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 # 18/11/2019

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 1,010.03 ( -2.27    -0.22% )
KL: 212,329,658   GT: 5,150.74 (tỷ)
HNX 106.03 ( -0.21    -0.20% )
KL: 28,238,682   GT: 387.83 (tỷ)
UPCOM 57 ( 0.29    0.52% )
KL: 13,902,604   GT: 198.66 (tỷ)
VN30 927.36 ( -1.08    -0.12% )
KL: 78,864,280   GT: 3,771.18 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: C32 (20.80)    THI (26.60)    
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
ROS 26.75 25 23.25 24.80 1,353,500 24.85 645,840 24.90 420,090 24.90 13,153,500 -0.10 24.95 166,750 25 441,490 25.05 83,080 26,666,540 25 25 24.45 123,400 1,131,950
TNA 20.85 19.50 18.15 19.20 255,000 19.25 105,830 19.30 91,670 19.30 66,260 -0.20 19.40 10,000 19.45 2,000 19.50 56,750 374,190 19.30 19.50 19.10 4,840 11,320
DLG 1.75 1.64 1.53 1.55 219,240 1.56 332,000 1.57 690,880 1.57 314,240 -0.07 1.59 118,000 1.60 154,710 1.61 66,180 4,952,190 1.65 1.66 1.57 32,000 54,050
POW 14.30 13.40 12.50 13.30 217,390 13.35 105,980 13.40 210,070 13.45 158,600 0.05 13.45 4,340 13.50 190,980 13.55 50,690 1,774,620 13.45 13.50 13.35 87,370 1,071,490
CTG 23.10 21.60 20.10 21.60 213,080 21.65 160,990 21.70 52,010 21.70 156,840 0.10 21.75 23,000 21.80 54,690 21.85 112,450 2,515,020 21.60 21.90 21.50 4,010 30
ITA 3.35 3.14 2.93 3.09 138,150 3.10 237,120 3.11 242,380 3.11 131,380 -0.03 3.13 52,960 3.14 34,090 3.15 235,170 1,951,270 3.12 3.16 3.11 2,000
MBB 24.55 22.95 21.35 22.60 136,680 22.65 284,640 22.70 411,630 22.75 282,220 -0.20 22.75 160,210 22.80 669,000 22.85 94,600 5,963,420 22.95 22.95 22.70 500
HNG 15.90 14.90 13.90 14.70 121,520 14.75 50,450 14.80 10,000 14.85 27,680 -0.05 14.85 15,310 14.90 112,370 14.95 32,350 126,510 14.70 14.85 14.70 2,310
HPG 24.20 22.65 21.10 22.55 120,240 22.60 204,750 22.65 76,840 22.65 195,400 0 22.70 10,050 22.75 46,110 22.80 239,440 3,431,350 22.65 22.80 22.55 263,800 585,360
SSI 22.95 21.45 19.95 21 93,220 21.05 37,310 21.10 17,260 21.10 194,650 -0.35 21.20 12,370 21.25 28,670 21.30 42,720 1,624,740 21.40 21.45 21.10 20,780 231,280
TDG 2.09 1.96 1.83 1.89 90,110 1.90 14,610 1.91 12,470 1.91 43,600 -0.05 1.96 11,970 1.97 5,200 1.98 40,000 433,260 2.05 2.05 1.91
STB 11.40 10.70 9.96 10.55 80,290 10.60 500,340 10.65 227,520 10.70 95,150 0 10.70 23,360 10.75 96,090 10.80 186,730 1,610,810 10.80 10.80 10.65 60,420 29,440
DIG 14.40 13.50 12.60 13.70 69,310 13.75 75,200 13.80 102,720 13.80 68,080 0.30 13.85 30,000 13.90 52,110 13.95 19,490 961,380 13.50 13.90 13.50 300,000 3,850
KBC 15.90 14.90 13.90 14.80 65,430 14.85 14,050 14.90 4,900 14.90 218,710 0 14.95 64,780 15 89,090 15.05 62,730 844,970 15 15 14.85 64,360
HQC 1.14 1.07 1 1.03 65,400 1.04 680,550 1.05 464,490 1.05 187,700 -0.02 1.07 116,150 1.08 530,470 1.09 597,590 2,417,570 1.07 1.08 1.05 4,700
FIT 4.62 4.32 4.02 4.10 60,000 4.12 1,000 4.15 28,030 4.15 69,260 -0.17 4.20 10,000 4.25 650 4.26 2,000 317,640 4.32 4.40 4.15 2,360 100
