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 # 09/12/2019

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 964.80 ( 1.24    0.13% )
KL: 229,600,755   GT: 3,951.91 (tỷ)
HNX 102.01 ( -0.49    -0.48% )
KL: 19,986,433   GT: 235.47 (tỷ)
UPCOM 55.68 ( -0.24    -0.42% )
KL: 5,132,741   GT: 108.89 (tỷ)
VN30 878.51 ( -1.92    -0.22% )
KL: 62,327,730   GT: 1,950.20 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: DRC (22.30)    SJD (19.40)    
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
VNM 124.40 116.30 108.20 117.80 3,150 117.90 2,510 118 8,100 118 1.70 118.10 3,650 118.20 1,210 118.30 2,920 685,120 116.30 118.20 116.30 846,090 762,350
VRE 37 34.60 32.20 34.95 12,520 35 15,680 35.05 35,430 35.10 0.50 35.10 3,610 35.15 59,020 35.20 107,060 7,400,410 34.70 35.20 34.60 1,135,900 727,200
KBC 15.90 14.90 13.90 14.50 59,700 14.55 68,800 14.60 18,940 14.60 -0.30 14.70 61,760 14.75 100,900 14.80 70,430 1,337,770 14.90 14.90 14.55 131,960 711,600
STB 10.70 10 9.30 9.91 42,880 9.92 14,460 9.93 3,270 9.94 -0.06 9.94 31,070 9.95 62,150 9.97 8,780 1,773,960 10 10.05 9.92 6,450 704,780
E1VF 15.69 14.67 13.65 14.57 200,530 14.58 201,840 14.60 150 14.60 -0.07 14.61 123,000 14.62 123,000 14.63 201,960 317,710 14.70 14.70 14.58 310,600 601,800
NT2 24.05 22.50 20.95 22.50 36,730 22.55 4,160 22.60 30 22.60 0.10 22.65 9,150 22.70 20,100 22.75 5,800 312,560 22.50 22.65 22.50 433,720 592,910
MSN 66.80 62.50 58.20 60.50 21,010 60.60 5,960 60.70 5,740 61 -1.50 61 25,430 61.10 2,890 61.20 3,520 1,247,260 62.30 62.40 60.30 75,660 541,590
PVD 16.05 15 13.95 14.75 13,080 14.80 87,560 14.85 88,360 14.90 -0.10 14.90 31,100 14.95 33,170 15 45,570 1,132,930 15 15.20 14.85 2,420 522,860
VHM 98.40 92 85.60 91.70 1,000 91.80 1,100 91.90 4,700 92 0 92 35,610 92.10 1,150 92.20 4,700 572,380 92 93 91.50 160,190 355,640
HPG 25.50 23.85 22.20 23.95 66,350 24 165,290 24.05 110,600 24.10 0.25 24.10 6,420 24.15 139,260 24.20 184,730 7,414,260 23.85 24.45 23.85 1,518,550 342,790
DBC 25.85 24.20 22.55 23.10 10,000 23.20 240 23.30 1,150 23.30 -0.90 23.35 300 23.45 7,300 23.50 9,500 454,090 24.20 24.25 23 342,190
JVC 4.86 4.55 4.24 4.24 -0.31 4.24 17,490 4.25 2,520 4.26 10,000 1,390,220 4.54 4.54 4.24 2,170 320,000
PVT 18.05 16.90 15.75 16.40 18,450 16.45 14,820 16.50 7,220 16.60 -0.30 16.60 6,820 16.65 4,330 16.70 2,640 460,030 16.80 16.85 16.40 90,920 317,760
POW 13.50 12.65 11.80 12.45 123,940 12.50 141,910 12.55 17,080 12.60 -0.05 12.60 66,630 12.65 66,670 12.70 117,480 712,990 12.70 12.70 12.55 266,650 271,060
DXG 14.85 13.90 12.95 13.60 44,790 13.65 79,890 13.70 16,050 13.70 -0.20 13.75 87,480 13.80 67,640 13.85 27,780 867,870 13.90 14.10 13.70 92,910 260,400
DCM 7.26 6.79 6.32 6.68 1,710 6.69 4,000 6.70 2,350 6.70 -0.09 6.75 1,000 6.76 8,600 6.77 300 335,810 6.78 6.79 6.70 245,250
HDB 29.70 27.80 25.90 27.80 39,100 27.85 9,800 27.90 8,130 27.90 0.10 27.95 12,320 28 34,820 28.05 9,690 1,400,510 27.75 27.90 27.50 506,890 206,110
VNS 12.80 12 11.20 11.20 -0.80 11.20 8,920 11.45 1,410 11.65 180 171,820 12.30 12.30 11.20 4,750 166,940
BFC 15.15 14.20 13.25 13.40 2,040 13.50 35,000 13.55 2,000 13.80 -0.40 13.80 5,990 13.85 2,900 13.95 1,020 202,310 14.25 14.45 13.40 33,000 164,470
ANV 23.95 22.40 20.85 21.90 7,600 21.95 1,560 22 20 22.10 -0.30 22.10 2,720 22.20 1,910 22.25 6,390 253,100 22.40 22.50 21.95 49,740 146,710
DPM 14 13.10 12.20 13.20 23,030 13.25 6,340 13.35 4,860 13.35 0.25 13.40 4,450 13.45 3,660 13.50 17,700 428,610 13.10 13.60 13.10 128,460 142,560
FLC 4.86 4.55 4.24 4.56 160,720 4.57 29,760 4.58 15,290 4.58 0.03 4.59 29,590 4.60 42,150 4.61 23,830 4,358,250 4.56 4.66 4.55 88,430 142,200
