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
HQC 3.29 2.87 3.08 3.27 120,860 3.28 45,100 3.29 2,431,270 3.29 461,050 0.21 24,508,290 3.10 3.29 3.10 410,000 63,710
SHB 8.10 6.70 7.40 7.20 5,733,300 7.30 4,127,300 7.40 1,547,500 7.50 1,500 0.10 7.50 248,400 7.60 1,879,100 7.70 1,207,800 11,271,000 7.40 8.10 7.40 5,000
AMD 15.05 13.15 14.10 13.15 58,400 -0.95 13.15 350,840 13.20 1,290 13.30 21,320 8,735,900 13.70 14.40 13.15 50
FLC 7.55 6.57 7.06 7.15 52,450 7.16 71,880 7.17 114,880 7.18 334,170 0.12 7.18 40,790 7.19 21,850 7.20 74,850 8,523,420 7.12 7.27 7.05 57,960 5,000
DXG 18.90 16.50 17.70 17.65 29,240 17.70 411,460 17.75 53,810 17.75 415,790 0.05 17.80 5,310 17.85 18,340 17.90 20,110 8,492,590 17.70 18.20 17.70 2,000 25,670
SCR 13.40 11.70 12.55 12.45 105,610 12.50 209,960 12.55 51,660 12.55 407,380 0 12.60 133,470 12.65 39,490 12.70 82,160 7,042,850 12.55 12.80 12.30 51,000
DLG 4.19 3.65 3.92 4.17 43,000 4.18 30,200 4.19 117,450 4.19 167,560 0.27 6,837,830 3.92 4.19 3.89
OGC 1.53 1.33 1.43 1.51 900,400 1.52 1,000,010 1.53 3,203,830 1.53 22,350 0.10 6,594,260 1.44 1.53 1.43
HAG 10.20 8.90 9.56 9.75 6,340 9.76 508,610 9.77 9,800 9.78 339,080 0.22 9.78 960 9.79 68,950 9.80 114,160 6,292,590 9.60 9.87 9.60 116,900 78,060
BHS 25.80 22.50 24.15 24.75 50,270 24.80 65,150 24.85 44,330 24.90 131,610 0.75 24.90 35,660 24.95 44,540 25 180,380 5,229,220 24.20 25.40 23.80 35,870 235,700
DCM 14.40 12.60 13.50 13.65 557,840 13.70 600,170 13.75 21,480 13.80 115,850 0.30 13.80 22,690 13.85 70,410 13.90 252,240 4,517,130 13.75 13.90 13.65
BID 21.20 18.50 19.85 19.75 40,430 19.80 37,040 19.85 4,500 19.90 260,130 0.05 19.90 28,860 19.95 24,300 20 206,730 4,067,480 19.70 19.90 19.60 26,500 96,000
STB 15.30 13.30 14.30 14.10 44,740 14.15 13,400 14.20 130,170 14.20 168,640 -0.10 14.25 270,020 14.30 193,520 14.35 132,520 4,049,930 14.20 14.30 13.90 99,060 37,000
SSI 29.25 25.45 27.35 27.20 226,920 27.25 31,330 27.30 54,660 27.30 127,800 -0.05 27.35 63,000 27.40 145,580 27.45 26,330 4,040,440 27.50 27.50 26.90 62,770 75,500
HNG 11.55 10.05 10.80 11.05 136,960 11.10 36,240 11.15 51,230 11.15 88,010 0.35 11.20 83,900 11.25 49,440 11.30 116,760 3,055,370 10.85 11.25 10.85 14,000
HPG 32.90 28.60 30.75 30.65 210,980 30.70 154,390 30.75 15,100 30.80 119,170 0.05 30.80 136,790 30.85 48,920 30.90 88,240 3,030,110 30.80 30.80 30.50 931,920 209,260
ACB 28.70 23.50 26.10 25.50 305,000 25.60 178,200 25.70 36,600 25.70 820 -0.40 25.80 15,500 25.90 48,900 26 67,200 2,881,920 26 26.10 25.60
LDG 14.95 13.05 14 14.10 132,230 14.15 1,970 14.20 20,600 14.30 384,340 0.30 14.30 7,160 14.35 55,760 14.40 26,380 2,767,650 14.30 14.35 13.80 1,000
VHG 2.55 2.23 2.39 2.36 82,390 2.37 26,320 2.38 15,950 2.38 18,570 -0.01 2.39 12,340 2.40 35,200 2.41 18,180 2,620,810 2.35 2.40 2.34
VCG 22.40 18.40 20.40 20.30 194,500 20.40 129,600 20.50 92,800 20.60 480 0.20 20.60 51,700 20.70 62,000 20.80 99,300 2,606,180 20.50 20.80 20.30 24,800
PVI 37.60 30.80 34.20 33.30 300 33.40 200 33.50 4,200 33.50 80 -0.70 33.80 42,600 33.90 100 34 6,100 2,552,480 34.30 34.30 31.60
LCG 10.10 8.79 9.45 9.84 1,170 9.85 660 9.86 1,890 9.87 45,500 0.42 9.87 14,590 9.88 20,300 9.90 62,790 2,502,400 9.45 9.90 9.45
DHM 9.68 8.42 9.05 8.66 10,300 8.67 6,280 8.70 4,700 8.75 53,130 -0.30 8.75 1,960 8.78 1,500 8.80 31,860 2,486,980 9.03 9.06 8.50 2,030
KBC 18.25 15.95 17.10 16.95 29,710 17 84,720 17.05 51,060 17.10 157,330 0 17.10 1,740 17.15 31,290 17.20 52,870 2,483,180 17.10 17.30 16.95 124,110 81,300
FCN 26.10 22.70 24.40 26 13,530 26.05 9,710 26.10 114,020 26.10 6,000 1.70 2,225,950 24.40 26.10 24.10
SAM 11.90 10.40 11.15 10.85 162,000 10.90 131,330 10.95 21,700 10.95 46,270 -0.20 11 16,940 11.10 27,880 11.15 25,990 2,220,970 11.20 11.30 10.95 35,000
