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

> Không Đăng nhập được nhấn vào đây!!!

Bảng giao dịch chứng khoán trực tuyến HOSE & HNX # 20/11/2019

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 1,003.57 ( -4.78    -0.47% )
KL: 100,879,403   GT: 1,910.52 (tỷ)
HNX 104.87 ( -0.62    -0.59% )
KL: 6,350,677   GT: 78.90 (tỷ)
UPCOM 56.84 ( -0.18    -0.31% )
KL: 3,164,032   GT: 44.24 (tỷ)
VN30 920.58 ( -5.49    -0.59% )
KL: 30,278,985   GT: 1,125.39 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CRC (13.10)    
MãCK Giá
Trần
Giá
TC
Giá
Sàn
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
VHM 103.20 96.50 89.80 95.50 3,010 95.60 1,280 95.80 770 95.90 1,980 -0.60 95.90 270 96 1,310 96.20 4,400 248,990 97.20 97.20 95.80 1,583,820 1,619,380
HPG 24.35 22.80 21.25 22.25 202,500 22.30 271,640 22.35 156,160 22.40 32,870 -0.40 22.40 3,630 22.45 244,360 22.50 69,230 4,018,380 22.80 22.80 22.25 100,690 1,296,300
VNM 133.10 124.40 115.70 123.80 1,270 123.90 15,590 124 13,130 124 610 -0.40 124.10 12,590 124.20 4,460 124.30 4,070 507,380 124.50 124.80 123.70 477,010 459,050
NLG 30.20 28.25 26.30 27.95 5,200 28 20,480 28.05 2,600 28.05 7,280 -0.20 28.10 740 28.15 14,030 28.20 34,830 163,590 28.10 28.20 28.05 365,290 365,290
VRE 37.75 35.30 32.85 34.95 38,290 35 152,700 35.05 9,360 35.05 5,010 -0.25 35.10 19,040 35.15 47,970 35.20 38,960 1,847,100 35.30 35.35 35 438,000 332,310
SSI 22.55 21.10 19.65 20.85 24,630 20.90 93,760 20.95 52,750 21 2,050 -0.10 21 21,850 21.05 59,580 21.10 29,890 446,070 21.15 21.15 20.95 151,830 235,560
PNJ 90.40 84.50 78.60 83.60 11,850 83.70 16,700 83.80 3,530 83.80 5,010 -0.70 83.90 2,810 84 9,180 84.10 2,000 94,840 84.70 84.70 83.60 200,000 200,000
VIC 125.20 117.10 109 116 34,250 116.10 22,450 116.20 12,210 116.20 140 -0.90 116.30 8,060 116.40 6,540 116.50 2,710 247,670 117.20 117.20 116 61,890 193,950
DHC 41 38.35 35.70 38.90 1,500 39 1,370 39.10 680 39.20 6,000 0.85 39.20 5,010 39.30 11,500 39.40 5,000 49,340 38.80 39.20 38.50 208,900 182,910
PVD 17.50 16.40 15.30 16.10 149,990 16.15 97,530 16.20 76,790 16.20 2,800 -0.20 16.25 4,620 16.30 65,190 16.35 56,650 815,220 16.35 16.40 16.20 167,740
VCB 97.30 91 84.70 90.30 3,070 90.40 8,620 90.50 10,100 90.50 30 -0.50 90.60 4,570 90.70 17,530 90.80 19,200 214,800 91 91 90.10 120,500 123,690
FRT 34.85 32.60 30.35 33.15 1,610 33.50 8,250 33.60 30 33.80 10 1.20 33.80 1,190 33.90 1,040 34 1,350 20,130 32.55 34.10 32.50 101,900 113,650
CII 26.40 24.70 23 24.30 6,020 24.35 15,010 24.40 3,550 24.40 24,990 -0.30 24.50 18,000 24.55 8,790 24.60 6,510 174,840 24.90 24.90 24.40 18,100 88,280
STB 11.30 10.60 9.86 10.40 381,400 10.45 270,870 10.50 3,190 10.50 13,510 -0.10 10.55 208,430 10.60 178,990 10.65 292,990 1,324,180 10.60 10.60 10.45 9,400 84,020
NT2 24.60 23 21.40 22.75 8,910 22.80 18,930 22.85 28,680 22.90 910 -0.10 22.95 17,780 23 16,950 23.05 10 96,060 23 23 22.85 73,000
DIC 2.39 2.24 2.09 2.11 5,000 2.12 800 2.13 290 2.13 210 -0.11 2.14 910 2.15 430 2.19 1,000 1,476,640 2.39 2.39 2.10 70,000
GAS 115 107.50 100 106.20 4,940 106.30 4,260 106.40 1,500 106.40 1,500 -1.10 106.50 920 106.60 4,860 106.70 5,100 200,820 107 107.10 106.40 280 52,090
E1VF 16.47 15.40 14.33 15.29 201,300 15.30 252,460 15.32 10 15.36 500 -0.04 15.35 197,190 15.36 235,460 15.37 244,910 61,130 15.45 15.61 15.35 458,660 51,030
KBC 15.85 14.85 13.85 15 83,150 15.05 34,100 15.10 27,750 15.15 4,590 0.30 15.15 220 15.20 116,530 15.25 65,490 1,614,120 14.95 15.20 14.90 405,980 47,760
MSN 79.10 74 68.90 73.80 9,200 73.90 6,160 74 2,550 74.20 30 0.20 74.20 3,550 74.30 4,990 74.40 6,360 73,100 74 74.50 74 17,940 39,850