SAB 249.30 233 216.70 233.70 10 234 100 234.10 2,950 234.10 1.10 234.70 400 235.50 500 235.60 20 31,220 234.90 237.50 234.10 122,640 133,760
HHS 3.28 3.07 2.86 3.09 8,960 3.10 8,900 3.12 9,390 3.11 0.04 3.13 4,970 3.14 16,180 3.15 11,230 307,150 3.07 3.17 3.07 132,300
FPT 58.80 55 51.20 55.20 1,880 55.30 1,250 55.40 9,730 55.50 0.50 55.50 28,750 55.60 34,570 55.70 38,820 655,760 55.20 55.80 55 128,600 128,600
TCB 24.75 23.15 21.55 22.60 23,650 22.65 13,220 22.70 23,230 22.75 -0.40 22.75 26,410 22.80 29,280 22.85 30,240 729,970 23.15 23.25 22.70 125,000 125,000
GEX 21.40 20 18.60 19.10 1,990 19.20 4,800 19.30 1,060 19.35 -0.65 19.35 4,920 19.40 2,700 19.55 320 293,610 20 20 19.30 94,070 116,080
CII 24.60 23 21.40 23.05 4,000 23.10 2,240 23.15 1,620 23.15 0.15 23.20 9,230 23.25 7,900 23.30 12,150 247,840 23 23.20 23 189,230 101,870
KDH 28.90 27.05 25.20 26.65 10,110 26.70 6,590 26.75 19,740 26.75 -0.30 26.85 3,690 26.90 20,500 26.95 6,010 215,380 26.95 27 26.70 190,100 80,480
VCB 90.80 84.90 79 85 12,750 85.10 2,050 85.20 300 85.30 0.40 85.30 3,430 85.40 1,060 85.50 4,270 363,540 84.90 85.70 84.40 241,510 78,040
PPC 30.35 28.40 26.45 28.35 2,000 28.40 24,080 28.45 5,320 28.45 0.05 28.50 2,200 28.60 4,650 28.65 16,060 384,640 28.50 28.95 28.40 141,410 77,350
VHC 85 79.50 74 79.30 100 79.50 1,350 79.60 80 80 0.50 80 6,270 80.30 1,430 80.40 1,560 55,770 81 81 79.60 87,160 75,810
PHR 57.90 54.20 50.50 53.60 960 53.70 1,590 53.80 4,900 54 -0.20 54 190 54.10 1,070 54.20 22,000 245,240 54.40 54.60 53.80 19,200 67,050
BVH 70.40 65.80 61.20 65.10 1,310 65.30 1,540 65.40 10 65.50 -0.30 65.50 2,020 65.70 19,390 65.90 21,750 110,240 66 66 65.40 51,710 65,360
HCM 25.55 23.90 22.25 23.60 5,630 23.65 16,650 23.70 590 23.70 -0.20 23.75 21,810 23.80 10,000 23.85 5,200 608,120 23.85 24.15 23.70 500 60,820
BMP 51.70 48.35 45 46.70 3,070 46.75 3,500 46.80 1,080 47 -1.35 47 7,840 47.10 100 47.20 760 156,810 48.35 48.35 46.60 27,180 59,800
CTG 21.70 20.30 18.90 20.10 22,990 20.15 46,640 20.20 20,490 20.20 -0.10 20.25 50,030 20.30 62,450 20.35 46,370 1,960,680 20.20 20.35 20.15 309,400 58,380
SJS 17.20 16.10 15 16.10 10,100 16.15 4,090 16.20 2,100 16.30 0.20 16.25 2,000 16.30 4,800 16.35 5,660 351,040 16.15 16.50 16 57,810
VJC 154.50 144.40 134.30 143.20 4,240 143.30 800 143.50 530 143.50 -0.90 143.60 4,000 143.70 3,600 143.80 4,210 310,050 144.30 144.50 143.20 3,050 54,680
QCG 4.47 4.18 3.89 4.20 10,000 4.21 9,850 4.22 9,950 4.23 0.05 4.23 210 4.24 4,820 4.25 7,990 221,470 4.19 4.29 4.18 49,820
CMX 15.50 14.50 13.50 15 3,000 15.20 440 15.50 200 15.50 1 75,160 14.50 15.50 14.30 27,460 49,590
AAA 15.15 14.20 13.25 14.05 54,340 14.10 60,400 14.15 50,340 14.15 -0.05 14.20 29,490 14.25 65,200 14.30 158,050 1,024,460 14.20 14.30 14.15 70,230 46,500
DHC 45.45 42.50 39.55 43.35 100 43.40 500 43.45 1,360 43.45 0.95 43.50 9,160 43.60 14,490 43.70 15,070 246,230 42.50 43.90 42.50 6,390 43,240
VIC 124 115.90 107.80 115.20 1,140 115.50 160 115.60 2,400 115.90 0 115.80 150 115.90 31,160 116 59,130 163,370 115.80 115.90 115 71,600 42,660
DPR 46.85 43.80 40.75 42.80 2,510 42.90 3,020 43 7,850 43.10 -0.70 43.30 570 43.35 500 43.40 1,820 95,230 43.70 43.80 43 37,000
LDG 9.41 8.80 8.19 8.63 10,650 8.65 25,110 8.66 5,040 8.67 -0.13 8.67 5,520 8.68 29,920 8.70 100 686,070 8.71 8.90 8.66 30,200
SSI 20.85 19.50 18.15 19.50 34,870 19.55 49,950 19.60 22,000 19.60 0.10 19.65 15,020 19.70 26,270 19.75 51,730 784,310 19.50 19.85 19.45 101,290 22,990
BID 42.40 39.65 36.90 39.85 6,000 39.90 800 39.95 1,590 39.95 0.30 40 17,730 40.05 240 40.10 7,940 325,930 40 40 39.65 161,870 21,780
HVG 9.30 8.70 8.10 8.88 5,400 8.89 1,480 8.90 1,220 8.90 0.20 8.94 1,000 8.95 25,000 8.97 67,770 1,096,180 8.70 8.98 8.70 48,400 19,330
