 15.70 15.80 15.70
HNP 27.60 20.40 24 23.80 1,600 24 2,000 24.10 1,000 24.50 200 0.50 24.50 300 24.90 100 25 500 200 24.50 24.50 24.50
HRT 5.10 3.90 4.50 4.30 3,000 4.40 2,300 4.50 1,600 4.50 0 4.70 100 4.80 2,100 5 1,100 200 4.60 4.60 3.90
MTH 14.90 11.10 13 11.20 2,000 11.30 200 11.50 3,000 11.30 -1.70 13.50 1,400 200 11.10 11.30 11.10 100
PPG 2 1.60 1.80 1.60 200 1.70 10,600 1.80 2,000 1.90 0.10 2 5,300 200 1.90 1.90 1.90
VNI 7.80 5.80 6.80 6 1,000 6.80 200 7.80 800 7 0.20 200 7 7 7
AMP 28.70 21.30 25 21.30 900 22 1,000 24 400 24 -1 25 4,400 100 24 24 24
BTD 17.20 12.80 15 15 2,500 15.10 2,000 15.20 3,500 15.30 0.30 16 800 17 1,200 17.10 1,000 100 15.30 15.30 15.30
BTU 10 7.40 8.70 7.40 100 7.40 -1.30 100 7.40 7.40 7.40 100
CFC 11.20 8.40 9.80 8.50 -1.30 9.70 12,000 9.80 10,000 10.30 10,000 100 8.50 8.50 8.50
CGV 13.10 9.70 11.40 13.10 1.70 100 13.10 13.10 13.10
CHS 15.80 11.80 13.80 12 5,000 12.30 3,000 12.50 900 12.50 -1.30 13 1,000 14.50 100 15 100 100 12.50 12.50 12.50
CLX 12 9 10.50 9.30 200 9.50 500 10.10 1,500 10.60 0.10 10.90 100 11 1,600 12 400 100 10.60 10.60 10.60
CQT 4.80 3.60 4.20 4.80 1,900 4.80 0.60 100 4.80 4.80 4.80
DAP 43.70 32.30 38 36 1,000 37.50 -0.50 37.50 1,500 38 1,300 100 37.50 37.50 37.50
DC1 15.40 11.40 13.40 13.30 3,000 13.40 2,900 13.40 0 14 100 15.20 1,000 15.30 1,700 100 13.40 13.50 13.40 100
DHD 39.40 29.20 34.30 32 1,000 33 1,000 33.10 400 34.30 0 35.50 300 37 100 100 34.30 34.30 34.30
DNL 16.10 11.90 14 15 1 15.70 100 100 15 15 15
GTH 9.70 7.30 8.50 9.50 1 7.30 2,000 9.50 200 9.70 100 100 9.50 9.50 9.50
HES 13.50 10.10 11.80 10.20 5,000 13.50 1.70 100 13.50 13.50 13.50
HLB 47.60 35.20 41.40 35.30 -6.10 40 100 41.40 100 100 35.30 35.30 35.30
HU6 5 3.80 4.40 3.80 600 3.90 600 3.80 -0.60 100 3.80 3.80 3.80 100
L12 6.90 5.10 6 5.20 200 6 1,100 6.10 0.10 6.50 200 6.90 200 100 6.10 6.10 6.10
MTA 3.10 2.30 2.70 2.50 6,000 2.60 7,900 2.70 100 2.80 0.10 2.80 9,200 2.90 29,600 3 1,000 100 2.80 2.80 2.80
NBS 52.70 39.10 45.90 39.10 100 40 100 40.10 100 39.10 -6.80 100 39.10 39.10 39.10 100
NS3 18.10 13.50 15.80 16 100 18.10 3,800 18.10 100 2.30 100 18.10 18.10 18.10
PMJ 15.50 11.50 13.50 12 100 -1.50 15.50 100 100 12 12 12
PMT 4.70 3.50 4.10 3.60 200 3.70 200 4.10 100 4.20 0.10 4.60 300 4.70 5,300 100 4.20 4.20 4.20
PVR 4.40 3.40 3.90 3.40 -0.50 3.40 13,400 3.50 6,000 3.60 5,000 100 3.40 3.40 3.40
QLT 10.90 8.10 9.50 8.10 100 9.50 100 10 100 10.80 100 1.30 100 10.80 10.80 10.80
SAC 9.80 7.40 8.60 8.20 400 8.30 1,100 8.50 2,000 9.40 0.80 9 1,000 9.20 100 9.40 200 100 9.40 9.40 9.40
SCO 3.20 2.40 2.80 2.40 5,000 2.80 100 3.20 0.40 100 3.20 3.20 3.20
SDB 1.80 1.40 1.60 1.40 -0.20 1.40 4,600 1.60 300 100 1.40 1.40 1.40