PVD 17.40 16.30 15.20 16.30 52,980 16.35 28,170 16.40 6,180 16.40 26,760 0.10 16.45 127,140 16.50 25,140 16.55 65,960 1,051,900 16.35 16.55 16.30 2,640
FPT 62.30 58.30 54.30 58.40 52,220 58.50 49,500 58.60 17,240 58.60 99,470 0.30 58.70 11,690 58.80 43,020 58.90 29,910 2,568,040 58.30 58.80 57.70
VCI 36.35 34 31.65 33.45 51,090 33.50 1,310 33.55 510 33.55 4,000 -0.45 34 44,880 34.20 6,000 34.30 5,100 124,190 34 34 33.45 106,200 15,000
VRC 19 17.80 16.60 17.70 46,070 17.75 17,200 17.80 18,900 17.85 19,800 0.05 17.85 1,180 17.90 11,310 17.95 7,000 686,450 17.70 17.90 17.50 60
FUES 14.40 13.46 12.52 13.40 45,000 13.42 35,000 13.43 5,480 13.43 10,000 -0.03 13.50 36,000 13.60 25,000 13.70 15,000 80,270 13.43 13.46 13.43 270
VGC 20.05 18.75 17.45 18.50 43,520 18.55 54,840 18.60 21,000 18.70 35,000 -0.05 18.70 610 18.75 8,190 18.80 31,960 144,600 18.55 18.75 18.55 110 52,140
AMD 1.89 1.77 1.65 1.68 42,300 1.69 20,420 1.70 18,980 1.70 142,640 -0.07 1.71 7,570 1.72 13,840 1.73 5,000 4,378,980 1.89 1.89 1.70 2,000 10,000
VND 15.05 14.10 13.15 13.90 40,570 13.95 240 14 24,410 14.20 192,000 0.10 14.20 30,860 14.25 37,220 14.30 12,540 506,950 14 14.20 13.90 135,770
TCB 26.40 24.70 23 24.75 40,370 24.80 16,400 24.85 4,450 24.90 71,860 0.20 24.90 22,880 24.95 17,760 25 131,450 1,355,990 24.70 24.95 24.40 144,000 144,000
HSG 8.38 7.84 7.30 7.71 40,350 7.72 51,590 7.73 3,720 7.75 437,390 -0.09 7.75 7,490 7.78 10,500 7.79 12,900 3,920,780 7.82 7.93 7.70 255,510
VCB 97.20 90.90 84.60 89.50 39,020 89.60 11,700 89.70 4,770 89.70 71,630 -1.20 89.90 200 90 1,520 90.10 510 565,270 90 91 89.40 32,570 164,060
SHI 9.68 9.05 8.42 8.60 35,470 8.61 1,270 8.65 200 8.70 2,260 -0.35 8.70 23,060 8.75 1,000 9 5,400 559,610 9.10 9.10 8.70
TTF 3 2.81 2.62 2.77 34,970 2.78 59,960 2.79 3,280 2.79 17,250 -0.02 2.80 37,760 2.81 21,210 2.82 14,730 362,890 2.81 2.83 2.78
HHS 3.23 3.02 2.81 3.01 34,030 3.02 17,980 3.03 11,590 3.04 17,570 0.02 3.04 1,930 3.05 72,100 3.06 25,750 201,510 3.02 3.05 3.02 19,090
VPB 22.45 21 19.55 21.20 33,970 21.25 25,320 21.30 1,810 21.40 130,540 0.40 21.40 47,990 21.45 30,500 21.50 44,320 1,380,960 21.05 21.40 21 622,620 622,620
PVT 18.45 17.25 16.05 17.50 32,640 17.55 20,050 17.60 52,340 17.65 62,550 0.40 17.65 5,960 17.70 40,910 17.75 58,500 870,680 17.25 17.80 17.15 908,460 508,790
DXG 16.70 15.65 14.60 15.60 32,270 15.65 94,720 15.70 36,790 15.70 28,830 0.05 15.80 23,490 15.85 58,050 15.90 26,380 797,030 15.70 15.90 15.60 6,600
PNJ 90.90 85 79.10 85.10 32,100 85.20 25,480 85.30 670 85.30 19,240 0.30 85.40 13,980 85.50 12,510 85.60 13,540 406,810 84.80 85.70 84.80
HBC 12.65 11.85 11.05 11.65 31,010 11.70 112,590 11.75 52,440 11.80 128,320 -0.05 11.80 7,530 11.85 28,880 11.90 68,530 1,529,380 11.75 11.90 11.70 1,520 2,320
TPB 24 22.45 20.90 22.10 31,000 22.20 28,790 22.25 33,810 22.25 37,340 -0.20 22.40 1,000 22.45 35,430 22.50 16,900 326,040 22.45 22.45 22.20