HPX 27.80 26 24.20 25.60 20 25.65 20 25.75 340 25.80 -0.20 25.80 9,970 25.90 9,970 25.95 7,420 248,830 26 26 25.80 18,090
DRC 23.85 22.30 20.75 23.05 2,600 23.10 12,960 23.15 2,480 23.15 0.85 23.20 8,000 23.25 20,700 23.30 21,240 829,750 22.65 23.30 22.55 177,250 16,640
SZL 46.25 43.25 40.25 43.50 12,090 43.55 150 43.60 390 44 0.75 44 4,000 44.05 2,700 44.10 4,850 42,050 43.30 44 43.25 240 14,800
NVL 60.90 57 53.10 56.30 5,800 56.40 5,080 56.50 3,360 56.70 -0.30 56.70 1,830 56.90 9,510 57 30,830 266,510 56.50 57.20 56.50 3,990 14,000
TNA 26.75 25 23.25 24.90 75,650 24.95 50 25 134,450 25.05 0.05 25.05 7,890 25.10 11,650 25.15 15,000 515,500 25 25.20 24.60 69,720 13,680
MSH 58.10 54.30 50.50 54.20 3,070 54.30 3,480 54.40 4,250 54.50 0.20 54.50 740 54.60 3,220 54.70 4,990 56,730 55.50 55.50 54.30 13,060
PC1 19.50 18.25 17 17.90 10,270 18 6,480 18.05 4,510 18.05 -0.20 18.10 4,750 18.15 3,660 18.20 320 44,930 18.05 18.25 18 8,500 12,840
TCH 30.10 28.15 26.20 27.45 17,040 27.50 24,340 27.55 22,390 27.60 -0.55 27.60 7,800 27.65 11,050 27.70 9,660 1,164,690 28.15 28.20 27.50 2,100 12,830
CSV 22.45 21 19.55 20.85 3,130 20.90 2,710 20.95 280 21 0 21 150 21.05 100 21.10 500 56,600 20.95 21 20.90 12,060
NCT 75.40 70.50 65.60 70 2,710 70.20 1,000 70.30 550 70.30 -0.20 70.40 1,100 70.50 4,100 70.90 10 14,950 70.50 70.50 70 11,400
KDC 20.55 19.25 17.95 19.15 2,610 19.20 2,260 19.30 2,700 19.35 0.10 19.35 200 19.40 500 19.45 580 27,850 19.25 19.50 19.05 620 11,250
C32 22.05 20.65 19.25 20.50 1,250 20.55 110 20.60 10 20.80 0.15 20.70 100 20.80 880 21 1,100 13,300 20.65 20.80 20.65 3,730 11,220
SCS 146 136.50 127 133.60 1,060 134.50 20 135 820 135 -1.50 135.50 500 135.90 10 136 2,360 15,620 136 136.20 135 11,200 11,160
IBC 21.60 20.20 18.80 20.05 450 20.10 300 20.15 200 20.15 -0.05 20.20 18,870 20.30 1,960 20.35 1,890 183,470 20.20 20.20 20.10 11,130
FRT 29.30 27.40 25.50 27.60 100 27.70 230 27.75 100 27.80 0.40 27.80 44,680 28 1,000 28.15 20 87,800 27.80 28.85 27.75 25,660 11,110
PGC 14.75 13.80 12.85 13.50 2,500 13.60 5,000 13.70 14,580 13.80 0 13.80 9,970 13.85 5,500 13.90 1,300 21,180 13.80 13.90 13.80 10,000
VSC 25.60 23.95 22.30 23.95 1,200 24 9,670 24.10 5,800 24.15 0.20 24.15 2,510 24.20 1,590 24.25 4,110 45,590 24 24.25 23.90 2,300 9,960
HSG 8.59 8.03 7.47 8.33 109,760 8.34 28,900 8.35 25,490 8.35 0.32 8.36 10,490 8.37 44,770 8.38 78,240 7,277,350 8.03 8.43 8.03 593,710 9,500
HMC 12.45 11.65 10.85 11 220 11.35 3,270 11.40 7,320 11.40 -0.25 11.65 6,150 11.70 100 11.80 100 15,810 11.50 11.50 11.40 9,170
NNC 50.50 47.20 43.90 46.90 50 47 1,750 47.05 4,150 47.30 0.10 47.30 800 47.40 540 47.45 1,200 14,100 47.10 47.40 47.10 3,790 9,000
FMC 28.55 26.70 24.85 26.40 100 26.50 13,980 26.55 2,560 26.75 0.05 26.75 2,770 26.90 2,000 26.95 4,790 52,060 26.60 27 26.50 28,480 7,450
GMC 21.25 19.90 18.55 19.40 100 19.50 100 19.60 100 19.60 -0.30 19.70 1,240 19.85 2,290 19.90 2,000 9,720 19.90 19.90 19.60 4,640 7,140
DIG 14.25 13.35 12.45 13.25 4,500 13.30 23,950 13.35 4,670 13.35 0 13.40 13,200 13.45 15,260 13.50 50,310 506,290 13.35 13.50 13.30 1,360 6,890
PET 8.18 7.65 7.12 7.55 20,260 7.56 5,200 7.60 8,350 7.60 -0.05 7.64 2,790 7.65 15,000 7.68 5,820 34,030 7.60 7.69 7.60 6,000
STK 18.20 17.05 15.90 17.35 1,300 17.50 2,400 17.70 60 17.70 0.65 17.80 2,100 17.95 1,020 18 6,760 22,030 17.40 17.70 17.30 14,730 6,000
SAM 8.66 8.10 7.54 7.93 3,020 7.95 3,000 8 6,500 8.10 0 8.10 9,430 8.11 10 8.15 2,020 15,900 8.10 8.10 8.10 5,530
SCR 6.77 6.33 5.89 6.26 75,770 6.27 121,430 6.28 200 6.29 -0.04 6.29 2,550 6.30 13,290 6.31 8,140 2,149,550 6.27 6.38 6.26 200,060 5,200
PLX 60.30 56.40 52.50 56.20 1,690 56.30 4,400 56.40 240 56.40 0 56.50 400 56.60 2,000 56.70 2,000 64,150 56.40 56.90 56.30 2,180 5,140