MBB 23.20 20.20 21.70 21.35 34,610 21.40 26,460 21.45 16,650 21.50 100,130 -0.20 21.50 32,420 21.55 6,900 21.60 34,730 2,162,290 21.50 21.60 21.20 600,000 600,000
ITA 3.62 3.16 3.39 3.41 50,800 3.42 358,120 3.43 111,500 3.44 309,720 0.05 3.44 6,130 3.45 32,270 3.46 70,550 2,120,040 3.39 3.48 3.38
SBT 38.70 33.70 36.20 35.75 25,530 35.80 31,870 35.85 50,000 35.90 27,630 -0.30 35.90 35,400 35.95 53,620 36 91,000 1,905,690 36 36.10 35.65 14,550 10
HSG 34.60 30.10 32.35 32.25 46,060 32.30 66,920 32.35 47,110 32.35 49,970 0 32.40 19,060 32.45 16,950 32.50 34,640 1,892,750 32.35 32.65 32.20 317,270 150,000
VCB 40.75 35.45 38.10 37.90 30,220 38 6,760 38.05 810 38.10 76,730 0 38.10 16,720 38.15 13,810 38.20 54,220 1,880,570 38.05 38.20 37.75 757,050 691,320
TCH 20.65 17.95 19.30 19.30 32,580 19.35 223,180 19.40 113,180 19.45 20,890 0.15 19.45 17,120 19.50 22,700 19.55 19,310 1,868,080 19.20 19.60 19.10 200
KSA 2.39 2.09 2.24 2.20 203,580 2.21 23,280 2.22 16,300 2.23 72,620 -0.01 2.23 13,210 2.24 12,860 2.25 16,000 1,862,910 2.24 2.28 2.19
BCG 8.67 7.55 8.11 8.12 4,460 8.13 206,650 8.14 10 8.15 66,220 0.04 8.15 35,860 8.16 3,510 8.17 3,000 1,840,500 8.15 8.25 8 40,000 1,600
PLX 74.30 64.70 69.50 71.20 26,600 71.30 11,120 71.40 12,930 71.40 52,080 1.90 71.50 11,890 71.60 9,940 71.70 15,660 1,825,360 69.70 72 69.60 784,350 14,000
ROS 91.20 79.40 85.30 85.80 441,550 85.90 359,490 86 489,890 86 25,530 0.70 86.10 41,920 86.20 6,140 86.30 7,020 1,762,330 85.30 86.10 85.30 8,920 300
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
ASM 15 13.10 14.05 13.90 53,610 14 41,280 14.05 1,700 14.05 2,000 0 14.10 22,400 14.15 1,500 14.20 1,100 1,734,450 14.05 14.05 13.95
NVT 4.48 3.90 4.19 3.95 16,350 3.96 16,950 3.97 25,960 3.98 82,960 -0.21 3.98 7,540 4 39,820 4.10 8,500 1,734,150 3.97 4.20 3.90
TNI 10.25 8.95 9.62 10.05 23,710 10.10 59,830 10.15 33,690 10.20 18,750 0.58 10.20 13,150 10.25 40,970 1,688,050 9.62 10.25 9.50
NVL 72.30 62.90 67.60 68.10 1,050 68.20 1,000 68.30 1,300 68.50 31,600 0.90 68.50 13,240 68.60 26,420 68.70 14,800 1,642,110 67.60 68.50 67.40 83,360 8,000
FIT 5.75 5.01 5.38 5.36 110,230 5.37 80,970 5.38 165,700 5.39 43,920 0.01 5.39 74,300 5.40 52,050 5.41 32,000 1,629,040 5.39 5.41 5.37 323,800
EVG 18.50 16.10 17.30 17.25 87,500 17.30 61,520 17.35 78,940 17.40 25,800 0.10 17.40 22,530 17.45 65,000 17.50 59,800 1,554,810 17.35 17.70 17.30
TCM 34.20 29.80 32 32.10 1,000 32.20 4,600 32.50 53,960 32.50 76,400 0.50 32.60 20 32.65 3,210 32.70 120 1,545,600 32.80 33.25 32.50 800
GMD 47.50 41.30 44.40 45.10 5,850 45.20 5,770 45.30 3,810 45.30 24,920 0.90 45.35 6,950 45.40 8,870 45.45 19,300 1,476,330 44.40 45.80 44
PVD 13.90 12.10 13 13 167,620 13.05 135,400 13.10 26,530 13.10 50,620 0.10 13.15 1,780 13.20 4,870 13.25 32,740 1,435,510 13.10 13.55 13.05 5,000 117,860
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
TDG 12.40 10.80 11.60 10.80 50 -0.80 10.80 144,270 10.85 2,500 10.90 3,800 1,424,080 10.80 10.80 10.80 20 7,000
CTG 21.30 18.60 19.95 19.75 22,100 19.80 68,070 19.90 11,050 20 179,350 0.05 20 23,530 20.10 15,100 20.20 400 1,351,710 19.90 20 19.65 30,900
CCL 5.18 4.52 4.85 4.90 48,630 4.95 13,110 5 7,250 5 66,990 0.15 5.05 26,500 5.06 9,200 5.10 15,100 1,350,220 5.18 5.18 4.90 26,490 168,070
LSS 15.15 13.25 14.20 14.60 16,230 14.70 2,000 14.75 3,600 14.75 150,050 0.55 14.80 37,110 14.85 41,100 14.90 45,450 1,327,230 14.20 14.80 14.05 13,410
AGR 4.05 3.53 3.79 3.82 11,700 3.83 25,600 3.84 2,170 3.89 12,210 0.10 3.89 13,360 3.90 64,290 3.91 36,690 1,300,420 3.90 3.96 3.82 50
HUT 13.70 11.30 12.50 12.30 244,500 12.40 121,500 12.50 106,100 12.60 50 0.10 12.60 92,500 12.70 130,800 12.80 192,900 1,296,250 12.50 12.70 12.40
HHS 4.45 3.87 4.16 4.18 50,180 4.19 3,660 4.20 50,900 4.21 46,020 0.05 4.21 590 4.22 10,000 4.23 1,000 1,288,120 4.16 4.27 4.16 3,300 262,540