VRE 37.45 35 32.55 35.10 29,350 35.15 13,020 35.20 4,940 35.20 147,120 0.20 35.25 6,540 35.30 106,650 35.35 47,900 6,260,710 35.20 35.45 34.95 2,140,090 529,560
OGC 4.13 3.86 3.59 3.91 29,240 3.92 3,210 3.93 10,340 3.93 30,450 0.07 3.94 1,050 3.95 19,440 3.96 14,100 464,260 3.86 4 3.86 1,760
ASM 6.73 6.29 5.85 6.16 28,520 6.17 8,180 6.18 5,560 6.17 102,450 -0.12 6.20 10,480 6.21 9,570 6.22 18,000 1,700,240 6.29 6.30 6.15 30,400
AAA 16.30 15.25 14.20 14.95 27,950 15 246,340 15.05 86,350 15.05 133,890 -0.20 15.10 220,000 15.15 73,910 15.20 110,810 2,655,020 15.30 15.35 15.05 15,260
LDG 10.75 10.05 9.35 9.98 26,290 9.99 70,810 10 217,410 10.05 553,630 0 10.05 34,640 10.10 108,840 10.15 45,170 1,619,580 10.10 10.20 9.99
DRC 24.15 22.60 21.05 22.50 25,930 22.55 24,700 22.60 11,310 22.60 5,000 0 22.65 4,710 22.70 2,950 22.75 1,100 148,410 22.65 22.70 22.30 1,300
FMC 29.10 27.20 25.30 27.05 24,590 27.10 24,590 27.15 4,900 27.25 200 0.05 27.25 810 27.30 990 27.35 400 6,750 27.20 27.25 27.05 780
FCN 12.15 11.40 10.65 11.05 24,210 11.10 39,150 11.15 7,900 11.10 20,330 -0.30 11.20 34,450 11.30 600 11.35 14,740 294,850 11.40 11.45 11 6,140 2,730
PPC 27.95 26.15 24.35 26.10 24,110 26.15 4,980 26.20 7,000 26.25 5,000 0.10 26.25 7,420 26.30 8,490 26.35 2,610 148,160 26.20 26.35 26.15 59,900 2,000
HII 11.60 10.85 10.10 10.40 23,000 10.45 5,000 10.50 13,550 10.60 14,770 -0.25 10.60 3,090 10.65 7,000 10.70 9,990 196,230 10.85 10.90 10.60
HDB 31 29 27 28.25 22,000 28.30 25,710 28.35 26,210 28.35 454,240 -0.65 28.80 8,340 28.85 13,670 28.90 27,700 2,507,740 29 29.05 28.35 48,400 51,360
TDH 10.50 9.83 9.15 9.80 22,000 9.81 45,460 9.83 20,000 9.84 70,040 0.01 9.84 16,910 9.85 36,670 9.86 6,900 177,250 9.82 9.90 9.81 10
HVN 38.05 35.60 33.15 35.10 21,950 35.15 24,080 35.20 8,340 35.20 37,790 -0.40 35.25 6,470 35.30 10 35.35 1,520 487,800 35.90 35.90 35.10 38,130 100,000
GAB 10.80 10.10 9.40 10 21,410 10.05 40,110 10.10 2,380 10.10 34,620 0 10.15 23,000 10.20 32,750 10.25 26,000 71,700 10 10.10 9.88
CVT 23.85 22.30 20.75 22 21,380 22.05 100 22.10 10,770 22.10 64,720 -0.20 22.20 9,570 22.25 6,670 22.30 20 202,970 22.40 22.50 22.10 3,110 9,400
EVG 3.03 2.84 2.65 2.74 21,000 2.75 8,100 2.76 950 2.81 10,000 -0.03 2.80 3,990 2.81 34,740 2.82 55,000 338,630 2.84 2.84 2.75 31,520
VNE 3.65 3.42 3.19 3.45 20,500 3.46 120 3.47 100 3.53 10 0.11 3.53 1,720 3.55 4,400 3.59 300 391,400 3.42 3.53 3.36 22,400
YBM 4.53 4.24 3.95 3.95 19,920 3.96 4,500 4 3,530 4.02 10 -0.22 4.02 410 4.05 20 4.10 20 28,210 4.24 4.24 3.96
PTL 4.95 4.63 4.31 4.41 19,190 4.60 1,850 4.63 290 4.63 8,000 0 4.79 200 4.80 35,620 4.95 2,600 9,220 4.41 4.63 4.41
GAS 113.90 106.50 99.10 107.70 19,110 107.80 2,890 107.90 11,890 108 45,950 1.50 108 16,210 108.10 2,330 108.20 4,750 568,170 106.50 108.50 106 11,230 7,520