HAX 18.60 17.40 16.20 18.50 7,760 18.55 4,620 18.60 2,270 18.60 1.20 443,350 17.40 18.60 17.25 104,040 5,000
KHP 10.55 9.90 9.21 9.23 6,760 9.24 610 9.25 140 9.24 -0.66 9.60 2,000 9.70 50 9.79 2,930 11,250 9.21 9.79 9.21 2,680 4,360
DRH 5.06 4.73 4.40 4.51 300 4.53 2,820 4.55 9,580 4.55 -0.18 4.65 9,670 4.66 6,700 4.68 8,900 255,500 4.86 4.86 4.55 4,310
YEG 42.65 39.90 37.15 38.90 100 39 490 39.10 1,640 39.10 -0.80 39.80 990 39.85 1,850 39.90 460 9,080 39.90 39.90 39 4,300
HNG 15.50 14.50 13.50 15.05 2,990 15.10 3,010 15.15 110 15.20 0.70 15.20 65,680 15.25 29,160 15.30 63,680 2,008,630 14.50 15.45 14.40 81,500 4,060
BMI 27.55 25.75 23.95 25.20 6,030 25.30 6,220 25.35 2,400 25.35 -0.40 25.40 3,860 25.50 7,000 25.55 1,500 28,150 25.75 25.75 25.35 790 4,000
LIX 48.15 45 41.85 44.20 20 44.60 120 44.65 10 44.60 -0.40 45.60 40 46 50 46.90 880 8,200 47.20 47.20 44.60 4,000
ASM 6.78 6.34 5.90 6.29 22,100 6.30 50,240 6.31 12,040 6.31 -0.03 6.32 21,200 6.33 38,610 6.34 29,720 1,206,450 6.34 6.36 6.30 100 3,750
DPG 47.25 44.20 41.15 44.10 1,600 44.20 500 44.25 10 44.55 0.35 44.55 1,060 44.60 4,590 44.65 3,500 49,410 44.25 44.65 44 22,200 3,160
OGC 3.89 3.64 3.39 3.69 35,800 3.70 6,700 3.71 18,240 3.72 0.08 3.72 110 3.73 8,690 3.74 9,900 1,027,270 3.66 3.76 3.64 15,500 3,130
GAS 104.80 98 91.20 99.50 10,250 99.60 5,800 99.70 2,470 99.80 1.80 99.80 810 99.90 4,060 100 16,870 234,690 98 99.80 98 101,010 3,100
ITA 3.12 2.92 2.72 2.87 45,000 2.88 98,340 2.89 1,940 2.89 -0.03 2.90 33,940 2.91 63,910 2.92 156,260 1,368,640 2.92 2.93 2.88 3,000
SVC 43.45 40.65 37.85 38 5,000 39 1,000 40 810 40 -0.65 40.60 1,500 41 5,380 42.30 4,900 7,190 40 40 40 3,000
IDI 5.48 5.13 4.78 5.08 37,830 5.09 8,660 5.10 1,250 5.10 -0.03 5.11 2,360 5.12 18,580 5.13 11,480 334,160 5.05 5.14 5.05 2,890
D2D 79.70 74.50 69.30 75 2,290 75.10 1,500 75.50 20 75.60 1.10 75.90 1,480 76 6,600 76.20 1,350 76,760 74.50 75.60 74.30 26,000 2,700
PTB 77.80 72.80 67.80 72.50 12,970 72.60 2,730 72.70 2,230 73 0.20 73 630 73.10 560 73.20 2,020 41,510 73 73.30 72.50 24,010 2,650
GTN 23 21.50 20 21.80 6,590 21.85 7,180 21.90 1,750 21.90 0.40 21.95 4,760 22 47,800 22.10 4,090 316,260 22 22.30 21.70 5,840 2,570
VCI 33.70 31.50 29.30 31.70 42,010 31.90 12,000 32 1,000 32.45 0.95 32.45 4,460 32.50 640 32.60 1,200 18,800 32.45 32.50 31.70 2,440
SJD 19.20 19.40 16.70 18.20 1,210 18.30 130 18.50 2,100 18.50 -0.90 18.55 550 18.60 1,500 18.65 2,500 58,030 18 18.95 17.70 2,280
CMG 40.45 37.85 35.25 36.60 1,080 36.65 510 36.70 200 36.80 -1.05 37.45 780 37.50 430 37.60 1,000 17,440 37.80 37.80 36.80 2,000 2,000
FTM 2.89 2.71 2.53 2.69 18,580 2.70 12,820 2.71 10 2.70 -0.01 2.72 4,340 2.73 18,440 2.74 1,190 319,840 2.71 2.73 2.67 2,000
HVN 37.60 35.15 32.70 34.55 7,420 34.60 11,750 34.65 50 34.65 -0.50 34.70 2,360 34.75 340 34.80 4,330 186,880 34.70 35.15 34.50 720 1,640
BTP 12.90 12.10 11.30 12 1,530 12.05 1,000 12.10 1,000 12.20 0.10 12.20 6,420 12.25 50 12.30 50 5,580 12.10 12.20 12.10 1,500
SCD 29.95 28 26.05 26.10 2,080 27 400 27.50 490 27.50 -0.50 28 1,300 29 2,410 29.50 780 3,700 28 28 27.50 1,500
CTD 69.90 65.40 60.90 64 1,370 64.10 330 64.20 2,610 64.20 -1.20 64.80 300 64.90 400 65 3,000 55,620 65.90 66.50 64.20 3,360 1,220
HBC 11.85 11.10 10.35 10.90 64,960 10.95 120,130 11 1,860 11 -0.10 11.05 16,410 11.10 21,530 11.15 17,750 795,360 11 11.10 10.95 150 1,200
TMP 36.90 34.50 32.10 34 1,500 34.50 1,460 34.60 10 34.50 0 36 4,500 36.80 100 1,150 34.50 35 34.50 1,100
DSN 64.80 60.60 56.40 60.30 100 60.60 2,240 60.70 410 60.80 0.20 60.80 2,070 60.90 740 61 1,380 5,830 60.80 60.90 60.60 830 1,030