DRC 33.95 29.55 31.75 33.30 9,040 33.35 900 33.40 100 33.50 132,370 1.75 33.50 30,290 33.60 24,600 33.70 32,400 1,270,540 31.75 33.50 31.55 268,150 35,370
SHN 11.20 9.20 10.20 10.20 99,600 10.30 35,900 10.40 12,400 10.40 100 0.20 10.50 121,600 10.60 103,800 10.70 78,600 1,242,200 10.20 10.50 10.20
HBC 69 60 64.50 64.30 23,550 64.40 46,120 64.50 22,350 64.50 115,670 0 64.60 35,440 64.70 15,150 64.80 17,000 1,230,370 64.50 64.90 64.10 7,130
CII 40.15 34.95 37.55 36.60 40,570 36.65 45,890 36.70 62,360 36.75 47,000 -0.80 36.75 124,060 36.80 144,780 36.90 14,110 1,195,500 37.70 37.90 36.50 78,160 17,510
ATG 3.33 2.91 3.12 3.05 4,900 3.10 1,300 3.12 260,000 3.20 65,080 0.08 3.19 3,390 3.20 39,830 3.23 1,840 1,164,050 3.10 3.33 2.91
SHS 14.70 12.10 13.40 13.20 76,300 13.30 109,100 13.40 12,100 13.40 230 0 13.50 39,500 13.60 79,300 13.70 94,000 1,125,430 13.30 13.50 13.10
AAA 37.45 32.55 35 35 33,060 35.05 6,300 35.10 3,380 35.10 41,930 0.10 35.20 3,700 35.25 5,980 35.30 14,020 1,120,050 34.90 35.40 34.50 144,900
DPM 24.25 21.15 22.70 22.80 38,440 22.85 12,620 22.90 10,000 22.95 38,350 0.25 22.95 26,040 23 171,190 23.05 44,920 1,105,100 22.85 23.10 22.85 17,720 4,000
DIG 15.05 13.15 14.10 14.15 35,200 14.20 35,850 14.25 44,410 14.25 41,100 0.15 14.30 10,250 14.35 15,350 14.40 26,500 1,099,470 14.05 14.60 13.90 2,000
CEO 12.10 9.90 11 10.90 93,800 11 171,200 11.10 55,200 11.20 50,000 0.20 11.20 98,800 11.30 189,700 11.40 113,400 1,025,500 11 11.20 10.90
PVS 18.10 14.90 16.50 16.40 125,200 16.50 221,900 16.60 137,800 16.70 130 0.20 16.70 38,300 16.80 153,800 16.90 105,200 972,930 16.50 16.80 16.40 100
TNT 4.44 3.86 4.15 3.86 6,750 -0.29 3.86 101,000 3.87 40,000 3.88 3,730 971,930 3.97 4.15 3.86 35,000
PNJ 105.10 91.50 98.30 101.20 1,110 101.30 3,000 101.50 3,310 102 77,510 3.70 102 45,140 102.20 200 102.30 3,720 970,190 98.50 104.80 98
KLF 2.90 2.50 2.70 2.50 888,800 2.60 3,629,800 2.70 270 0 2.70 570,100 2.80 1,175,300 2.90 3,333,300 957,770 2.70 2.90 2.60
CTS 12.30 10.70 11.50 11.55 96,700 11.60 62,580 11.65 18,280 11.65 31,200 0.15 11.70 6,570 11.75 2,500 11.80 4,160 931,920 11.45 11.80 11.40 55,800 10,500
GTN 17.85 15.55 16.70 16.85 19,700 16.90 13,000 16.95 1,610 17 22,330 0.30 17 23,400 17.05 20,660 17.10 25,640 916,160 16.70 17.05 16.60 24,110
MSN 44.50 38.70 41.60 41.05 13,970 41.10 18,210 41.15 13,210 41.15 50,920 -0.45 41.25 840 41.30 880 41.35 110 904,960 41.60 41.60 41 433,650 360,990
VNE 10.75 9.35 10.05 10.45 10,500 10.50 19,150 10.55 25,610 10.65 19,500 0.60 10.65 8,200 10.70 88,090 10.75 217,960 889,710 10.20 10.75 10.20
REE 38.85 33.85 36.35 36.30 5,530 36.35 16,020 36.40 17,050 36.45 62,410 0.10 36.45 2,230 36.50 36,030 36.55 5,000 880,870 36.10 36.45 35.95 20,000 22,170
TSC 3.78 3.30 3.54 3.53 172,100 3.55 20,000 3.56 50,000 3.60 501,880 0.06 3.60 108,680 3.61 37,340 3.62 38,070 856,390 3.55 3.60 3.49
PDR 29.95 26.05 28 27.95 40,660 28 52,800 28.05 20,500 28.05 25,920 0.05 28.10 3,220 28.15 10,200 28.20 5,180 854,380 28 28.20 27.65 4,630
DRH 32.50 28.30 30.40 30.30 1,100 30.35 1,200 30.40 960 30.45 54,260 0.05 30.45 14,850 30.50 17,820 30.55 3,010 844,540 30.30 30.55 30.10
HT1 24.90 21.70 23.30 22.90 56,840 22.95 10,930 23 14,490 23 30,860 -0.30 23.05 15,370 23.10 23,000 23.15 22,100 823,100 23.05 23.30 22.90 80,320
DCS 2.80 2.40 2.60 2.40 150,000 2.50 676,100 2.60 13,800 0 2.60 32,700 2.70 778,900 2.80 1,048,200 819,400 2.60 2.70 2.50
FPT 50.90 44.30 47.60 47.35 20,650 47.40 15,980 47.45 22,130 47.45 66,470 -0.15 47.50 15,540 47.55 500 47.60 137,020 759,780 47.60 47.80 47.20 20,000 20,000
IDI 6.86 5.98 6.42 6.32 2,120 6.33 2,020 6.34 2,470 6.34 11,230 -0.08 6.35 450 6.38 9,990 6.40 3,500 756,180 6.42 6.43 6.33