DCM 7.52 7.03 6.54 7.01 16,610 7.02 5,510 7.03 17,240 7.03 6,000 0 7.06 30,420 7.07 19,740 7.08 300 74,430 7.07 7.07 7.03 5,660 100
IJC 16.65 15.60 14.55 15.95 16,500 16 3,500 16.10 270 16.15 33,250 0.55 16.15 6,150 16.20 35,890 16.25 6,000 1,159,660 15.55 16.25 15.50 13,360 4,000
GMD 26.65 24.95 23.25 24.85 16,390 24.90 22,060 24.95 4,560 25 10,820 0.05 25 5,750 25.05 1,000 25.10 13,770 257,460 25 25.25 24.90
REE 39.40 36.85 34.30 37 16,190 37.05 18,420 37.10 60 37.10 59,590 0.25 37.15 17,120 37.20 22,150 37.25 7,480 655,210 36.85 37.20 36.85 200
FTS 12.05 11.30 10.55 11.20 15,890 11.25 6,230 11.30 720 11.30 0 11.35 4,030 11.40 8,990 11.45 13,340 11,340 11.30 11.40 11.30 600
HVH 19.50 18.25 17 18.05 14,840 18.10 11,060 18.15 5,580 18.20 100 -0.05 18.20 6,080 18.25 9,430 18.30 10,600 175,430 18.25 18.25 18.10
CCL 6.79 6.35 5.91 6.03 14,630 6.05 10 6.10 10,000 6.21 49,370 -0.14 6.21 260 6.25 2,000 6.29 1,000 290,930 6.31 6.35 5.99 8,380 27,000
HAX 19 17.80 16.60 17.30 14,000 17.35 13,460 17.40 5,580 17.60 2,990 -0.20 17.60 320 17.65 100 17.70 3,900 137,330 17.90 17.90 17.35 50
PHC 12.75 11.95 11.15 11.70 13,980 11.75 330 11.80 1,000 11.90 1,030 -0.05 11.90 11,110 11.95 1,930 12 18,760 151,630 11.90 12 11.80
GTN 22.40 20.95 19.50 20.60 13,900 20.65 10 20.70 7,120 20.70 31,630 -0.25 20.80 1,000 20.85 10,000 20.90 9,650 415,310 20.90 21 20.70 2,670 5,560
TVB 14.65 13.70 12.75 13.60 13,880 13.65 10,000 13.70 15,960 13.80 9,010 0.10 13.80 3,000 13.90 5,990 14 3,800 79,860 13.80 13.90 13.60 430
TCH 27.35 25.60 23.85 25.95 13,840 26 6,290 26.10 15,400 26.15 109,070 0.55 26.15 30,830 26.20 5,490 26.25 9,920 1,123,180 25.65 26.25 25.65 43,600 12,800
AST 76.50 71.50 66.50 72.50 13,630 72.70 5,000 72.80 580 72.80 2,000 1.30 73.40 100 73.50 5,030 74 5,280 43,730 71.50 73.40 71.50 10,450 390
ANV 27.15 25.40 23.65 25.30 13,420 25.35 9,600 25.40 21,900 25.40 47,950 0 25.45 500 25.50 5,950 25.55 6,680 293,090 25.50 25.55 25.35 1,000 370
PDR 28 26.20 24.40 26 13,100 26.05 4,200 26.10 11,970 26.20 10 0 26.20 17,040 26.25 650 26.30 9,720 833,500 26.20 26.20 26.05 3,170
PHR 59.10 55.30 51.50 56.10 12,380 56.20 2,140 56.40 200 56.40 32,250 1.10 56.50 880 56.60 2,000 56.70 2,000 336,900 55.30 56.40 55.30 3,480 56,600
SBT 20.10 18.80 17.50 18.65 12,140 18.70 30,000 18.75 10,000 18.80 137,330 0 18.80 45,910 18.85 42,940 18.90 41,680 1,144,580 18.80 18.85 18.60 3,410 52,890
VPH 4.74 4.43 4.12 4.23 11,510 4.25 1,880 4.26 2,000 4.39 -0.04 4.39 5,090 4.42 500 4.43 4,460 19,170 4.23 4.39 4.23
HAG 4.36 4.08 3.80 3.99 11,270 4 331,320 4.01 1,650 4.01 347,900 -0.07 4.03 50,800 4.04 18,450 4.05 30,500 1,492,730 4.10 4.12 4.01 370
KDH 28 26.20 24.40 26.05 11,100 26.10 13,230 26.15 10,640 26.20 9,670 0 26.20 4,330 26.25 2,000 26.30 7,150 118,540 26.50 26.50 26.15 30,300 4,050
APG 10.35 9.68 9.01 9.60 11,000 9.68 4,350 9.70 10 10 28,000 0.32 10 81,580 10.10 10 10.30 700 820,950 9.70 10 9.60 19,890