RAL 78.10 73 67.90 71.50 250 71.60 120 71.70 170 73 0 73.40 180 73.50 1,490 74 1,010 3,290 73 73 71.50 100 1,000
BIC 26.30 24.60 22.90 23.50 450 23.55 500 23.60 300 24.25 -0.35 24.25 1,600 24.60 1,000 24.80 1,000 900 24.25 24.25 24.25 900
BWE 26.85 25.10 23.35 24.40 18,130 24.50 5,450 24.60 5,630 24.60 -0.50 24.90 580 25 10,780 25.10 13,210 14,610 25 25 24.40 8,050 770
VND 14.80 13.85 12.90 13.65 73,240 13.70 24,310 13.75 8,990 13.75 -0.10 13.80 11,420 13.85 91,870 13.90 44,540 88,390 13.85 13.85 13.75 400 740
DHG 100.10 93.60 87.10 95 630 95.20 200 95.50 1,160 95.50 1.90 95.60 10 95.70 1,000 95.80 2,370 31,500 93.60 95.80 93.60 16,780 600
IMP 56.70 53 49.30 51 1,020 51.20 6,000 51.30 100 53 0 53 500 53.30 200 53.40 2,040 24,240 53 53.60 52.90 540
FIT 6.45 6.03 5.61 6.42 1,500 6.43 7,300 6.45 235,260 6.45 0.42 1,394,060 6.43 6.45 6.26 500
HII 10.45 9.80 9.12 9.75 6,500 9.78 6,550 9.80 4,670 9.85 0.05 9.85 3,850 9.87 1,500 9.88 2,530 125,950 9.80 9.88 9.80 500
LCG 8.92 8.34 7.76 8.51 2,500 8.52 2,000 8.53 570 8.53 0.19 8.54 9,010 8.55 27,790 8.56 21,180 427,800 8.34 8.57 8.34 310,850 470
FTS 13.35 12.50 11.65 12.10 1,520 12.25 100 12.30 360 12.50 0 12.50 7,420 12.60 80 12.70 550 2,660 12.50 12.50 12.30 390
AST 90.40 84.50 78.60 88 690 88.50 280 89 500 89 4.50 89.20 100 89.40 210 89.50 1,410 35,400 85 89.80 85 3,190 300
VCF 197.90 185 172.10 175 160 176 40 185.60 130 185.60 0.60 186 200 187.50 200 188 100 370 185.60 185.60 185.60 120
GEG 29.45 27.55 25.65 27.40 2,000 27.45 1,200 27.50 3,280 27.55 0 27.55 2,280 27.60 5,700 27.65 11,390 444,210 27.60 28 27.30 100
TV2 88 82.30 76.60 82.20 10 82.30 300 82.50 990 82.50 0.20 82.80 200 82.90 500 83 1,990 1,800 82.90 82.90 82.40 280 100
VGC 19.65 18.40 17.15 18.20 9,510 18.25 20,390 18.30 23,500 18.30 -0.10 18.35 16,630 18.40 19,880 18.45 50 61,250 18.30 18.35 18.25 100
BHN 83.40 78 72.60 75.10 500 78 2,360 78.50 2,200 79.70 1.70 79 300 79.70 2,700 79.80 300 6,920 78 79.70 78 6,790 90
HDC 23.85 22.30 20.75 22.20 10,060 22.25 7,620 22.30 3,630 22.35 0.05 22.35 3,000 22.40 5,380 22.45 10,500 102,110 22.15 22.40 22.15 80
DGW 25.25 23.60 21.95 23.65 11,430 23.70 13,270 23.80 7,870 23.90 0.30 23.90 4,920 23.95 5,450 24 26,590 451,230 23.65 24.15 23.60 131,160 60
PAC 27.60 25.80 24 25.50 130 25.55 200 25.60 80 25.70 -0.10 25.70 3,120 25.80 1,240 25.90 1,830 7,060 25.60 25.80 25.55 30
AGF 3.65 3.42 3.19 3.20 2,000 3.30 3,000 3.31 50 3.65 0.23 3.64 1,000 3.65 1,860 3,170 3.42 3.65 3.20 20
AAM 12.70 11.90 11.10 11.15 10 11.20 500 11.90 0 11.90 1,860 12 710 12.10 430 920 11.90 11.90 11.90 10
ACC 20.30 19 17.70 17.80 100 17.85 50 18 20 19.30 0.30 19.30 550 19.40 480 19.50 2,150 70 19 19.40 19 20 10
CLC 35.25 32.95 30.65 31.50 110 31.60 3,310 31.65 40 32.50 -0.45 32.50 8,990 32.90 100 33 4,000 1,200 31.65 32.50 31.60 60 10
DMC 77 72 67 67 3,000 67.30 2,000 67.40 60 70 -2 70 480 72 1,100 72.50 480 30 70 70 70 20 10
TVS 13.20 12.35 11.50 12.05 3,000 12.10 2,500 12.20 5,000 12.50 0.15 12.45 1,000 12.50 4,990 12.70 20,010 8,150 12.30 13.20 12.30 10
ABT 37.45 35 32.55 32.70 70 32.80 470 32.90 20 32.55 -2.45 36.85 160 36.90 200 37 100 680 35 35 32.55
ACL 23 21.50 20 21.70 120 21.80 2,210 22 2,490 22 0.50 22.25 400 22.30 2,000 22.40 1,560 10,660 21.70 22.40 21.70 10,510
ADS 11.75 11 10.25 10.80 200 10.85 50 10.90 10 11.30 0.30 11.30 10 11.45 5,010 11.50 1,200 3,300 10.85 11.30 10.80
AGM 10.45 9.80 9.12 9.20 5,000 9.40 5,000 9.80 0 9.80 280 9.90 490 9.95 500 20 9.80 9.80 9.80
AGR 3.81 3.57 3.33 3.55 26,300 3.56 2,550 3.57 2,500 3.57 0 3.58 18,500 3.59 20,000 3.60 40,000 73,060 3.57 3.58 3.56
AMD 2.16 2.02 1.88 2.12 50,750 2.13 14,190 2.14 56,710 2.14 0.12 2.15 141,140 2.16 1,219,010 5,234,120 2.05 2.16 2.05 150,550