TIG 4.80 4 4.40 4.20 84,700 4.30 152,500 4.40 47,400 4.40 80 0 4.50 2,800 4.60 269,000 4.70 60,500 739,680 4.40 4.60 4.30
HHG 10 8.20 9.10 8.70 26,500 8.80 51,000 8.90 26,200 9 280 -0.10 9 19,400 9.10 70,600 9.20 83,000 738,980 9 10 8.80
KVC 2.90 2.50 2.70 2.50 564,500 2.60 24,800 2.70 200 0 2.70 281,000 2.80 466,000 2.90 149,900 719,900 2.60 2.70 2.60 150,000
QBS 12.05 10.55 11.30 11.30 11,000 11.40 4,000 11.50 12,470 11.50 27,830 0.20 11.60 2,000 11.70 11,210 11.75 15,300 713,350 11 11.90 10.70 2,000
TDH 17.15 14.95 16.05 16.20 3,720 16.25 12,910 16.30 8,640 16.30 13,410 0.25 16.35 2,000 16.40 50,880 16.45 26,250 708,340 16 16.50 15.95 1,030 5,000
CTI 31.65 27.55 29.60 29.35 34,080 29.40 36,000 29.50 670 29.50 10,500 -0.10 29.55 51,000 29.60 10,000 29.70 2,500 707,460 29.50 29.70 29
CSM 20.15 17.55 20.15 19.20 22,400 19.25 18,560 19.30 650 19.35 68,660 -0.80 19.35 27,260 19.40 28,160 19.45 5,500 689,600 19.40 19.40 18.75 84,270
PVX 2.20 1.80 2 1.80 577,400 1.90 958,500 2 1,223,900 2 170 0 2.10 2,601,900 2.20 2,449,800 683,970 2.10 2.10 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
TEG 9 7.40 8.20 8.30 18,400 8.40 48,100 8.50 2,000 8.60 50 0.40 8.60 20,900 8.70 41,100 8.80 52,100 664,250 8.30 8.70 8.10 11,700 3,000
HKB 4.80 4 4.40 4.20 281,000 4.30 337,300 4.40 12,800 4.40 110 0 4.50 63,000 4.60 164,200 4.70 151,700 662,710 4.40 4.60 4.30 200 111,200
SHI 9.33 8.11 8.72 8.77 10,200 8.78 9,840 8.79 2,050 8.80 57,560 0.08 8.80 7,970 8.81 20,180 8.84 15,000 652,370 8.72 8.87 8.71 730 1,000
C47 19.25 16.75 18 19.10 8,860 19.15 50 19.20 7,980 19.25 69,590 1.25 19.25 10,650 639,110 18.20 19.25 17.90 100
ACM 2 1.80 1.90 1.80 769,400 1.90 40 0 1.90 86,200 2 1,142,300 634,240 1.90 2 1.80
VC3 26.50 21.70 24.10 23.50 16,000 23.60 7,400 23.70 6,500 23.80 20 -0.30 23.80 7,400 23.90 8,700 24 19,800 624,120 24.10 24.30 23.30
MWG 108 94 101 102.50 1,240 102.60 1,000 102.70 370 102.90 39,010 1.90 102.90 4,030 103 16,230 103.10 1,990 596,460 103 105.40 101.20
NTL 10.45 9.10 9.78 9.70 16,050 9.71 21,500 9.72 10,200 9.72 70,080 -0.06 9.75 50 9.78 10,070 9.80 4,600 595,630 9.65 9.78 9.65 94,200 20,000
CVT 50.30 41.30 45.80 45.10 3,800 45.20 100 45.30 30,300 45.30 150 -0.50 45.50 7,200 45.60 1,000 45.80 5,500 580,550 45.80 46.60 45.30 24,100 10,000
EIB 14 12.20 13.10 12.70 44,100 12.75 10,860 12.80 33,160 12.85 74,100 -0.25 12.85 23,850 12.90 37,030 12.95 4,090 575,510 12.70 13 12.70 350
PHC 21.80 18 19.90 20 2,200 20.10 4,800 20.20 3,900 20.20 80 0.30 20.70 100 20.80 2,100 20.90 14,100 574,480 20 21.30 20 1,900
DAH 7.16 6.24 6.70 6.69 32,500 6.70 29,730 6.71 19,480 6.71 6,320 0.01 6.72 15,650 6.73 24,240 6.74 27,350 556,990 6.70 6.74 6.70
NLG 31.35 27.25 29.30 29.30 71,420 29.35 8,550 29.40 9,900 29.40 31,450 0.10 29.45 16,640 29.50 35,050 29.55 30,540 555,910 29.30 29.70 29.25 133,750 124,500
HCD 8.76 7.62 8.19 8.29 33,000 8.30 16,590 8.31 12,440 8.31 18,000 0.12 8.35 10,950 8.40 21,530 8.43 100 544,050 8.25 8.60 8.16
HCM 47.50 41.30 44.40 44.70 4,510 45 1,950 45.05 13,000 45.05 77,120 0.65 45.10 4,100 45.20 10,770 45.30 11,500 542,860 45 45.10 44.15 110,660 5,000
KSB 59.30 51.70 55.50 55.30 110 55.50 14,420 55.60 6,120 55.60 19,030 0.10 55.80 1,000 55.90 1,480 56 14,390 524,630 56.10 57.20 55.60 400
LHG 22.45 19.55 21 22.05 1,320 22.10 32,610 22.15 270 22.40 36,900 1.40 22.40 19,700 22.45 99,940 518,740 21.20 22.45 21.20 88,290
HID 4.15 3.61 3.88 3.86 51,210 3.87 62,410 3.88 15,510 3.88 50,690 0 3.89 17,110 3.90 12,440 3.91 29,240 517,990 3.87 3.91 3.86
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
KSH 2.84 2.48 2.66 2.58 34,030 2.59 8,730 2.60 23,700 2.60 52,500 -0.06 2.63 100 2.64 9,960 2.65 18,490 509,120 2.66 2.73 2.58
TTZ 4.50 3.70 4.10 3.70 13,400 3.80 123,300 3.90 12,200 -0.20 3.90 16,000 4 4,400 4.10 12,500 508,600 4 4.10 3.80