HTN 18.65 17.45 16.25 17.30 10,500 17.35 2,040 17.40 17,920 17.40 -0.05 17.45 3,940 17.50 22,500 17.55 6,600 46,290 17.45 17.50 17.40 15,820
DGW 27.75 25.95 24.15 25.80 10,430 25.85 9,940 25.90 3,050 25.90 5,540 -0.05 25.95 18,030 26 17,870 26.05 13,750 335,170 26 26.10 25.85
TCM 22.85 21.40 19.95 20.40 10,310 20.45 8,280 20.50 47,060 20.50 62,200 -0.90 20.55 1,810 20.60 5,400 20.70 6,360 771,030 21.40 21.45 20.30 40
CSM 15.60 14.60 13.60 14.35 10,010 14.40 11,000 14.45 670 14.45 14,710 -0.15 14.60 2,700 14.65 7,050 14.70 4,150 29,710 14.45 14.60 14.45 10
BWE 26.20 24.50 22.80 24.25 10,000 24.30 8,210 24.35 8,860 24.35 5,800 -0.15 24.45 7,960 24.50 125,180 24.60 1,500 31,600 24.70 24.80 24.35 6,760
SJD 22.55 21.10 19.65 20.90 10,000 21 25,150 21.10 2,740 21.20 10 0.10 21.20 2,490 21.30 5,000 21.40 10,850 97,350 21.20 21.40 20.80 6,300 300
NLG 30.10 28.15 26.20 28.10 9,220 28.15 35,700 28.20 200,000 28.30 13,690 0.15 28.25 220 28.30 35,930 28.35 32,260 253,850 28.15 28.30 28
DPG 52.40 49 45.60 49 9,010 49.10 26,000 49.20 9,000 49.20 11,500 0.20 49.35 1,390 49.40 34,700 49.45 410 143,690 49 49.40 48.60 8,910
TDC 9.33 8.72 8.11 8.60 9,000 8.61 1,750 8.62 800 8.62 5,400 -0.10 8.79 900 8.80 25,650 8.81 2,000 42,520 8.60 8.80 8.60 2,000
VHM 103.10 96.40 89.70 96.10 8,300 96.20 12,500 96.30 19,400 96.30 42,100 -0.10 96.40 1,010 96.50 14,780 96.60 14,060 1,018,490 97.20 97.40 96.20 200,400 177,920
CII 25.55 23.90 22.25 23.55 8,100 23.60 6,670 23.65 14,390 23.70 27,020 -0.20 23.70 12,240 23.75 2,000 23.80 2,500 135,500 23.60 23.90 23.60 30,000 82,390
HCM 27.10 25.35 23.60 24.90 8,000 24.95 5,360 25 3,100 25 102,560 -0.35 25.10 500 25.15 9,990 25.20 5,200 846,120 25.15 25.40 25 52,610 79,480
HAH 13.60 12.75 11.90 12.55 7,200 12.60 110 12.65 25,860 12.65 20,550 -0.10 12.70 1,840 12.75 7,040 12.80 4,270 28,960 12.75 12.75 12.65 23,450 1,220
KOS 29.40 27.50 25.60 27.30 7,160 27.40 3,190 27.50 7,100 27.60 15,510 0.10 27.60 9,510 27.70 1,840 27.80 1,650 85,850 27.50 28.10 27.20
BID 45.45 42.50 39.55 41.90 6,740 41.95 9,240 42 47,070 42 20,560 -0.50 42.05 2,720 42.10 1,400 42.40 4,770 627,650 42.65 42.70 42 24,700 54,390
CTI 26.20 24.50 22.80 23.75 6,520 23.80 1,820 23.90 1,190 24 8,900 -0.50 24 14,720 24.10 7,140 24.15 5,000 294,050 24.30 24.30 23.60 1,380
ITC 17.30 16.20 15.10 15.80 6,350 16 13,800 16.20 4,030 16.60 0.40 16.60 3,390 16.70 9,150 16.80 1,000 26,500 16.50 16.60 16.20
DBD 65 60.80 56.60 63.50 6,310 63.70 2,570 63.80 6,990 64 16,750 3.20 64 60,240 64.20 7,500 64.30 110 581,860 61.10 64.50 61.10
NVL 62.50 58.50 54.50 58.30 6,280 58.40 1,000 58.50 2,940 58.50 28,590 0 58.60 6,020 58.70 6,460 58.80 3,270 286,990 58.70 59 58.10 4,450 450
BSI 7.58 7.09 6.60 7.09 6,030 7.10 3,800 7.11 1,000 7.10 1,000 0.01 7.14 200 7.15 10,390 7.20 12,650 11,680 7.09 7.15 7.09 460
DPM 15 14.05 13.10 13.85 6,000 13.90 15,490 13.95 10,900 14 15,300 -0.05 14 4,060 14.05 61,210 14.10 19,270 310,270 14.15 14.15 13.95 122,510 4,610