APC 21.15 19.80 18.45 19.50 510 19.60 210 19.65 180 19.65 -0.15 20.10 100 20.20 1,270 20.25 2,210 3,190 20.25 20.25 19.65 170
APG 10.55 9.90 9.21 9.75 11,000 9.80 3,790 9.81 440 9.95 0.05 9.95 650 9.97 1,400 9.99 2,140 553,190 9.90 10 9.80 28,820
ASP 7.44 6.96 6.48 6.93 4,990 6.94 1,960 6.95 29,540 6.95 -0.01 7 160 7.04 500 7.05 50 8,080 6.99 7.05 6.93
ATG 1.04 0.98 0.92 0.97 4,100 0.98 30 0.99 100 1 0.02 1 58,610 1.01 9,990 1.02 20,000 34,390 0.98 1.04 0.98
BBC 65.20 61 56.80 59 10 60 100 61 140 62.50 1.50 62.50 90 63.90 1,870 64 990 190 62.50 62.50 61 60
BCE 7.22 6.75 6.28 6.72 200 6.73 450 6.74 210 6.78 0.03 6.78 150 6.79 5,000 6.80 33,010 21,940 6.80 6.80 6.74
BCG 8.77 8.20 7.63 8.21 6,130 8.22 1,160 8.23 8,150 8.27 0.07 8.27 1,740 8.28 2,730 8.29 4,130 388,670 8.24 8.29 8.16 13,530
BMC 15.55 14.55 13.55 14.10 2,000 14.20 2,350 14.25 90 14.25 -0.30 14.45 1,020 14.50 1,200 14.55 3,000 1,290 14.20 14.45 14.20 410
BRC 10.95 10.25 9.54 9.60 3,400 9.61 1,000 9.62 1,110 10.25 0 10.60 40 10.70 100 10.80 310
BSI 7.57 7.08 6.59 7.09 2,050 7.10 1,000 7.11 80 7.20 0.12 7.20 380 7.25 500 7.35 100 39,050 7.07 7.20 7.07
BTT 36.15 34.60 31.45 34 500 34.15 300 34.60 0
C47 12.15 11.40 10.65 10.90 1,000 11 3,720 11.10 300 11 -0.40 11.20 6,530 11.30 5,290 11.50 5,000 8,000 11 11.40 11
CAV 60.40 56.50 52.60 55.30 160 55.50 220 56.50 110 56.50 0 57 6,300 57.20 90 57.90 730 1,920 56.50 57 56.50 1,900
CCI 15.15 14.20 13.25 13.25 40 13.50 1,000 14.20 0 13.90 1,000 14 1,530 14.10 1,000
CCL 7.55 7.06 6.57 7.15 100 7.19 2,000 7.20 13,370 7.28 0.22 7.27 4,800 7.28 1,190 7.29 4,110 35,190 7.38 7.38 7.05
CDC 17.95 16.80 15.65 15.65 400 16.50 -0.30 16.80 1,430 17.30 5,000 17.50 2,000 140 16.50 16.50 16.50
CEE 17.10 16 14.90 15 310 15.05 1,050 15.15 650 16.90 0.90 16.85 4,730 16.90 2,210 16.95 8,700 110 16.95 16.95 16.90
CHP 21.90 20.50 19.10 20.15 200 20.40 5,000 20.50 5,000 20.80 0.30 20.80 6,850 20.85 400 20.95 20 2,050 20.50 20.80 20.50
CIG 2.14 2 1.86 1.90 20 1.91 1,000 2 50 2.14 0.14 2,110 2.14 2.14 2.10
CLG 3.53 3.30 3.07 3.20 30 3.21 10,000 3.22 1,000 3.30 0 3.30 3,870 3.38 320 3.39 1,700 31,000 3.16 3.50 3.16
CLL 27.85 26.05 24.25 24.40 3,030 24.50 1,000 24.90 20 24.90 -1.15 27.85 70 60 25.50 27.80 24.90
CLW 24.30 22.75 21.20 22.75 200 24.30 1.55 2,720 24.30 24.30 24.30
CMV 11.40 10.70 9.96 11.40 50 10.70 0
CNG 24.60 23 21.40 22.85 520 22.90 1,000 22.95 5,000 23 0 23 1,510 23.05 1,000 23.10 5,690 4,490 23 23 23 1,710
COM 53 49.60 46.15 46.50 10 46.60 10 52.80 3.20 52.80 3,490 53 50 60 49.60 52.80 49.60
CRC 14.75 13.80 12.85 13.30 1,180 13.40 1,220 13.50 1,020 13.60 -0.20 13.60 1,930 13.65 1,970 13.70 1,520 41,760 13.80 13.80 13
CRE 25.75 24.10 22.45 24.05 12,240 24.10 5,610 24.15 1,590 24.15 0.05 24.20 6,140 24.25 11,840 24.30 5,030 193,400 24.05 24.25 24 560
CSM 15.40 14.40 13.40 14.10 770 14.15 10 14.20 10 14.40 0 14.40 1,860 14.45 2,300 14.50 2,690 64,260 14.50 14.50 14.20
CTF 24.60 23 21.40 22 400 22.10 1,000 22.15 1,490 23 0 23 670 23.05 10 23.10 3,000 236,290 23 23.50 22 87,360
CTI 23.70 22.15 20.60 21.80 6,500 21.90 1,420 22 1,160 22 -0.15 22.15 3,800 22.20 1,200 22.30 11,410 327,610 22 22.20 21.75
CTS 8.34 7.80 7.26 7.51 600 7.60 410 7.65 1,960 7.70 -0.10 7.70 2,780 7.75 150 7.80 7,250 4,410 7.66 7.80 7.65
CVT 21.80 20.40 19 20.80 6,310 20.85 5,930 20.90 4,690 20.95 0.55 20.95 9,730 21 5,470 21.10 5,000 153,350 20.50 21.20 20.40 55,050
DAG 7.11 6.65 6.19 6.72 300 6.73 8,530 6.74 1,800 6.74 0.09 6.75 2,600 6.76 6,570 6.77 3,040 206,170 6.65 6.79 6.65
DAH 10.65 9.99 9.30 9.80 16,000 9.90 1,800 9.95 4,550 9.95 -0.04 9.99 500 10 2,500 10.10 920 2,002,840 10.20 10.50 9.95 16,170
DAT 17.40 16.30 15.20 16.30 0 17.30 10 17.35 100 17.40 240