SLC 9.50 7.10 8.30 7.50 3,000 9.40 100 1.10 9.40 200 9.50 100 100 9.40 9.40 9.40
SNC 14.30 10.70 12.50 12.80 4,900 12.90 800 12.80 0.30 13.70 3,200 13.80 1,500 14 2,000 100 12.80 12.80 12.80
TDM 20.50 15.30 17.90 15.30 500 15.50 100 20.50 2.60 20.50 500 100 20.50 20.50 20.50
TW3 15.70 11.70 13.70 12 1,000 13 600 13.10 200 13.70 0 15.70 200 100 13.70 13.70 13.70
UDJ 7.20 5.40 6.30 5.40 2,000 5.50 300 5.40 -0.90 7.20 300 100 5.40 5.40 5.40 100
UPH 27.10 20.10 23.60 23.80 0.20 22 100 23 900 23.80 300 100 23.80 23.80 23.80
V11 1.20 1 1.10 1.20 0.10 1.20 10,900 100 1.20 1.20 1.20
VCP 22.40 16.60 19.50 19.20 2,200 19.30 1,000 19.50 900 19.50 0 19.60 100 20 4,000 100 19.50 19.50 19.50
VQC 12.30 9.10 10.70 9.70 100 9.80 1,000 9.10 -1.60 12.30 100 100 9.10 9.10 9.10 100
VRG 3.30 2.50 2.90 2.50 1,000 2.60 300 3.30 0.40 3.30 2,300 100 3.30 3.30 3.30
VTX 24.30 18.10 21.20 18.10 -3.10 18.10 10,700 20 100 24.30 1,100 100 18.10 18.10 18.10
DPH 28.70 21.30 25 21.70 600 21.80 300 21.90 100 25 90 0 28.70 100 90
ICC 63.50 47.10 55.30 47.10 1,000 50 100 55.30 70 0 55.30 1,000 60.90 100 61 400 70
AC4 22.40 16.60 19.50 16.70 1,900 19.50 0 20 100 21 1,000 22.40 400
AFC 21.50 15.90 18.70 18 100 18.70 0
AGP 33.80 25 29.40 29.40 0
AGX 34.80 25.80 30.30 30.30 0
ANT 14.90 11.10 13 13 0 13.50 2,500 14 1,000 14.50 1,600
APF 68.60 50.80 59.70 55 2,000 57 1,400 58.50 1,000 59.70 0 60 500 62 1,300 64 1,500
APL 23.50 10.10 16.80 16.80 0
ASD 1.40 0.60 1 1.40 2,000 1 0
ATA 0.60 0.60 0.60
AUM 15.10 6.50 10.80 10.80 0
AVF 0.30 0.30 0.30
BCP 8.30 6.30 7.30 7 200 7.30 0 8 1,400 8.10 2,000
BDF 37.90 16.30 27.10 27.10 0
BDP 14 6 10 10 0
BDW 9.80 4.20 7 7 0
BEL 9.90 4.30 7.10 7.10 0
BHC 3.60 2.80 3.20 3.20 0 3.10 3,600 3.20 4,100 3.40 600
BHP 12.60 9.40 11 9.50 100 11 0 11 3,900 11.80 1,500 12.60 1,500
BLN 13.50 5.90 9.70 9.70 0 8.50 7,300
BMD 14.70 6.30 10.50 10.50 0
BMJ 16.60 12.40 14.50 13 200 13.10 200 13.50 200 14.50 0 16.60 500
BMN 11.60 5 8.30 8.30 0
BMV 14 6 10 10 0 14 1,300
BRS 14.40 6.20 10.30 7 500 10.30 0
BSD 49.40 36.60 43 43 0 42 100 49.40 1,000
BSG 10.30 7.70 9 8 1,000 9 0 9 2,900 10.30 2,500
BT1 20.70 15.30 18 15.30 100 18 0 18.50 2,900
BTB 11.80 8.80 10.30 8.80 500 10.30 0 10.50 900
BTC 50.60 37.40 44 44 1,000 44 0
BTG 8.80 3.80 6.30 6.30 0
BTR 11 8.20 9.60 9.60 0
BTV 25.30 18.70 22 22 0 22 1,600 22.50 400
BTW 18.40 13.60 16 14.60 200 14.70 5,100 16 0 17 2,300 17.50 300 17.80 100
BVG 1.60 1.20 1.40 1.20 4,400 1.30 5,300 1.40 10,000 1.40 0 1.50 10,300 1.60 21,400
BVN 9.20 6.80 8 6.80 200 7.10 200 8 0 9.10 600
BWA 5.70 4.30 5 5 200 5 0
C12 24 10.40 17.20 10.40 100 17.20 0 17.80 200 18 50,000
C36 19.10 8.30 13.70 13.70 0
C71 12.60 9.40 11 11 0 11 1,000 11.40 100 11.50 1,000
CAD 0.50 0.50 0.50
CBS 30.80 13.20 22 13.20 500 13.30 3,000 22 0