SZL 50.20 47 43.75 48.50 16,010 48.55 15,580 48.60 850 48.60 1,920 1.60 48.75 5,650 48.80 7,160 48.90 360 234,860 47 48.60 47 4,040 35,000
VCI 36.35 34 31.65 33.55 1,000 33.60 34,000 33.65 3,000 34 2,000 0 34 11,100 34.30 2,000 34.40 3,050 35,010 33 34 33 6,000 32,000
DCM 7.49 7 6.51 6.98 9,460 6.99 12,760 7 9,100 7 1,300 0 7.01 12,550 7.02 12,560 7.03 3,230 91,110 7.01 7.02 6.99 31,880
PVT 19.15 17.90 16.65 17.50 11,270 17.55 5,000 17.60 7,040 17.70 280 -0.20 17.70 13,730 17.75 21,220 17.80 72,930 81,340 17.80 17.90 17.60 540 30,780
HAI 2.63 2.46 2.29 2.32 71,780 2.33 50,310 2.34 2,110 2.35 3,600 -0.11 2.35 4,420 2.36 14,070 2.37 6,890 2,483,360 2.40 2.47 2.31 84,500 30,500
GEX 22.45 21 19.55 20.65 4,000 20.70 27,420 20.75 12,660 20.80 4,250 -0.20 20.80 4,750 20.90 19,320 20.95 20,030 676,410 21 21.05 20.80 2,000 22,150
VSC 26.60 24.90 23.20 24.80 11,270 24.85 5,540 24.90 170 24.90 6,000 0 24.95 7,530 25 13,420 25.05 10,050 30,720 24.95 25 24.90 10,500 21,880
HCM 26.35 24.65 22.95 24.45 11,810 24.50 22,810 24.55 2,790 24.55 20,000 -0.10 24.60 3,150 24.65 2,020 24.70 7,060 106,050 24.60 24.70 24.50 470 20,700
TSC 3.74 3.50 3.26 3.26 12,820 -0.24 3.26 95,940 3.28 55,260 3.30 6,510 1,430,460 3.50 3.55 3.26 113,760 20,000
CMG 41.20 38.55 35.90 37.90 20 37.95 430 38 20 38 70 -0.55 38.40 3,010 38.45 4,320 38.50 3,600 23,180 38 38.45 37.90 10,040 18,710
HHS 3.28 3.07 2.86 3 55,360 3.01 40,930 3.02 22,410 3.02 1,000 -0.05 3.04 20,770 3.05 36,010 3.06 9,000 88,160 3.07 3.07 3.01 18,230
TRC 41.50 38.80 36.10 38 5,000 38.05 1,500 38.10 2,000 38.50 2,000 -0.30 39 7,000 39.60 40 39.90 1,000 25,000 39 39 38.50 17,000
SJS 17.30 16.20 15.10 15.95 2,200 16 4,120 16.05 1,000 16.20 7,000 0 16.20 2,200 16.25 2,860 16.30 6,480 45,260 16.05 16.35 16 16,320
VJC 154 144 134 144.60 14,330 144.70 6,060 144.80 3,120 144.90 6,340 0.90 144.90 7,890 145 19,150 145.10 7,260 355,480 144.30 145.20 144.20 200 15,410
FLC 4.61 4.31 4.01 4.53 13,560 4.54 61,000 4.55 91,520 4.56 2,320 0.25 4.56 31,090 4.57 49,750 4.58 217,510 21,155,990 4.61 4.61 4.49 48,630 15,000
BWE 25.55 23.90 22.25 23.70 2,540 23.80 5,460 23.90 7,570 24 10,000 0.10 24 15,380 24.10 10,000 24.20 7,730 30,590 24.30 24.30 23.80 14,770
SCR 6.09 5.70 5.31 5.61 58,560 5.62 45,060 5.63 26,660 5.63 500 -0.07 5.65 23,670 5.66 25,000 5.67 20,200 937,920 5.71 5.71 5.59 10 13,450
PPC 28.90 27.05 25.20 27.25 5,200 27.30 3,500 27.40 860 27.45 200 0.40 27.45 1,000 27.50 9,300 27.55 1,250 89,090 27.10 27.70 27.10 4,970 12,170
ANV 27.60 25.80 24 25.45 4,810 25.50 15,830 25.55 2,020 25.55 5,010 -0.25 25.60 19,890 25.65 10,070 25.70 15,310 105,460 25.80 25.80 25.55 12,160
FCN 11.90 11.15 10.40 10.95 1,600 11 18,760 11.05 14,220 11.10 100 -0.05 11.10 400 11.15 13,470 11.20 24,290 76,580 11.15 11.15 11.05 12,000
VGC 19.90 18.60 17.30 18.35 6,750 18.40 6,750 18.45 14,480 18.45 40 -0.15 18.50 2,380 18.55 9,000 18.60 8,910 73,160 18.50 18.55 18.45 11,300
SCD 28.35 26.50 24.65 25.60 4,500 25.65 1,000 26 680 26 100 -0.50 28.30 2,000 28.35 100 11,280 26 26.50 26 10,970
YEG 52.10 48.70 45.30 48 3,350 48.10 1,880 48.20 1,000 48.10 640 -0.60 48.50 1,040 48.60 1,000 48.70 3,610 11,680 48.70 48.70 48.10 9,100
DPM 14.65 13.70 12.75 13.60 10,880 13.65 660 13.70 1,540 13.75 10 0.05 13.75 3,540 13.80 36,010 13.85 7,950 35,030 13.60 13.90 13.60 10,000 8,490
TLG 44 41.15 38.30 40.70 1,350 40.75 40 40.95 880 40.95 30 -0.20 41 6,960 41.50 100 42 50 8,690 41 41 40.65 8,040
VRC 19.75 18.50 17.25 18.15 23,600 18.20 31,500 18.25 15,770 18.30 50 -0.20 18.30 3,520 18.35 4,130 18.40 18,430 185,900 18.45 18.45 18.25 7,550
BVH 77.50 72.50 67.50 71.70 5,210 71.80 9,420 71.90 8,350 72 100 -0.50 72 640 72.20 3,000 72.30 1,990 42,850 72.20 72.20 71.90 11,360 7,260