BVH 77.50 72.50 67.50 73 5,830 73.10 110 73.20 750 73.20 5,930 0.70 73.40 1,980 73.50 1,620 73.60 4,770 118,990 73 73.90 72.70 14,550 6,230
HAR 4.32 4.04 3.76 3.86 5,770 3.87 580 3.89 40 3.90 15,740 -0.14 3.90 1,350 3.91 4,090 3.95 4,500 231,170 3.85 4.03 3.85
DHC 41.15 38.50 35.85 38.15 5,510 38.20 20,500 38.30 1,100 38.80 500 0.30 38.80 11,580 38.90 2,890 38.95 4,000 80,600 38.15 39.20 38.15 183,140 180,010
TVT 23.20 21.70 20.20 21.70 5,500 21.75 10 21.95 1,000 21.95 0.25 22 320 22.20 100 22.50 670 1,580 21.95 21.95 21.95
HAP 3.63 3.40 3.17 3.33 5,300 3.34 5,820 3.35 150 3.35 5,000 -0.05 3.38 5,000 3.39 5,000 3.40 10,410 52,010 3.34 3.40 3.34 21,250
CRE 26.25 24.55 22.85 24.45 5,200 24.50 4,920 24.55 2,660 24.60 12,600 0.05 24.60 28,570 24.65 5,750 24.70 8,030 163,470 24.60 24.70 24.50
HID 2.48 2.32 2.16 2.30 5,200 2.32 3,240 2.33 2,000 2.36 1,000 0.04 2.36 4,000 2.37 2,710 2.38 3,890 39,390 2.38 2.40 2.32
DIC 1.97 1.85 1.73 1.95 5,110 1.96 5,400 1.97 807,240 1.97 10 0.12 714,130 1.97 1.97 1.92 10,000
HAS 7.86 7.35 6.84 7 5,100 7.01 200 7.34 20 7.35 250 0 7.35 770 7.40 5,750 7.50 7,570 1,300 7.34 7.35 7.34
TLD 4.77 4.46 4.15 4.41 5,100 4.42 3,090 4.44 4,560 4.46 50 0 4.46 10,010 4.48 9,900 4.50 5,480 83,970 4.46 4.52 4.40
BFC 15.45 14.45 13.45 14.45 5,030 14.50 1,210 14.60 1,180 14.75 50 0.30 14.75 470 14.80 1,550 14.85 1,310 17,210 14.40 14.80 14.40 350 4,500
TCR 2.03 1.90 1.77 1.82 5,010 1.84 200 1.85 2,190 1.83 -0.07 2.02 630 2.03 4,050 10 1.83 1.83 1.83
AGM 10.80 10.10 9.40 9.65 5,000 9.71 1,000 9.75 2,890 9.75 10 -0.35 10.10 1,500 10.15 2,000 10.20 2,200 6,010 9.80 9.80 9.75
CIG 2.18 2.04 1.90 2.05 5,000 2.10 4,000 2.18 71,740 2.18 0.14 23,330 2.18 2.18 2.18
DQC 18.05 16.90 15.75 16.20 5,000 16.75 550 16.80 140 16.85 -0.05 16.85 70 16.90 320 16.95 700 3,210 16.85 16.90 16.85 910
HCD 4.39 4.11 3.83 3.85 5,000 3.86 18,900 3.87 2,000 4.20 24,010 0.09 4.20 13,390 4.21 2,100 4.29 8,740 905,310 4.27 4.30 3.83
LCG 9.09 8.50 7.91 8.31 5,000 8.33 200 8.35 780 8.35 91,110 -0.15 8.46 17,610 8.47 3,520 8.48 15,180 644,050 8.53 8.53 8.35 305,000
UDC 4.92 4.60 4.28 4.40 5,000 4.41 2,000 4.45 1,000 4.65 0.05 4.64 1,000 4.65 480 4.70 1,000 10,030 4.50 4.65 4.50
VIC 127.60 119.30 111 119.40 5,000 119.50 880 119.60 1,470 119.60 11,440 0.30 120 3,690 120.30 1,700 120.40 4,790 238,410 119.20 120.80 118.80 27,740 157,170
NTL 24.25 22.70 21.15 22.50 4,900 22.55 13,230 22.60 48,770 22.60 8,900 -0.10 22.70 820 22.80 6,510 22.85 30 50,190 22.60 22.80 22.60 1,270
VJC 153.40 143.40 133.40 143.10 4,830 143.20 3,490 143.30 2,880 143.30 19,720 -0.10 143.40 11,540 143.50 6,510 143.60 2,310 495,170 143.50 143.70 142.90 7,010 54,680
PC1 21.40 20 18.60 19.80 4,770 19.85 1,760 19.90 5,610 20 16,210 0 20 16,400 20.05 3,900 20.10 10,000 269,080 20 20.30 19.90 29,780 2,950
TBC 25.75 24.10 22.45 24.10 4,650 24.20 60 24.30 5,000 24.50 0.40 24.50 2,840 25 1,000 25.20 500 2,160 24.50 24.50 24.50