TVC 12.10 9.90 11 10.70 40,700 10.80 35,500 10.90 12,500 10.90 38,300 -0.10 11 36,800 11.10 21,300 11.20 27,500 495,200 10.80 10.90 10.80
KDC 49.80 43.30 46.55 46.45 5,500 46.50 1,250 46.55 12,570 46.55 45,450 0 46.60 1,640 46.65 2,500 46.70 10,730 493,550 46.60 46.80 45.80 15,590 30,000
PHR 38.90 33.90 36.40 35.70 10,510 35.80 7,030 35.90 13,590 36 24,390 -0.40 36 9,330 36.10 10,760 36.20 9,600 488,250 36.20 36.40 35.50 300
QCG 31.35 27.25 29.30 29.15 3,550 29.20 6,630 29.30 2,920 29.30 6,100 0 29.40 10,000 29.50 20,000 29.60 6,980 481,370 29.30 30.20 29.10
SPI 2.90 2.50 2.70 2.50 151,300 2.60 195,000 2.60 50 -0.10 2.70 156,400 2.80 272,200 2.90 321,200 475,850 2.70 2.80 2.60
VND 24 19.80 21.90 21.40 17,400 21.50 21,100 21.60 13,500 21.70 80 -0.20 21.70 48,800 21.80 65,300 21.90 72,700 473,880 21.90 22.30 20.90 52,900
TLH 13.55 11.85 12.70 12.55 58,360 12.60 46,560 12.65 1,790 12.70 35,490 0 12.70 20,420 12.75 32,830 12.80 71,390 466,370 12.60 12.75 12.50 800
KSK 1.40 1.20 1.30 1.20 902,500 1.30 175,200 1.30 94,700 0 1.40 920,600 458,300 1.30 1.40 1.20
VIC 45 39.20 42.10 41.95 10,940 42 3,350 42.05 8,070 42.05 7,170 -0.05 42.10 1,000 42.15 150 42.20 1,400 452,090 41.80 42.10 41.80 314,800 289,570
CEE 28.20 24.60 26.40 25.50 14,770 25.80 31,100 25.90 6,590 25.90 27,530 -0.50 26 20 26.10 5,000 26.20 270 449,980 26.10 26.40 25.90
STG 26.95 23.45 25.20 24 14,860 24.10 1,120 24.20 4,690 24.20 11,560 -1 24.30 25,900 24.40 1,240 24.50 16,450 449,960 24.60 25 24.10 2,000
MCG 3.86 3.36 3.61 3.83 5,000 3.84 21,380 3.86 200,550 3.86 5,000 0.25 432,540 3.74 3.86 3.58
DHG 136.90 119.10 128 125.20 1,110 125.30 7,210 125.40 2,610 125.50 20,350 -2.50 125.50 980 126 4,050 126.30 100 421,850 127.90 127.90 125.50 133,640 50,000
BII 3.80 3.20 3.50 3.20 173,600 3.30 136,900 3.30 40 -0.20 3.40 64,400 3.50 110,300 3.60 93,300 413,240 3.50 3.50 3.30
VIX 7.70 6.30 7 6.70 71,900 6.80 137,800 6.90 33,600 7.10 10 0.10 7.10 31,400 7.20 165,900 7.30 115,700 413,210 6.80 7.10 6.70 4,100
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
DGW 15.85 13.85 14.85 15.35 27,000 15.40 20,910 15.50 2,120 15.50 11,010 0.65 15.55 2,000 15.60 26,380 15.70 6,570 411,660 14.85 15.70 14.70
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
FCM 6.09 5.31 5.70 5.79 4,300 5.80 12,000 5.81 4,730 5.81 5,270 0.11 5.84 100 5.85 6,450 5.86 1,000 378,160 5.78 5.97 5.62
PAC 58.10 50.50 54.30 57.20 5,090 57.30 36,040 57.40 3,590 57.40 10,650 3.10 57.90 3,500 58 27,400 58.10 33,580 377,480 54.50 58.10 54.50 118,320 600
VJC 132.60 115.40 124 125.50 1,190 125.70 50 125.90 8,330 126 5,540 2 126 7,100 126.50 1,100 126.90 70 372,950 124.30 126 124.20 20,710 32,000
DCL 21.65 18.85 20.25 20.15 15,100 20.20 11,400 20.25 2,760 20.25 1,240 0 20.30 14,210 20.35 6,450 20.40 2,530 366,820 20.25 20.40 20.10 20
GAS 60.90 53.10 57 56.30 1,500 56.40 21,500 56.50 3,500 56.70 22,820 -0.30 56.70 7,470 56.80 720 56.90 7,020 360,190 57 57.10 56 27,200 4,800
VCR 4.60 3.80 4.20 4.30 3,500 4.40 11,000 4.50 14,500 4.60 30 0.40 357,930 4.60 4.60 4.50
PET 12.15 10.65 11.40 11.35 88,560 11.40 24,660 11.45 6,460 11.60 51,430 0.20 11.60 11,200 11.70 10,200 11.75 200 355,860 11.35 11.60 11.35 100 1,000
VRC 34 29.60 31.80 33.50 5,000 33.60 7,200 33.70 2,500 33.80 22,580 2 33.80 5,090 33.90 47,500 33.95 14,100 353,130 31.80 33.95 31.80 700
VPH 13.90 12.10 13 12.50 6,140 12.55 3,000 12.60 1,000 12.70 12,800 -0.30 12.70 270 12.80 10,610 12.90 360 352,230 13.10 13.30 12.40
DPS 3.50 2.90 3.20 2.90 45,000 3 2,400 3.10 100 -0.10 3.10 42,400 3.20 55,400 3.30 82,300 351,800 3.20 3.20 3
PIV 33.40 27.40 30.40 30 47,100 30.10 23,300 30.20 400 30.20 60 -0.20 30.30 18,600 30.40 24,200 30.50 18,900 345,360 30.30 30.40 29.80
VNM 163.60 142.20 152.90 152.70 9,950 152.80 3,900 152.90 230 153 43,150 0.10 153 2,470 153.10 5,810 153.20 900 344,920 152.90 153.10 152.60 373,060 295,740