SAB 268.50 251 233.50 247.60 20 247.80 230 247.90 10 248 10 -3 248 310 248.40 320 248.50 370 7,520 251 251 248 310 6,870
IDI 5.56 5.20 4.84 5.28 40,160 5.29 11,460 5.30 33,140 5.30 500 0.10 5.32 4,890 5.33 10,200 5.34 14,440 237,880 5.24 5.32 5.20 6,770
TDH 10.75 10.05 9.35 9.95 51,000 10 53,740 10.05 5,610 10.05 4,390 0 10.10 23,290 10.15 72,880 10.20 114,240 176,130 10.05 10.15 10.05 3,970 4,400
MSH 58.50 54.70 50.90 54.50 6,300 54.60 1,500 54.70 700 54.70 5,000 0 55 7,130 55.10 500 55.20 2,250 33,350 55 55.20 54.70 12,390 4,000
D2D 94.80 88.60 82.40 88.20 5,360 88.30 2,480 88.40 70 88.40 70 -0.20 88.50 2,100 88.60 3,650 88.70 960 19,020 88.10 88.80 88 2,680
TNA 21.70 20.30 18.90 20.25 1,000 20.30 264,590 20.35 62,000 20.40 3,050 0.10 20.40 5,050 20.50 34,720 20.55 300 418,310 20.30 20.40 20 2,490
DHA 32.70 30.60 28.50 29.30 1,530 29.35 300 30 1,000 30.60 2,200 0 30.60 20 31 10 2,600 29.25 30.60 29.25 1,900
SCS 157.20 147 136.80 146.20 10 146.60 70 146.80 90 147 1,000 0 147 460 147.50 20 148 3,300 3,230 147 147 146.50 1,890 1,730
FMC 29.15 27.25 25.35 27.05 4,360 27.10 10,000 27.15 500 27.30 20 0.05 27.30 7,040 27.35 1,600 27.40 4,240 2,730 27.20 27.30 27.20 120 1,500
SJD 22.50 21.05 19.60 20.90 15,000 21 40,200 21.05 610 21.05 200 0 21.10 1,530 21.20 6,030 21.25 2,590 38,200 21.20 21.30 21.05 1,500
CTD 75.90 71 66.10 70.40 610 70.50 370 70.70 60 70.90 50 -0.10 70.90 1,920 71 8,990 71.10 1,300 13,880 71.80 71.80 70.30 30 1,120
NNC 51.70 48.40 45.05 47.80 50 48 30 48.10 10 48 630 -0.40 48.50 1,140 48.60 10 48.70 150 6,710 48.40 48.50 48 2,210 1,100
REE 40.65 38 35.35 38 43,600 38.05 8,290 38.10 17,310 38.15 10 0.15 38.15 25,690 38.20 15,460 38.25 23,070 648,260 38 38.45 38 1,000
GSP 15.20 14.25 13.30 13.35 4,000 13.50 300 14 710 14.40 710 0.15 14.40 220 14.50 6,000 14.60 2,170 1,220 14.10 14.40 14.10 700
BMI 28 26.20 24.40 25.80 63,850 25.90 20,040 26 2,810 26.30 20 0.10 26.30 6,990 26.35 500 26.40 15,580 10,580 26.20 26.40 26 380 650
NCT 77 72 67 71.40 70 71.50 1,410 71.60 20 72 20 0 72 5,170 72.10 100 72.40 2,790 710 71.50 72 71.50 20 650
HTI 12.10 11.35 10.60 11.20 1,550 11.25 530 11.30 1,600 11.30 100 -0.05 11.40 4,290 11.60 500 11.70 500 700 11.40 11.40 11.30 600
CLG 5.84 5.46 5.08 5.08 10 -0.38 5.08 123,940 5.45 2,100 5.46 7,880 1,770 5.10 5.10 5.08 10 580
ITA 3.31 3.10 2.89 3.07 138,190 3.08 69,830 3.09 20,140 3.10 1,100 0 3.10 15,900 3.11 34,940 3.12 18,700 379,920 3.10 3.11 3.08 500
VND 15 14.05 13.10 13.95 65,130 14 38,900 14.05 12,850 14.05 200 0 14.10 13,650 14.15 4,170 14.20 29,690 29,180 14 14.10 14 19,570 370
PLP 10.65 9.99 9.30 9.50 2,100 9.51 2,500 9.70 390 9.70 10 -0.29 9.96 2,940 9.97 500 9.98 1,820 1,010 9.99 9.99 9.70 300
GIL 20.65 19.30 17.95 18.70 200 18.90 1,000 19 340 19 1,000 -0.30 19.20 790 19.30 4,880 19.45 100 4,540 19.50 19.50 19 230
DMC 70 65.50 61 63.50 70 64 100 64.10 80 65 10 -0.50 65 2,140 65.50 200 69 90 210 65 65 65 210
KSB 18.15 17 15.85 17.45 10,400 17.50 30,220 17.55 12,800 17.60 30 0.60 17.60 4,170 17.65 6,190 17.70 30,870 369,390 17.10 17.85 17.05 200
DPR 41.15 38.50 35.85 38.70 1,760 38.80 8,320 38.90 1,600 39 900 0.50 38.95 280 39 5,410 39.15 30 24,230 38.50 39.25 38.50 5,320 130
AST 80.40 75.20 70 75 5,240 75.20 1,730 75.30 860 75.30 2,790 0.10 75.40 1,030 75.50 2,850 75.70 300 14,360 75.50 75.50 75 4,600 110
POW 14.70 13.75 12.80 13.65 137,740 13.70 103,450 13.75 2,550 13.75 1,840 0 13.80 69,270 13.85 167,270 13.90 147,380 520,930 13.80 13.85 13.70 158,440 100
PTB 78.40 73.30 68.20 72.80 2,030 72.90 250 73 440 73.20 30 -0.10 73.20 1,970 73.60 600 73.70 800 2,240 73.70 73.70 72.90 40