DBD 64 59.90 55.80 60 2,900 60.10 1,320 60.20 980 60.20 0.30 60.30 5,140 60.50 5,000 60.70 500 141,760 59.60 62 59.60
DCL 27.10 25.35 23.60 25.35 86,710 25.40 10,000 25.50 3,000 25.50 0.15 25.55 500 25.60 10,000 25.70 22,460 424,710 25.35 26.70 25.35
DHA 32.80 30.70 28.60 30.50 2,020 30.55 260 30.60 2,000 30.90 0.20 30.90 1,930 30.95 420 31 490 3,510 30.70 31 30.50 2,530
DHM 3.79 3.55 3.31 3.32 870 3.35 300 3.46 50 3.47 -0.08 3.47 1,390 3.48 1,410 3.52 900 2,600 3.52 3.52 3.32
DIC 2.10 1.97 1.84 1.89 8,300 1.90 2,910 1.91 3,000 1.97 0 1.96 7,880 1.97 155,150 1.98 2,600 99,890 2.05 2.05 1.86
DLG 1.58 1.48 1.38 1.49 595,200 1.50 170,080 1.51 36,540 1.51 0.03 1.52 173,630 1.53 121,250 1.54 424,400 2,176,600 1.47 1.54 1.47 100,320
DQC 16.90 15.80 14.70 15.50 1,900 15.60 2,030 15.65 100 15.60 -0.20 15.90 1,020 15.95 1,000 16 12,100 920 15.95 15.95 15.60
DRL 55.60 52 48.40 52 670 52.10 230 52.20 500 52.60 0.60 54.80 200 55.60 2,000 610 53 53 52.60
DTA 6.67 6.24 5.81 5.81 -0.43 5.81 1,380 5.94 1,000 5.95 700 3,600 5.81 5.81 5.81
DTL 36 33.65 31.30 33.65 0 31.30 740 33.65 100 36 10
DTT 14.40 13.50 12.60 13.50 0
DVP 40.30 37.70 35.10 37.80 200 38 50 38.15 2,020 38.40 0.70 38.50 240 38.70 510 38.85 400 9,600 37.70 38.50 37.70 5,230
DXV 4.20 3.93 3.66 3.70 270 3.80 1,000 3.93 0 3.93 40 4.20 1,050
EIB 18.10 16.95 15.80 16.45 7,160 16.50 4,160 16.55 2,620 16.60 -0.35 16.60 2,270 16.85 200 16.90 21,800 47,790 16.95 16.95 16.50
ELC 6.08 5.69 5.30 5.41 300 5.42 20 5.60 200 5.69 0 5.69 90 5.70 5,440 5.80 500 1,610 5.69 5.70 5.60
EMC 12.35 11.55 10.75 10.75 20 11.80 2,000 11.55 0 12.35 10
EVE 12.05 11.30 10.55 10.85 800 10.90 5,500 11 900 11.10 -0.20 11.10 580 11.20 2,090 11.30 5,870 610 11 11.20 11
EVG 2.85 2.67 2.49 2.61 163,050 2.62 57,800 2.63 60,560 2.63 -0.04 2.65 5,000 2.66 26,740 2.67 24,760 189,560 2.67 2.67 2.63 2,010
FCM 7.11 6.65 6.19 6.21 10,000 6.22 10,050 6.26 2,300 6.47 -0.18 6.47 20 6.48 340 6.70 2,940 4,390 6.77 6.77 6.20 1,000
FCN 11 10.30 9.58 10.10 23,350 10.15 16,360 10.20 630 10.20 -0.10 10.25 13,100 10.30 13,820 10.35 3,940 102,050 10.35 10.35 10.15
FDC 13.25 12.40 11.55 12 200 12.40 500 12.40 0 13 170 13.20 630
FIR 47.70 44.60 41.50 44.40 2,350 44.50 5,100 44.55 3,410 44.55 -0.05 44.60 3,850 44.65 1,450 44.70 2,250 46,660 44.40 44.70 44.40
FUCT 12.70 11.90 11.10 11.90 0
FUCT 11.85 11.10 10.35 11.10 0 10.35 50,000 11.50 670
FUCV 7.49 7 6.51 6.99 -0.01 6.98 40 7.49 10 570 7 7 6.99 500
FUES 13.69 12.80 11.91 12.40 31,000 12.50 51,000 12.60 41,010 12.70 -0.10 12.70 10,490 12.80 9,990 12.85 40,000 80,020 12.80 12.80 12.70 1,900
GAB 11.15 10.45 9.72 10 28,710 10.05 5,450 10.10 290 10.10 -0.35 10.45 4,030 10.50 3,710 10.55 8,570 481,840 10.55 10.55 10
GDT 34.55 32.30 30.05 31.75 520 31.80 1,850 31.85 1,940 32.20 -0.10 32.20 3,330 32.30 1,200 32.40 360 7,400 32.30 32.30 31.85
GIL 19.65 18.40 17.15 18.25 750 18.30 2,140 18.35 910 18.40 0 18.40 580 18.60 1,430 18.80 700 37,760 18.40 18.75 18.30 10,000
GMD 24.35 22.80 21.25 22.80 20,340 22.85 7,890 22.90 6,520 22.90 0.10 23 9,170 23.05 730 23.10 9,610 239,290 22.80 23.10 22.80
GSP 11.95 11.20 10.45 10.50 11,000 10.65 1,400 11.25 0.05 11.20 480 11.25 17,310 11.30 30 130 11.20 11.25 11.20
GTA 12.30 11.50 10.70 11 450 11.20 680 11.25 20 11.50 0 12.30 10
HAG 3.98 3.72 3.46 3.82 14,010 3.83 6,390 3.84 4,610 3.85 0.13 3.85 2,590 3.86 23,040 3.87 22,740 1,454,390 3.76 3.91 3.72 47,680
HAH 12.80 12 11.20 11.95 5,540 12 10,870 12.05 1,000 12.15 0.15 12.15 700 12.20 13,180 12.25 1,150 355,520 12.10 12.35 11.95 139,820
HAI 3.07 2.87 2.67 3.05 970 3.06 3,010 3.07 26,980 3.07 0.20 3,775,690 3.07 3.07 2.98 57,290
HAP 3.81 3.57 3.33 3.34 100 3.35 100 3.36 100 3.41 -0.16 3.41 1,590 3.45 1,300 3.46 3,000 306,720 3.54 3.58 3.33 17,000