PTB 77.60 72.60 67.60 72.50 4,570 72.60 8,990 72.70 630 72.80 660 0.20 72.80 6,400 72.90 4,440 73 2,790 10,320 73.20 73.20 72.50 1,270 2,060
TRC 41.70 39 36.30 37.50 4,500 37.55 2,000 38.10 10,000 39 1,010 0 39 11,990 39.20 2,500 39.50 2,490 16,510 38.95 39 38.10 4,000
PLX 64.30 60.10 55.90 59.70 4,410 59.80 5,110 59.90 970 59.90 4,260 -0.20 60 38,750 60.20 5,120 60.30 5,890 253,570 60.10 60.20 59.90 17,260 5,000
BCE 7.27 6.80 6.33 6.70 4,000 6.71 150 6.72 500 6.80 3,000 0 6.79 4,690 6.80 640 6.81 170 3,070 6.99 6.99 6.80
CTS 8.36 7.82 7.28 7.60 4,000 7.63 13,450 7.65 300 7.79 5,000 -0.03 7.79 1,040 7.80 11,000 7.81 1,440 24,440 7.78 7.79 7.70 5,000
AGR 4.41 4.13 3.85 4.02 3,550 4.06 16,710 4.07 20 4.08 -0.05 4.12 500 4.13 27,820 4.14 5,000 119,230 4.13 4.13 4.08
DBC 26.15 24.45 22.75 24.30 3,380 24.40 12,000 24.45 1,390 24.45 6,000 0 24.50 9,200 24.60 8,700 24.70 16,510 112,960 24.70 24.70 24.45
ASP 7.55 7.06 6.57 6.93 3,320 6.96 4,600 6.97 7,870 6.97 11,230 -0.09 7.03 1,310 7.05 1,600 7.06 1,700 28,100 6.93 7.05 6.93
TNI 10.75 10.05 9.35 9.98 3,110 9.99 1,100 10 870 10.10 84,110 0.05 10.10 810 10.15 7,250 10.20 8,600 419,430 10.05 10.10 9.99
HDC 25 23.40 21.80 23.45 3,100 23.50 4,030 23.55 300 23.60 5,720 0.20 23.60 2,780 23.70 23,950 23.75 26,210 497,000 23.40 23.90 23.30 3,970
PAC 28.35 26.50 24.65 25.80 3,100 26 4,500 26.05 260 26.05 40 -0.45 26.45 450 26.50 500 26.60 800 14,320 26.50 26.70 26
LSS 4.70 4.40 4.10 4.35 3,030 4.36 1,000 4.40 630 4.52 10 0.12 4.52 1,000 4.53 450 4.54 20 3,020 4.50 4.52 4.41
DCL 19.25 18 16.75 17.50 3,000 17.55 280 17.70 1,090 17.70 900 -0.30 17.95 100 18 2,600 18.10 560 11,230 17.70 18 17.70
NAF 23.30 21.80 20.30 21.40 3,000 21.50 450 21.60 200 21.80 0 21.75 500 21.80 8,280 21.90 7,600 15,050 21.80 21.80 21.45
S4A 29.95 28 26.05 27.50 3,000 27.60 500 27.80 1,000 28 0 29.90 1,430 29.95 10,100 300 28 28 28
TLH 4.20 3.93 3.66 3.96 3,000 3.97 2,000 3.98 1,000 4.05 100 0.12 4.05 2,900 4.06 1,800 4.07 2,500 137,230 3.93 4.07 3.90
DMC 73.50 68.70 63.90 67 2,900 67.90 2,000 68 100 68.10 860 -0.60 68.10 7,800 69.50 500 73.50 1,660 11,330 68.10 68.10 68.10 3,500 11,330
MSN 80.40 75.20 70 74.30 2,820 74.40 12,020 74.50 24,040 74.50 26,510 -0.70 74.80 1,000 74.90 1,740 75 3,530 275,160 75.20 75.20 74.50 34,610 116,550
SMA 12.80 12 11.20 11.70 2,750 11.80 780 11.90 890 12 0
FIR 46 43 40 43.60 2,720 43.70 1,590 43.90 840 43.90 5,510 0.90 44 1,950 44.10 1,680 44.20 2,500 64,960 43.40 44 43.35
TDM 28.35 26.50 24.65 26.20 2,710 26.25 2,550 26.30 2,210 26.50 100 0 26.50 1,970 26.70 4,000 26.75 2,110 12,230 26.50 26.80 26.40
VOS 1.87 1.75 1.63 1.80 2,670 1.81 2,840 1.82 10 1.84 5,870 0.09 1.84 1,230 1.85 8,120 1.86 3,000 277,710 1.75 1.87 1.70
ILB 18.40 17.20 16 16.65 2,500 16.70 11,000 16.80 1,200 17.20 10 0 17.20 1,490 17.35 300 17.40 1,250 8,330 16.50 17.20 16.50
SJF 2.35 2.20 2.05 2.33 2,500 2.34 500 2.35 245,940 2.35 1,330 0.15 913,460 2.21 2.35 2.18