PC1 20.40 19.10 17.80 18.80 17,880 18.85 14,850 18.90 400 18.90 1,000 -0.20 19 5,950 19.05 3,460 19.10 7,170 176,320 19.10 19.15 18.85 25,950 30
AAA 16.05 15 13.95 14.85 100,390 14.90 127,910 14.95 5,440 14.95 4,560 -0.05 15 104,580 15.05 103,250 15.10 196,050 651,260 15 15.05 14.90 9,000 10
PAC 28 26.20 24.40 25.80 350 25.90 170 26 2,920 26.30 60 0.10 26.30 8,490 26.40 1,700 26.50 12,150 6,910 26.25 26.30 26 10
TVB 14.05 13.15 12.25 13.25 5,000 13.30 8,500 13.35 8,380 13.35 3,500 0.20 13.40 8,300 13.45 2,000 13.50 5,210 41,480 13.20 13.35 13.20 10
AAM 12.80 12 11.20 11.40 1,680 11.70 90 12 100 0 12.10 500 12.20 660 12.50 160 150 11.50 12.20 11.50
ABT 39.85 37.25 34.65 34.65 60 34.70 170 34.75 10 37.25 0 37.15 10 37.20 300 37.25 620
ACC 19.75 18.50 17.25 17.40 3,800 17.45 500 18.50 0 18.50 30 18.95 20 19 2,040
ACL 26.15 24.45 22.75 23.90 30 24 200 24.20 10 24.45 100 0 24.35 200 24.40 1,320 24.45 180 100 24.45 24.45 24.45
ADS 11.80 11.05 10.30 10.80 200 10.90 150 11 50 11.25 600 0.20 11.25 1,110 11.30 1,200 11.40 500 5,070 11.20 11.25 11.20
AGF 5.01 4.69 4.37 4.69 0
AGM 10.55 9.90 9.21 9.60 2,090 9.70 100 9.80 180 10.10 500 0.20 10 200 10.10 4,600 10.20 1,000 870 9.90 10.10 9.90
AGR 4.38 4.10 3.82 4.06 6,420 4.07 1,000 4.08 600 4.08 600 -0.02 4.09 5,000 4.10 10,010 4.12 14,400 7,410 4.10 4.10 4.08
AMD 2 1.87 1.74 1.79 38,850 1.80 87,670 1.81 4,650 1.81 14,660 -0.06 1.82 39,140 1.83 20,000 1.84 20,000 1,651,070 1.85 1.89 1.80 45,880
APC 22.95 21.45 19.95 21.10 30 21.25 100 21.40 40 21.55 60 0.10 21.55 240 21.60 1,350 21.70 300 70 21.60 21.60 21.55
APG 10.45 9.79 9.11 9.40 17,600 9.50 12,090 9.60 3,190 9.65 3,580 -0.14 9.65 3,010 9.75 1,390 9.78 40 382,790 9.75 9.75 9.65 610
ASM 6.70 6.27 5.84 6.42 18,630 6.43 17,580 6.44 16,140 6.45 3,260 0.18 6.45 7,330 6.46 33,860 6.47 24,630 1,929,260 6.27 6.50 6.27 39,140
ASP 7.51 7.02 6.53 6.96 6,000 6.97 11,980 6.98 4,900 6.98 1,000 -0.04 7 100 7.01 240 7.02 150 3,930 6.97 7 6.97
ATG 1.12 1.05 0.98 0.99 10,110 1 14,080 1.02 520 1.02 480 -0.03 1.04 3,450 1.05 16,320 1.06 10,000 39,250 1 1.08 1
BBC 64.50 60.30 56.10 56.10 20 56.20 50 60.30 10 60.30 0 61.80 20 61.90 100 63.80 500
BCE 7.17 6.71 6.25 6.69 3,000 6.70 2,690 6.71 1,710 6.74 15,940 0.03 6.75 1,000 6.76 1,000 6.79 1,850 18,270 6.71 6.74 6.71
BCG 9.68 9.05 8.42 8.80 10,340 8.83 9,810 8.85 1,080 8.87 660 -0.18 8.87 2,340 8.88 4,290 8.99 2,000 217,330 9.01 9.14 8.42 7,260
BFC 15.85 14.85 13.85 14 1,100 14.50 1,020 14.60 1,300 14.70 300 -0.15 14.90 4,690 14.95 180 15 1,190 9,030 14.85 14.85 14.70 7,300
BHN 83.90 78.50 73.10 74.40 40 74.50 600 74.60 340 78.50 0 78.20 200 78.40 1,200 78.50 420
BIC 27.75 25.95 24.15 24.45 430 24.50 300 24.55 240 25.95 0 25.70 800 25.80 270 25.85 1,400
BID 44.55 41.65 38.75 41.60 10,580 41.65 10,220 41.70 3,970 41.75 30 0.10 41.75 3,640 41.80 12,860 41.85 820 70,730 41.90 41.90 41.60 5,850
BMC 15.80 14.80 13.80 14.20 1,500 14.25 1,000 14.30 20 14.50 10 -0.30 14.50 350 14.80 1,290 14.95 550 740 14.50 14.50 14.50
BMP 57.70 54 50.30 54.30 4,830 54.40 5,620 54.50 13,240 54.60 300 0.60 54.60 4,900 54.70 3,970 54.80 7,660 55,030 54 54.60 54 22,230
BRC 10.25 9.60 8.93 9.60 1,000 9.70 200 9.60 0 10.25 100
BSI 7.49 7 6.51 6.90 2,010 6.98 30 7 7,510 7.06 190 0.06 7.06 3,010 7.08 30 7.10 10,000 5,220 6.98 7.06 6.98
BTP 13.05 12.20 11.35 12.05 1,000 12.10 1,000 12.15 2,000 12.30 60 0.10 12.30 140 12.40 1,200 12.45 100 60 12.30 12.30 12.30
BTT 42.80 40 37.20 40 0 42 60
C32 22 20.60 19.20 20.10 200 20.20 50 20.25 10 20.20 70 -0.40 20.30 500 20.45 130 20.70 1,250 1,670 20.40 20.40 20.20 750
C47 12.30 11.50 10.70 11 3,250 11.05 500 11.10 100 11.50 0 11.60 1,000 11.65 1,500 11.70 1,990