DST 30.90 25.30 28.10 27.70 32,600 27.80 42,100 27.90 28,900 28 -0.10 28 12,900 28.10 18,600 28.20 25,200 341,800 27.80 28.40 27.80
NDF 17.40 14.40 15.90 16.60 6,000 16.70 8,600 16.80 5,000 17 32,100 1.10 17 12,500 17.10 9,700 17.20 2,000 333,300 15.90 17.30 15.90
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
BVH 61.80 53.80 57.80 57.70 220 57.80 1,000 57.90 10,000 58.10 37,220 0.30 58.10 120 58.20 6,100 58.30 4,010 315,170 57.80 58.10 57.40 19,620 1,000
NKG 35.55 30.95 33.25 32.90 4,970 32.95 7,140 33 7,400 33 4,000 -0.25 33.10 2,430 33.15 800 33.20 3,730 310,800 33.30 33.30 32.75 1,300 3,000
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
NT2 31.55 27.45 29.50 29.20 800 29.25 10,050 29.30 340 29.30 28,260 -0.20 29.40 400 29.45 100 29.50 13,180 302,120 29.25 29.50 29 10,240 113,050
PPI 2.99 2.61 2.80 2.80 46,300 2.81 10,700 2.82 6,860 2.85 3,230 0.05 2.85 2,490 2.86 1,620 2.87 9,000 298,900 2.80 2.90 2.78
IJC 10.05 8.75 9.40 9.36 10,000 9.37 13,000 9.40 4,330 9.46 18,000 0.06 9.46 7,980 9.47 1,000 9.49 10,550 294,650 9.36 9.49 9.30 39,120
TTB 9.60 8 8.80 8.40 25,400 8.50 15,700 8.60 9,900 8.60 10 -0.20 8.70 9,000 8.80 19,900 8.90 11,600 293,110 8.70 8.70 8.50
NDN 9.40 7.80 8.60 8.40 53,900 8.50 76,100 8.60 9,800 8.60 30 0 8.70 44,100 8.80 36,900 8.90 37,800 287,830 8.60 8.60 8.50
SRC 17.90 15.60 16.75 16.20 26,270 16.25 14,000 16.30 830 16.30 102,790 -0.45 16.80 990 16.85 1,930 16.90 6,420 279,700 17 17 16.30
ADS 21.50 18.70 20.10 19.80 2,760 19.85 2,060 19.90 1,920 19.95 40 -0.15 19.95 3,530 20 8,100 20.10 1,500 274,710 20.10 20.20 19.80
SDP 5.80 4.80 5.30 5.70 10,200 5.80 1,000 ATO 6,800 5.80 19,300 0.50 267,700 5.30 5.80 5.20
HAI 4.04 3.52 3.78 3.75 219,940 3.76 12,760 3.77 100 3.78 8,010 0 3.78 3,230 3.79 12,360 3.80 3,750 265,340 3.75 3.80 3.75
VNG 13.30 11.60 12.45 13.05 5,500 13.10 2,300 13.30 15,730 13.30 400 0.85 261,240 13 13.30 12.50
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
KHB 2.30 1.90 2.10 1.90 184,000 2 245,800 2.10 100 0 2.10 171,200 2.20 163,600 2.30 200,300 259,700 2.20 2.20 2
PVT 15.35 13.35 14.35 14.30 1,030 14.35 20,000 14.40 26,170 14.45 22,370 0.10 14.45 15,920 14.50 45,790 14.55 7,350 255,820 14.25 14.50 14.10 135,530 42,170
MST 10.20 8.40 9.30 9 3,200 9.10 15,600 9.20 9,300 9.30 3,600 0 9.30 12,300 9.40 32,200 9.50 27,300 254,200 9.20 9.40 8.90
DAG 14.45 12.65 13.55 13.45 28,580 13.50 44,070 13.55 33,120 13.60 4,180 0.05 13.60 210 13.65 11,410 13.70 25,200 254,070 13.50 13.65 13.40 100
PXS 10.45 9.11 9.79 9.74 11,650 9.75 5,600 9.78 530 9.78 8,490 -0.01 9.79 1,720 9.80 6,010 9.81 5,820 252,740 9.78 9.88 9.74
FTM 13.65 11.95 12.80 12.50 25,120 12.55 13,710 12.60 19,590 12.65 12,810 -0.15 12.65 24,130 12.70 31,660 12.75 26,480 252,380 12.75 12.90 12.55
VGS 11.50 9.50 10.50 10 12,500 10.10 22,100 10.20 24,500 10.30 27,900 -0.20 10.30 11,900 10.50 63,100 10.60 63,100 249,100 10.50 11.50 10.30
IVS 11.80 9.80 10.80 10.60 11,500 10.70 25,700 10.80 25,200 10.80 10 0 10.90 2,400 11 1,600 11.30 800 247,510 10.80 11.50 10.80 800
PVL 3.40 2.80 3.10 2.80 191,500 2.90 22,200 3 8,800 -0.10 3 4,200 3.10 120,500 3.20 148,000 245,100 3.10 3.10 2.80
FID 1.70 1.50 1.60 1.60 75,000 1.70 32,200 ATO 38,400 1.70 20 0.10 243,220 1.60 1.70 1.60
SJS 30.45 26.55 28.50 28.50 32,990 28.55 1,000 28.60 100 28.90 2,500 0.40 28.90 3,850 29 4,600 29.10 10,100 242,460 28.70 29.15 28.50 1,000
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
HVG 7.19 6.25 6.72 6.74 5,000 6.75 3,000 6.76 9,870 6.76 3,530 0.04 6.79 200 6.80 5,750 6.81 2,110 235,210 6.70 6.80 6.70 16,000
DTA 8.56 7.44 8 7.56 1,100 7.60 3,700 8 2,010 8.10 100 0.10 8.10 1,400 8.20 4,020 8.30 3,000 231,130 7.50 8.10 7.44 45,000