HAR 4.18 3.91 3.64 3.79 5,000 3.80 25,610 3.81 2,670 3.85 -0.06 3.83 100 3.84 2,100 3.85 8,610 427,630 3.90 3.90 3.80
HAS 7.28 6.81 6.34 6.36 1,000 6.40 500 6.80 1,600 6.80 -0.01 7.27 10 7.28 1,110 150 6.80 6.80 6.80
HCD 3.04 2.85 2.66 3.02 30,400 3.03 14,610 3.04 165,090 3.04 0.19 1,638,800 2.90 3.04 2.85 670
HDG 34.65 32.40 30.15 32.25 3,020 32.30 10,500 32.35 4,170 32.40 0 32.40 25,500 32.45 48,730 32.50 8,120 224,120 32.40 32.50 32.15 75,030
HID 2.32 2.17 2.02 2.11 200 2.12 15,040 2.13 48,100 2.15 -0.02 2.16 810 2.17 9,370 2.19 1,000 108,070 2.17 2.17 2.13
HOT 54.40 50.90 47.35 50.90 0
HQC 1.07 1 0.93 0.97 94,170 0.98 466,680 0.99 404,350 1 0 1 917,020 1.01 145,760 1.02 186,630 3,401,640 1 1 0.99 1,000
HRC 47.25 44.20 41.15 44.20 0 44.15 40 44.20 240 47 500
HSL 8.14 7.61 7.08 7.61 5,730 7.63 6,750 7.64 460 7.65 0.04 7.70 12,540 7.72 2,300 7.75 1,640 97,250 7.60 7.70 7.60
HT1 15.80 14.80 13.80 15.05 1,500 15.10 5,180 15.15 2,870 15.20 0.40 15.20 16,380 15.25 12,200 15.30 16,300 218,700 14.80 15.25 14.80 113,780
HTI 12.30 11.50 10.70 11 100 11.10 2,000 11.40 2,010 11.50 0 11.80 600 11.90 500 12 500
HTL 19.05 17.85 16.65 16.65 710 16.80 500 16.85 800 17.85 0 17.95 1,350 18 7,500 18.50 90
HTN 18.80 17.60 16.40 17.40 4,100 17.45 1,920 17.50 1,410 17.50 -0.10 17.55 1,010 17.60 5,510 17.65 30,650 50,220 17.60 17.65 17.45 28,520
HTT 1.28 1.20 1.12 1.13 11,000 1.14 2,100 1.15 3,000 1.21 0.01 1.20 8,490 1.21 31,780 1.22 8,930 2,060 1.23 1.23 1.15
HTV 13.95 13.05 12.15 12.55 50 13 50 13.05 10 13.45 0.40 13.45 20 13.50 100 13.75 100 30 13.45 13.45 13.45 10
HU1 8.56 8 7.44 8.40 0.40 8.10 5,000 8.40 6,910 8.50 1,370 600 8.40 8.40 8.40
HU3 8.50 7.95 7.40 7.60 700 7.80 250 7.81 100 7.81 -0.14 7.94 300 7.95 310 8 760 200 7.81 7.81 7.81
HUB 20.45 19.15 17.85 18.50 150 18.60 10 19.15 0 19.80 1,680 19.90 330 20 2,850
HVH 18.85 17.65 16.45 17.20 4,310 17.25 2,800 17.30 470 17.30 -0.35 17.35 3,650 17.40 5,610 17.45 5,160 174,070 17.65 17.65 17.20
HVX 4.06 3.80 3.54 3.80 0 3.54 80 3.80 3,300 4.06 30
IJC 16.50 15.45 14.40 15.35 10,060 15.40 35,230 15.45 35,610 15.50 0.05 15.50 20,530 15.55 16,640 15.60 13,180 549,660 15.50 15.65 15.45 187,180
ILB 18.80 17.60 16.40 16.50 810 17 1,000 17.60 0 17.50 1,120 17.60 1,400 17.90 500
ITC 17.05 15.95 14.85 15 10,000 15.80 2,100 15.90 3,970 15.90 -0.05 16.80 530 16.90 1,010 17 9,600 6,130 16 16 15.90
ITD 11 10.30 9.58 9.60 220 10.05 5,000 10.10 1,020 10.30 0 10.30 4,750 10.40 4,060 10.45 1,200 240 10.30 10.30 10.30
KMR 2.72 2.55 2.38 2.50 7,320 2.51 5,600 2.52 8,710 2.52 -0.03 2.55 4,660 2.56 9,890 2.57 5,200 26,620 2.56 2.56 2.52
KOS 29.85 27.90 25.95 28 13,140 28.10 9,870 28.20 11,060 28.30 0.40 28.40 9,850 28.50 14,110 28.60 9,730 275,580 27.70 28.40 27.70
KPF 24.70 23.10 21.50 22 2,000 24.60 1.50 24.60 100 24.70 790 10 24.60 24.60 24.60
KSB 17.70 16.55 15.40 16 34,080 16.05 12,290 16.10 30,070 16.15 -0.40 16.30 500 16.35 4,090 16.40 12,390 350,940 16.55 16.75 16.10
L10 16.15 15.10 14.05 14.05 20 14.30 20 16.15 90 16.15 1.05 20 16.15 16.15 16.15
LAF 9.73 9.10 8.47 8.47 100 8.48 50 9.73 0.63 470 9.72 9.73 9.72
LBM 31.40 29.35 27.30 27.50 500 27.70 800 27.75 30 30.80 1.45 30 200 30.30 80 30.50 50 10 30.80 30.80 30.80 10
LCM 0.75 0.75 0.75
LEC 17.40 16.30 15.20 15.40 20 15.45 430 15.50 200 15.45 -0.85 16.30 510 17 100 17.20 1,360 100 16.30 16.30 15.45
LGC 41.70 39 36.30 39 0 37 2,810 39 1,850 39.80 500
LGL 9.30 8.70 8.10 8.60 80 8.70 7,110 8.79 10 8.80 0.10 8.80 4,700 8.85 600 8.86 900 36,500 8.60 8.94 8.60 18,120
LHG 16.20 15.15 14.10 15.10 12,000 15.20 4,170 15.25 5,000 15.25 0.10 15.30 4,100 15.35 6,000 15.40 3,370 48,360 15.10 15.25 15.05
LM8 23 21.50 20 21.50 0 21.50 200 22.40 50