CAV 56.70 53 49.30 51.60 410 52 730 52.10 100 52.50 410 -0.50 52.50 2,280 53.50 10 54 820 580 52.50 52.50 52.50
CCI 14 13.10 12.20 13 10 13.10 400 13.20 10 13.10 0 13.90 60 14 160
CCL 6.63 6.20 5.77 6.06 10 6.10 1,490 6.11 1,000 6.10 20 -0.10 6.15 10,060 6.18 6,130 6.19 1,870 58,510 6.11 6.16 6.10 1,500
CDC 17.10 16 14.90 14.95 500 15 300 16 0 16.70 100 17.10 1,700
CEE 16.05 15 13.95 14.10 10,700 14.15 40 15 10 15 9,990 0 15.20 200 15.40 1,090 16 3,270 9,990 15 15 15
CHP 21.70 20.30 18.90 19.95 40 20 1,000 20.30 30 20.30 0 20.80 50 20.85 450 21 400
CIG 2.66 2.49 2.32 2.50 6,100 2.60 10,000 2.66 92,150 2.66 1,000 0.17 9,180 2.66 2.66 2.66
CLC 36.20 33.85 31.50 32.85 10 32.90 20 33 10 36.10 10 2.25 34 170 35 100 35.80 200 3,340 34 36.20 32.30 540
CLL 30.35 28.40 26.45 26.60 40 28.40 0 28.40 1,270 28.50 1,530
CLW 21.50 20.10 18.70 21 1,000 20.10 0
CMV 11.50 10.75 10 10.70 290 11.50 1,050 10.75 0
CMX 16.50 15.45 14.40 15.30 300 15.40 500 15.45 310 15.45 50 0 15.85 2,050 15.90 2,300 15.95 60 7,370 15.90 15.90 15.45
CNG 24.55 22.95 21.35 22.80 1,170 22.85 100 22.90 600 22.95 320 0 23 11,370 23.10 50 23.20 3,000 1,670 22.95 22.95 22.95 290
COM 59.10 55.30 51.50 51.70 100 55 20 -0.30 55 1,980 55.50 30 57.90 1,760 20 55 55 55
CRC 14 13.10 12.20 13.10 1,410 13.15 480 13.20 860 13.20 2,240 0.10 13.25 1,830 13.30 3,560 13.40 1,750 13,400 13.50 13.50 13.10
CRE 26.05 24.35 22.65 24.30 7,390 24.35 2,210 24.40 1,170 24.40 600 0.05 24.45 11,240 24.50 5,390 24.60 8,250 70,310 24.40 24.50 24.35
CSM 15.60 14.60 13.60 14.55 100 14.60 10,000 14.65 20 14.70 10 0.10 14.70 4,640 14.75 2,000 14.80 6,000 10 14.70 14.70 14.70
CSV 22.75 21.30 19.85 21.15 1,150 21.20 760 21.25 4,150 21.30 1,000 0 21.35 7,800 21.40 300 21.45 200 16,890 21.30 21.35 21.25 2,100
CTF 24.35 22.80 21.25 22 1,000 22.30 1,000 22.35 500 22.85 4,200 0.05 22.85 300 23 190 23.30 520 152,750 22.65 23 22.45
CTG 23 21.50 20 21.25 8,990 21.30 121,770 21.35 67,760 21.35 20,530 -0.15 21.40 30,340 21.45 94,630 21.50 101,240 958,800 21.50 21.55 21.35 43,420
CTI 24.80 23.20 21.60 23.15 6,000 23.20 6,590 23.30 3,230 23.40 3,490 0.20 23.40 1,510 23.50 2,470 23.55 1,210 103,670 23.20 23.50 23.20
CTS 8.45 7.90 7.35 7.60 510 7.65 300 7.66 300 7.90 0 7.88 100 7.89 2,600 7.90 5,440
CVT 24.10 22.55 21 22.20 22,720 22.25 10,700 22.30 6,350 22.50 100 -0.05 22.50 7,330 22.55 4,430 22.60 7,890 55,500 22.35 22.60 22.25 490
DAG 7.12 6.66 6.20 6.59 20 6.60 200,840 6.62 590 6.65 2,100 -0.01 6.65 5,090 6.66 4,860 6.67 2,500 85,350 6.66 6.66 6.60
DAH 10.25 9.60 8.93 9.21 1,000 9.30 240 9.40 550 9.40 300 -0.20 9.59 2,470 9.60 12,510 9.67 1,000 8,320 9.68 9.68 9.40
DAT 17.90 16.75 15.60 16.75 0 17.50 240 17.90 50
DBC 26.55 24.85 23.15 24.60 16,430 24.65 5,560 24.70 1,840 24.85 1,610 0 24.75 80 24.80 10,200 24.85 15,700 30,180 25 25 24.70
DBD 63.80 59.70 55.60 60 4,000 60.10 1,090 60.30 1,990 60.30 60 0.60 60.80 9,300 60.90 23,000 61 2,290 135,740 59 61.50 58.70
DCL 19.25 18 16.75 17.50 4,000 17.55 280 17.60 510 18 500 0 18 8,390 18.10 500 18.15 390 3,500 18 18 18 3,000
DGW 27.60 25.80 24 25.70 13,170 25.75 11,150 25.80 6,190 25.85 5,270 0.05 25.85 1,720 25.90 6,610 25.95 7,190 162,820 25.95 25.95 25.75 13,900
DHG 100.10 93.60 87.10 93.50 650 93.60 110 93.80 50 93.60 220 0 94.10 100 94.30 50 94.40 200 1,500 93.60 93.60 93.60 1,210
DHM 3.95 3.70 3.45 3.45 6,880 3.46 1,000 3.47 20 3.71 350 0.01 3.69 950 3.70 1,390 3.73 1,990 9,760 3.73 3.73 3.45
DIG 14.65 13.70 12.75 13.55 69,000 13.60 11,110 13.65 42,540 13.70 13,800 0 13.70 120 13.75 30,630 13.80 69,810 99,970 13.85 13.85 13.70 450
DLG 1.70 1.59 1.48 1.55 637,210 1.56 383,490 1.57 159,110 1.58 10 -0.01 1.58 133,680 1.59 287,910 1.60 353,510 1,032,470 1.58 1.60 1.57 124,590