NHP 3.70 3.10 3.40 3.20 51,300 3.30 126,100 3.40 27,700 3.40 50 0 3.50 198,600 3.60 99,600 3.70 107,100 221,750 3.40 3.50 3.40
TTF 9.36 8.14 8.75 8.79 15,200 8.80 15,000 8.81 36,940 8.80 47,060 0.05 8.82 1,800 8.85 1,010 8.88 2,000 219,920 8.75 8.82 8.60
C32 48 41.80 44.90 44.60 1,270 44.70 2,150 44.80 1,270 44.90 3,960 0 44.90 510 45 8,460 45.10 10 219,860 45 46 44.90
KDH 29.85 25.95 27.90 28.30 2,000 28.40 11,600 28.50 2,450 28.50 1,500 0.60 28.60 2,500 28.70 7,540 28.75 3,140 215,620 27.90 28.80 27.80 59,720 1,200
HDC 14.25 12.45 13.35 13.20 20,100 13.25 4,940 13.30 9,600 13.30 21,500 -0.05 13.40 12,250 13.45 10,020 13.50 10,100 213,940 13.30 13.55 13.20 1,000 1,300
VMI 6.30 5.30 5.80 5.60 28,400 5.70 13,200 5.80 1,700 5.90 10 0.10 5.90 15,500 6 49,600 6.10 8,000 213,210 5.80 5.90 5.60
FTS 13.30 11.60 12.45 12.20 20,000 12.25 15,000 12.40 16,000 12.45 600 0 12.45 6,710 12.50 30,140 12.55 7,570 200,670 12.50 12.50 11.65 1,000
SKG 53.30 46.45 49.90 49.80 10,050 49.85 5,970 49.90 2,000 50 17,080 0.10 50 2,580 50.10 7,200 50.20 1,950 198,640 49.50 50 48.90 7,870 3,700
APS 4 3.40 3.70 3.50 43,200 3.60 102,000 3.70 46,500 3.70 10,000 0 3.90 31,200 4 112,300 189,000 3.80 3.90 3.70 5,500
CMG 19.40 16.90 18.15 18.10 26,970 18.20 3,110 18.30 330 18.40 4,550 0.25 18.40 7,860 18.50 33,310 18.80 5,000 181,250 18.50 18.90 18.10 350 240
SHA 10.05 8.75 9.40 9.32 2,700 9.38 12,830 9.40 900 9.40 4,500 0 9.43 2,400 9.44 3,500 9.45 5,000 176,800 9.40 9.48 9.38 1,100
CTD 230.20 200.20 215.20 218.20 2,060 218.30 20 218.50 360 218.50 4,470 3.30 218.80 1,630 218.90 1,840 219 1,880 176,120 216 223.50 213.30 33,100 2,000
LIG 7 5.80 6.40 5.90 15,900 6 17,200 6.10 2,300 6.10 23,400 -0.30 6.20 500 6.30 7,000 6.40 13,100 172,200 6.40 6.40 6.10
PC1 36.95 32.15 34.55 34.20 13,000 34.40 10,400 34.50 100 34.60 20 0.05 34.60 2,440 34.65 3,800 34.70 12,200 171,640 34.50 34.60 34 83,520 7,800
PGS 19.10 15.70 17.40 17.10 20,400 17.20 12,300 17.30 4,800 17.30 10 -0.10 17.50 7,100 17.60 2,000 17.70 5,500 165,210 17.40 17.80 17.30 2,000
HAX 56.20 48.95 52.60 50.70 1,200 50.80 7,920 50.90 1,600 51 4,740 -1.60 51 2,630 51.10 2,720 51.20 4,000 162,980 52.60 53.50 50.30 5,720 1,000
HAR 4.72 4.12 4.42 4.41 100 4.42 3,890 4.45 5,420 4.48 1,160 0.06 4.48 250 4.49 200 4.50 95,630 159,200 4.41 4.48 4.32
ELC 25.85 22.55 24.20 23.25 500 23.30 4,290 23.35 240 23.35 9,000 -0.85 23.90 2,370 24 5,800 24.20 13,400 154,690 24.40 24.40 23.35 4,760
VIG 1.80 1.60 1.70 1.60 42,300 -0.10 ATO 7,700 1.60 5,900 1.70 501,600 154,100 1.80 1.80 1.60
TNG 15.90 13.10 14.50 14.30 8,700 14.40 5,600 14.50 2,600 14.50 110 0 14.60 11,200 14.70 14,400 14.80 10,100 153,310 14.60 14.70 14.40 5,000
BMP 105.10 91.50 98.30 101.40 540 101.50 670 101.60 200 102 6,870 3.70 102 7,350 102.10 1,000 102.20 590 150,340 98.30 102.30 98.20 1,330
EVE 21.25 18.55 19.90 19.80 13,170 19.85 11,890 19.90 6,220 20.10 400 0.20 20.10 5,250 20.20 5,000 20.25 5,800 149,650 19.90 20.40 19.70 270
BCC 16.10 13.30 14.70 14.40 33,300 14.50 31,400 14.60 40,100 14.70 40 0 14.70 22,500 14.80 25,300 14.90 25,300 148,440 14.80 14.80 14.60
VGC 21.50 17.70 19.60 19.10 21,700 19.20 22,600 19.30 19,700 19.30 40 -0.30 19.40 1,300 19.50 6,000 19.60 9,300 148,140 19.60 19.80 19.30
SGO 1.30 1.10 1.20 1.10 971,700 1.20 44,000 1.30 8,400 0.10 1.30 338,100 147,800 1.30 1.30 1.20
TCD 19 16.60 17.80 17.50 11,890 17.60 8,800 17.65 810 17.80 1,330 0 17.80 9,780 17.90 10,510 18 12,280 144,270 17.65 17.90 17.65
SMC 22.05 19.25 20.65 20.55 7,300 20.60 5,500 20.65 710 20.70 5,000 0.05 20.70 6,430 20.80 6,500 20.90 900 142,890 20.60 20.70 20.50
DL1 22.40 18.40 20.40 20.80 3,300 20.90 3,300 21 2,600 21 4,000 0.60 21.10 2,700 21.20 6,800 21.30 4,300 141,300 20.40 21.20 20.40
JVC 2.98 2.60 2.79 2.76 7,600 2.77 4,980 2.78 2,020 2.80 30,000 0.01 2.80 7,970 2.81 7,000 2.82 6,990 140,460 2.84 2.86 2.77