DPG 52.10 48.70 45.30 48.40 1,770 48.50 2,580 48.60 4,050 48.70 910 0 48.70 90 48.80 14,430 48.85 3,980 15,900 48.60 49 48.60
DQC 17.90 16.75 15.60 16.65 50 16.70 1,440 16.75 50 16.80 10 0.05 16.80 1,190 16.85 2,400 16.90 200 110 16.70 16.80 16.70
DRC 24.70 23.10 21.50 23.05 17,770 23.10 20,060 23.15 4,070 23.15 1,820 0.05 23.20 10,680 23.25 19,280 23.30 26,170 204,920 23.05 23.35 23.05 29,040
DRH 5.03 4.71 4.39 4.72 5,570 4.73 1,000 4.74 1,140 4.78 10 0.07 4.78 5,490 4.79 9,100 4.80 6,820 201,140 4.67 4.82 4.67 3,400
DRL 58.10 54.30 50.50 53 100 53.60 50 53.70 30 54.30 0 54.50 40 54.60 70 55 1,010
DSN 63.60 59.50 55.40 59.30 100 59.40 1,520 59.50 1,060 59.60 100 0.10 59.60 500 59.70 1,000 60 140 2,620 59.50 60 59.50
DTA 6.40 5.99 5.58 5.75 1,000 5.76 2,300 5.80 250 5.99 0 5.99 220 6.25 1,780 6.28 120
DTL 33.65 31.45 29.25 31.45 0 29.25 1,840 31.50 100 33.65 10
DTT 13.90 13 12.10 13 0 13.50 40
DVP 40.65 38 35.35 37.60 1,560 37.70 210 37.80 200 38.30 10 0.30 38.25 1,000 38.30 1,800 38.35 10 540 38.65 38.65 37.80 20
DXG 16.55 15.50 14.45 15.50 60,400 15.55 63,460 15.60 36,200 15.65 4,000 0.15 15.65 31,700 15.70 41,710 15.75 49,200 508,080 15.65 15.70 15.50 35,000
DXV 4.17 3.90 3.63 3.65 5,200 3.90 2,000 4.10 6,340 4.10 5,360 0.20 4.15 5,070 4.16 9,000 4.17 10,100 40,000 4 4.16 4
EIB 19.60 18.35 17.10 18.10 580 18.15 60 18.25 20 18.40 10 0.05 18.40 11,210 18.45 2,000 18.50 33,800 12,030 18.10 18.40 18.10
ELC 6.09 5.70 5.31 5.50 40 5.60 40 5.64 20 5.75 10 0.05 5.74 290 5.75 990 5.80 1,200 240 5.65 5.75 5.64
EMC 12.35 11.55 10.75 10.75 1,010 11.55 0
EVE 12.60 11.80 11 11.25 240 11.30 13,200 11.35 1,410 11.60 30 -0.20 11.75 510 11.80 600 11.85 600 620 11.60 11.75 11.60
EVG 2.94 2.75 2.56 2.68 15,000 2.69 100,200 2.70 177,500 2.71 10,870 -0.04 2.71 140 2.72 29,480 2.73 50,350 428,740 2.76 2.81 2.71
FCM 7.11 6.65 6.19 6.30 5,000 6.50 1,300 6.51 500 6.50 4,590 -0.15 6.65 4,200 6.69 6,850 6.70 200 4,590 6.50 6.50 6.50
FDC 14.95 14 13.05 14 0 13.05 1,260 13.90 100 13.95 10
FIR 46.85 43.80 40.75 43.90 4,740 44 5,370 44.20 2,110 44.20 890 0.40 44.30 2,250 44.40 3,560 44.50 2,130 32,160 43.65 44.20 43.65
FIT 4.60 4.30 4 4.23 20,500 4.24 550 4.25 13,790 4.25 10,000 -0.05 4.30 10,700 4.32 9,080 4.33 2,000 150,320 4.44 4.44 4.25 300
FPT 62.30 58.30 54.30 57.40 11,280 57.50 102,140 57.60 74,670 57.70 2,050 -0.60 57.70 14,470 57.80 10,060 57.90 12,850 399,500 58.20 58.20 57.60
FTM 3.16 2.96 2.76 2.96 200 2.97 1,030 2.98 70 2.98 930 0.02 2.99 22,660 3 64,560 3.03 3,000 81,340 2.92 3 2.92
FTS 12 11.25 10.50 11.80 200 11.90 100 12 3,730 12 2,570 0.75 315,720 11.30 12 11.30
FUCT 12.70 11.90 11.10 11.90 0 12.30 390
FUCT 11.85 11.10 10.35 11.10 0 10.35 10
FUCV 9.09 8.50 7.91 7.91 10 8.50 0 8.40 20 8.50 270 9.09 230
FUES 14.23 13.30 12.37 13.27 43,000 13.29 35,000 13.30 19,150 13.30 30,000 0 13.40 30,450 13.41 36,000 13.43 25,000 31,860 13.30 13.40 13.30 10
GAB 10.95 10.25 9.54 10.85 77,500 10.90 108,640 10.95 308,880 10.95 300 0.70 98,340 10.30 10.95 10
GDT 35.40 33.10 30.80 32.20 510 32.40 2,000 32.50 700 33.10 800 0 33.10 3,300 33.15 3,550 33.20 2,250 6,760 33.20 33.20 33
GEG 30.20 28.25 26.30 28.05 3,200 28.10 4,150 28.15 3,260 28.20 2,560 -0.05 28.20 3,530 28.25 4,610 28.30 15,020 317,760 28.25 28.30 28.15 10
GMC 23.50 22 20.50 21.95 5,040 22 7,090 22.05 20 22.75 2,210 0.75 22.35 500 22.40 500 22.45 20 2,720 22 22.75 22 260
GMD 26.75 25 23.25 24.80 13,480 24.85 11,280 24.90 1,560 24.95 500 -0.05 24.95 3,880 25 49,230 25.05 18,220 13,250 24.90 25 24.90
GTA 13.90 13 12.10 12.10 140 12.10 210 -0.90 12.75 160 12.80 50 12.90 500 260 12.15 12.15 12.10
GTN 22.30 20.85 19.40 20.70 4,960 20.75 9,960 20.80 10,830 20.90 4,510 0.05 20.90 6,890 20.95 20,500 21 45,960 117,820 21 21 20.70 3,870
HAG 4.38 4.10 3.82 4.02 17,810 4.03 104,040 4.04 29,580 4.05 120 -0.05 4.05 130,340 4.06 3,600 4.07 12,000 433,120 4.11 4.12 4.04
HAH 13.35 12.50 11.65 12.20 1,140 12.25 2,100 12.30 14,000 12.35 1,810 -0.15 12.35 2,690 12.40 4,650 12.50 1,300 72,200 12.50 12.50 12.35 48,600
HAP 3.57 3.34 3.11 3.31 6,000 3.32 5,100 3.33 3,000 3.35 10 0.01 3.35 9,990 3.36 9,960 3.39 200 17,020 3.33 3.36 3.33 5,000
HAR 4.06 3.80 3.54 3.70 24,130 3.71 23,500 3.72 2,270 3.72 6,000 -0.08 3.75 2,800 3.78 11,640 3.79 5,650 54,240 3.79 3.80 3.71
HAS 7.86 7.35 6.84 7.35 0 7.34 500 7.35 400 7.40 750
HAX 18.55 17.35 16.15 17.25 60,000 17.30 11,850 17.35 4,720 17.45 2,640 0.10 17.50 1,130 17.55 600 17.60 3,090 27,930 17.40 17.60 17.35
HBC 12.65 11.85 11.05 11.65 77,930 11.70 67,870 11.75 44,600 11.75 190 -0.10 11.80 36,220 11.85 51,410 11.90 61,630 94,660 11.90 11.90 11.75
HCD 4.11 3.85 3.59 3.59 11,700 3.60 1,000 3.59 34,020 -0.26 3.73 400 3.75 2,000 3.80 500 879,140 3.96 4 3.59
HDB 30.80 28.80 26.80 28.50 25,450 28.55 11,780 28.60 8,310 28.65 2,590 -0.15 28.65 29,190 28.70 39,070 28.75 29,400 378,870 28.80 28.80 28.50 99,230
HDC 24.90 23.30 21.70 23 31,410 23.05 18,800 23.10 7,660 23.20 180 -0.10 23.20 820 23.25 7,140 23.30 12,700 80,320 23.20 23.25 23.05 1,590
HDG 36.90 34.50 32.10 34.65 3,000 34.70 9,100 34.75 800 34.75 200 0.25 34.80 11,560 34.90 5,100 34.95 1,410 136,100 34.50 34.80 34.25 33,580
HID 2.45 2.29 2.13 2.25 5,000 2.28 8,300 2.29 200 2.28 3,200 -0.01 2.31 1,840 2.35 6,000 2.36 2,000 24,050 2.29 2.40 2.28
HII 11.10 10.40 9.68 10.15 5,100 10.20 22,900 10.25 16,310 10.30 1,800 -0.10 10.30 4,700 10.35 4,490 10.40 21,370 83,640 10.35 10.40 10.25
HMC 12.45 11.65 10.85 11.50 630 11.60 100 11.65 10 11.85 10 0.20 11.80 2,790 11.85 440 11.90 50 10 11.85 11.85 11.85
HNG 15.75 14.75 13.75 14.55 100,000 14.60 100,100 14.65 100,300 14.75 3,000 0 14.70 40,750 14.75 37,960 14.80 50,920 103,040 14.75 14.75 14.65
HOT 54.40 50.90 47.35 50.90 0 50.90 70
HPX 28.60 26.75 24.90 26.15 10 26.20 20 26.25 20 26.70 10 -0.05 26.65 3,390 26.70 6,590 26.80 3,610 97,610 26.75 26.75 26.70
HQC 1.12 1.05 0.98 1.02 525,020 1.03 601,940 1.04 74,990 1.05 1,000 0 1.05 162,770 1.06 424,000 1.07 428,530 2,157,800 1.05 1.06 1.04
HRC 46.50 43.50 40.50 40.50 10 43.50 0 44.50 20 46.50 20
HSG 8.72 8.15 7.58 8.08 101,300 8.09 57,450 8.10 37,080 8.10 62,950 -0.05 8.12 6,180 8.13 10,020 8.14 21,080 2,206,840 8.15 8.20 8.05 132,460
HSL 8.16 7.63 7.10 7.57 1,000 7.58 5,000 7.59 8,420 7.60 1,400 -0.03 7.60 8,600 7.64 100 7.65 8,560 38,070 7.65 7.68 7.58 16,000
HT1 15.90 14.90 13.90 14.80 11,000 14.90 16,320 14.95 100 14.90 60 0 15 1,710 15.05 1,650 15.10 3,840 9,370 15.10 15.10 14.90 8,600
HTL 19.80 18.55 17.30 18.55 50 19 50 19.20 10 19.80 10 1.25 19.70 100 19.80 100 10 19.80 19.80 19.80
HTN 18.65 17.45 16.25 17.30 3,740 17.35 6,030 17.40 11,840 17.40 3,000 -0.05 17.45 2,980 17.50 7,090 17.55 4,800 24,770 17.40 17.45 17.40 19,770
HTT 1.34 1.26 1.18 1.26 0
HTV 14.65 13.70 12.75 13.05 50 13.10 200 13.20 100 13.70 0 13.70 200 13.75 1,200 14 3,350
HU1 7.43 6.95 6.47 6.50 1,000 7 2,800 7.10 60 7.43 6,100 0.48 7.43 1,000 6,100 7.43 7.43 7.43
HU3 8.48 7.93 7.38 7.65 50 7.66 500 7.70 310 7.70 990 -0.23 7.90 40 7.93 470 7.95 10 1,050 7.90 7.90 7.70
HUB 21.25 19.90 18.55 19.30 150 19.35 70 19.50 200 19.90 0 20.45 200 20.50 6,000 20.80 400
HVG 7.31 6.84 6.37 6.84 0
HVH 18.55 17.35 16.15 17.50 14,350 17.55 8,410 17.60 7,980 17.65 1,000 0.30 17.65 3,150 17.70 6,820 17.75 7,430 161,710 17.35 17.70 17.30
HVN 37.15 34.75 32.35 34.70 8,350 34.75 7,860 34.80 5,750 34.85 1,000 0.10 34.90 8,650 34.95 6,010 35 15,500 46,210 35.10 35.10 34.80 1,360