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
MBS 10.70 8.90 9.80 9.60 36,600 9.70 11,700 9.80 15,400 9.90 60 0.10 9.90 4,000 10 18,600 10.10 4,900 137,660 9.80 9.90 9.70 1,500
VAT 8.10 6.70 7.40 6.90 1,000 7 8,900 7.10 1,300 7.70 2,000 0.30 7.70 16,000 7.80 4,100 7.90 7,300 137,200 7.40 8 6.70
PV2 2.40 2 2.20 2 146,500 2.10 121,300 2.20 11,100 2.30 60 0.10 2.30 115,400 2.40 161,300 134,760 2.20 2.30 2.10
KDM 4.80 4 4.40 4.70 1,300 4.80 44,600 ATO 7,100 4.80 300 0.40 132,300 4.30 4.80 4.30 41,500
CDO 3.74 3.26 3.50 3.45 2,780 3.46 1,990 3.49 1,010 3.50 11,030 0 3.50 22,530 3.51 9,300 3.52 37,070 132,190 3.52 3.52 3.43
TTH 9.70 8.10 8.90 8.30 28,700 8.40 14,200 8.50 3,100 8.50 90 -0.40 8.60 13,000 8.70 6,300 8.80 12,000 132,190 8.90 8.90 8.20 1,100
PGD 55.40 48.20 51.80 50.50 6,000 50.60 5,000 50.70 9,010 51.80 1,000 0 51.70 920 51.80 4,950 52 28,790 128,110 51.80 51.80 50.70 100 600
VIP 8.18 7.12 7.65 7.57 1,000 7.58 1,000 7.59 1,000 7.65 1,240 0 7.65 19,370 7.69 2,850 7.70 22,010 127,470 7.56 7.69 7.51
VHC 62.40 54.40 58.40 58.30 100 58.40 30 58.50 1,580 58.50 3,600 0.10 58.90 380 59 2,520 59.10 210 125,280 58.80 59.70 58.40 10,000 2,000
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
LAS 14.10 11.70 12.90 12.90 42,100 13 10,300 13.10 9,200 13.10 140 0.20 13.20 10,900 13.30 18,900 13.40 52,100 121,940 12.80 13.30 12.80
SIC 11 9 10 10.90 8,400 11 179,900 ATO 83,700 11 170 1 121,670 11 11 9 1,000
VSC 68.80 59.80 64.30 64.10 200 64.30 3,000 64.40 2,130 64.40 17,000 0.10 64.50 7,410 64.90 250 65 2,200 120,840 64.20 64.40 63.50
ITQ 3.50 2.90 3.20 2.90 33,200 3 29,900 3.10 81,400 3.20 2,000 0 3.20 8,300 3.30 44,800 3.40 45,800 119,700 3.20 3.30 3.20 1,000
VCS 183.10 149.90 166.50 169.90 100 170 1,900 170.20 500 170.20 110 3.70 170.70 100 171.20 100 171.80 100 118,810 166.50 170.20 166 700
ITC 14.85 12.95 13.90 13.85 5,000 13.90 19,000 14 100 14 500 0.10 14.10 10,500 14.20 10,000 14.30 10,300 116,400 13.90 14.10 13.85
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
KMR 4.70 4.10 4.40 4.38 10,000 4.39 10,000 4.40 29,890 4.40 15,020 0 4.44 100 4.45 11,000 4.46 1,410 106,010 4.43 4.48 4.40
DBC 31.50 25.90 28.70 28.50 5,100 28.60 5,100 28.70 6,300 28.80 200 0.10 28.80 1,100 29.10 1,200 29.20 5,000 105,800 28.40 29.80 28.30 12,900
VKC 11.80 9.80 10.80 10.30 13,000 10.40 7,700 10.50 5,700 10.60 30 -0.20 10.60 1,800 10.70 16,500 10.80 10,000 105,030 10.50 10.60 10.40 6,000
CTP 25.80 21.20 23.50 23.50 100 23.70 3,000 23.80 20,000 0.30 25.60 100 25.70 600 25.80 1,000 103,400 25.80 25.80 23.50
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
MPT 4.70 3.90 4.30 4 58,800 4.10 56,200 4.20 16,000 4.30 300 0 4.30 10,000 4.40 45,100 4.50 49,400 98,800 4.20 4.30 4.10
ITD 24.15 21.05 22.60 21.80 2,630 22 10,460 22.05 4,410 22.10 6,370 -0.50 22.10 230 22.40 300 22.45 1,730 98,220 22.60 22.65 22 510
HNM 5.80 4.80 5.30 4.80 20,000 4.90 24,000 5 1,800 5.10 2,100 -0.20 5.10 13,100 5.20 4,200 5.30 4,200 97,300 5.20 5.20 4.90 2,300
NNC 88.80 77.20 83 83 6,090 83.10 2,200 83.50 2,020 83.60 5,260 0.60 83.60 740 83.70 2,000 83.80 2,260 96,870 84.90 84.90 83.60 400 1,720
BFC 45.25 39.35 42.30 42.10 2,600 42.20 2,060 42.30 3,000 42.80 4,100 0.50 42.80 1,570 42.85 2,050 42.90 5,020 96,280 42.30 42.90 41.70 180
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
LCM 1.23 1.07 1.15 1.07 2,150 1.11 8,010 -0.04 1.11 97,770 1.15 24,000 1.16 10,000 89,970 1.18 1.18 1.07 10
TDC 8.73 7.59 8.16 8.10 8,220 8.11 2,470 8.12 3,790 8.17 4,090 0.01 8.17 910 8.19 1,260 8.20 44,210 88,330 8.19 8.19 8.10
SBA 15.80 13.80 14.80 14.20 8,000 14.30 6,200 14.35 3,210 14.35 970 -0.45 14.70 36,900 14.80 30,290 15 10,720 87,680 14.60 14.80 14.35 10
DQC 50.70 44.15 47.45 46.80 500 46.90 6,650 47 8,210 47 4,500 -0.45 47.25 170 47.30