HVX 3.21 3 2.79 2.85 3,000 2.90 500 3.01 300 3 0 3.21 1,480
IBC 22.75 21.30 19.85 21.15 130 21.20 160 21.30 110 21.30 14,790 0 21.35 1,910 21.40 4,150 21.45 2,230 96,720 21.30 21.30 21.20
IJC 17 15.90 14.80 16 9,020 16.05 2,260 16.10 1,850 16.10 580 0.20 16.15 13,980 16.20 15,940 16.25 14,810 319,310 16.10 16.30 16.10 1,310
ILB 18.55 17.35 16.15 16.20 10,300 16.90 200 17 590 17 10 -0.35 17.40 2,590 17.50 200 17.60 200 10 17 17 17
IMP 57.70 54 50.30 53.50 3,200 53.60 2,000 53.70 500 54 1,000 0 54 800 54.10 1,600 54.30 400 17,210 54 54.10 54
ITC 17.65 16.50 15.35 16.20 6,070 16.30 4,000 16.40 4,000 16.50 2,000 0 16.90 1,770 17 5,000 17.10 1,000 2,200 16.50 16.50 16.50
ITD 10.90 10.20 9.49 10 2,500 10.05 1,600 10.10 370 10.20 10 0 10.30 4,500 10.35 3,600 10.40 7,260 10 10.20 10.20 10.20
JVC 4.60 4.30 4 4.26 52,000 4.27 6,040 4.28 50,000 4.28 150,000 -0.02 4.35 32,570 4.36 15,690 4.37 37,910 244,480 4.30 4.38 4.28
KDC 22.25 20.80 19.35 21.10 780 21.15 120 21.20 100 21.20 700 0.40 21.25 800 21.30 600 21.35 500 17,060 21.05 21.35 21 260
KDH 27.80 26 24.20 25.95 24,050 26 25,080 26.05 1,000 26.05 4,000 0.05 26.10 17,700 26.15 20,750 26.20 10,500 33,230 25.90 26.05 25.90 14,120
KHP 10.45 9.80 9.12 9.20 30 9.30 40 9.40 40 9.79 10 -0.01 9.79 200 9.80 850 9.89 13,950 10 9.79 9.79 9.79
KMR 2.85 2.67 2.49 2.61 6,610 2.62 2,520 2.63 1,200 2.67 80 0 2.67 10 2.68 4,190 2.69 1,000 2,180 2.62 2.67 2.62
KOS 29.60 27.70 25.80 27.60 4,870 27.70 2,940 27.80 2,060 27.90 3,000 0.20 27.90 2,240 28 7,280 28.10 4,590 86,670 27.40 28 27.40
KPF 26.35 24.65 22.95 23 5,000 24 3,000 24.65 0 25 200 25.10 5,200 25.20 5,200
L10 20.85 19.50 18.15 18.15 30 19.50 0 20.85 500
LAF 8.99 8.41 7.83 7.84 280 7.85 50 7.86 270 7.84 6,720 -0.57 6,770 7.84 7.84 7.84
LBM 32.10 30 27.90 28.50 120 28.55 1,400 28.60 30 30 0 30.75 500 31.10 1,300 31.20 7,100
LCG 9.14 8.55 7.96 8.58 11,850 8.59 9,000 8.60 11,520 8.60 20,000 0.05 8.62 5,480 8.63 11,920 8.64 3,750 181,460 8.55 8.64 8.50 106,300
LCM 0.72 0.72 0.72
LDG 10.75 10.05 9.35 9.96 15,200 9.97 8,500 9.98 11,020 10 10 -0.05 10 23,270 10.05 48,200 10.10 57,320 281,070 10.05 10.05 9.98 50,000
LEC 17.35 16.25 15.15 15.15 200 15.30 500 16.25 0 16 100 16.10 350 16.25 400
LGC 40.75 38.10 35.45 38.10 0 39 2,330
LGL 9.73 9.10 8.47 8.88 10 8.98 40 8.99 20 8.99 38,520 -0.11 9.07 10,000 9.09 2,000 9.10 10,000 75,740 9.18 9.18 8.99 43,160
LHG 17.45 16.35 15.25 16.10 11,800 16.15 10,000 16.20 150 16.20 2,200 -0.15 16.35 3,160 16.40 7,340 16.45 2,300 11,130 16.20 16.25 16.20
LIX 44.80 41.90 39 41.30 30 41.40 400 41.45 20 42 10 0.10 42 6,090 42.10 1,000 42.30 150 10 42 42 42
LM8 21.60 20.20 18.80 19 20 20.20 0 21.60 100
LMH 13.35 12.50 11.65 12.40 10 12.45 10 12.50 10 12.55 70 0.05 12.55 70 12.60 160 12.65 180 70 12.55 12.55 12.55
LSS 4.79 4.48 4.17 4.28 400 4.30 2,500 4.31 500 4.48 0 4.48 20 4.50 460 4.55 100
MBB 24.30 22.75 21.20 22.50 177,860 22.55 85,690 22.60 172,140 22.70 500 -0.05 22.70 77,410 22.75 42,420 22.80 75,020 591,870 22.70 22.80 22.60
MCG 2.47 2.31 2.15 2.15 1,300 -0.16 2.15 141,710 2.29 1,760 2.30 5,100 8,810 2.29 2.29 2.15 50
MCP 15.40 14.40 13.40 14 10 14.40 70 15.40 990 15.40 10 1 1,010 15.40 15.40 15.40
MDG 13.25 12.40 11.55 11.60 20 12.40 0 12.20 50 12.40 110 12.50 10
MHC 3.63 3.40 3.17 3.33 16,810 3.34 1,000 3.35 200 3.35 1,000 -0.05 3.50 5,000 3.53 70 3.54 850 7,780 3.34 3.55 3.34
MWG 127.30 119 110.70 118.10 1,850 118.20 1,030 118.30 320 118.40 40 -0.60 118.40 3,020 118.50 2,060 118.60 3,300 55,890 119 119 118.10
NAF 23.10 21.60 20.10 21.20 3,500 21.30 2,200 21.40 2,830 21.50 120 -0.10 21.50 1,950 21.60 8,970 21.70 3,020 42,340 21.50 21.60 21.40