CMG 41.70 39 36.30 38.10 2,470 38.20 660 38.30 120 38.85 8,000 -0.15 38.85 630 38.90 1,250 38.95 2,390 22,220 39 39 38 2,400 900
QCG 4.79 4.48 4.17 4.44 2,400 4.45 9,690 4.46 360 4.46 10,000 -0.02 4.49 10,880 4.50 16,740 4.51 1,840 33,050 4.52 4.52 4.46
VSH 21.70 20.30 18.90 20.70 2,300 20.80 3,000 20.90 240 20.90 5,010 0.60 21 2,000 21.30 20,000 21.40 1,000 36,960 20.35 21.65 19.20 4,000
MWG 124.90 116.80 108.70 117.80 2,240 117.90 10,000 118 100 118.50 33,960 1.70 118.50 4,920 118.60 8,100 118.80 1,650 477,380 117 118.50 116.80
PAN 30.95 28.95 26.95 28.50 2,200 28.55 690 28.70 1,940 28.90 -0.05 28.90 4,000 28.95 680 29 4,120 7,350 28.95 28.95 28.55
VNG 22.80 21.35 19.90 21.10 2,200 21.15 1,100 21.20 440 21.25 3,500 -0.10 21.25 6,000 21.30 10,250 21.35 7,430 287,170 21.35 21.50 21.20
TV2 93.90 87.80 81.70 88 2,150 88.60 210 88.70 100 89 300 1.20 89 360 89.20 890 89.30 120 29,600 87.80 89.50 87.80
D2D 90.90 85 79.10 85.90 2,000 86 3,450 86.30 10 86.50 3,360 1.50 86.50 750 86.60 100 86.70 1,060 87,510 85 87 84.60 4,550
PLP 10.60 9.95 9.26 9.41 2,000 9.50 1,050 9.70 100 10.10 0.15 9.90 230 9.98 1,770 9.99 2,980 10 10.10 10.10 10.10
QBS 3.08 2.88 2.68 2.92 2,000 2.95 500 2.96 700 3.04 20 0.16 3.04 10,040 3.05 2,400 3.06 5,100 135,470 2.91 3.04 2.88
SCD 26.95 25.20 23.45 25 2,000 25.10 1,000 25.20 1,480 25.20 10 0 25.90 1,210 26.80 1,000 26.85 1,000 12,120 25.20 25.90 25.20 11,000
VTO 8.07 7.55 7.03 7.36 2,000 7.40 700 7.45 200 7.50 -0.05 7.50 13,130 7.60 8,600 7.70 520 1,100 7.50 7.50 7.50
OPC 49.75 46.50 43.25 46 1,920 46.20 500 46.50 10 46.90 0.40 47 3,110 47.50 470 47.60 100 10 46.90 46.90 46.90
EIB 20.05 18.75 17.45 18.70 1,880 18.75 4,830 18.80 340 18.85 16,720 0.10 18.85 4,770 18.90 187,510 18.95 50,040 312,720 18.60 18.85 18.55 10 34,730
LGL 9.79 9.15 8.51 8.99 1,800 9 1,310 9.02 90 9.13 510 -0.02 9.13 1,850 9.15 13,400 9.19 5,200 22,480 9 9.25 8.99
SAM 8.54 7.99 7.44 7.96 1,800 7.98 2,990 7.99 2,180 8 19,000 0.01 8 4,220 8.05 10,000 8.10 30,540 35,040 7.98 8 7.98 9,720
NCT 77 72 67 71.60 1,750 71.70 230 71.80 150 71.80 300 -0.20 72.10 250 72.20 440 72.40 50 5,880 72 72.10 71.80 600
VID 4.40 4.12 3.84 3.85 1,650 3.88 500 4 10 4.12 70 0 4.12 10 4.13 60 4.30 50 1,190 4.12 4.12 3.85
GDT 35.60 33.30 31 32.20 1,500 32.30 250 33 330 33.45 10 0.15 33.45 2,990 33.50 4,800 33.55 2,900 26,460 33 33.60 33
HTI 12.30 11.50 10.70 11.30 1,500 11.40 2,070 11.50 90 11.50 430 0 11.60 860 11.70 500 11.80 20,500 470 11.50 11.50 11.50
KMR 2.84 2.66 2.48 2.63 1,500 2.64 470 2.65 80 2.70 2,550 0.04 2.70 5,790 2.72 2,070 2.74 2,690 16,130 2.66 2.70 2.64
VIS 28.35 26.50 24.65 26 1,500 26.30 1,200 26.50 800 26.50 100 0 26.60 1,100 26.70 400 26.80 1,000 300 26.50 26.70 26.50
IBC 22.65 21.20 19.75 21.05 1,420 21.10 1,550 21.15 1,330 21.20 3,270 0 21.20 2,730 21.25 4,420 21.30 3,990 122,730 21.20 21.25 21.15
VNM 134.70 125.90 117.10 122.60 1,380 122.70 3,430 122.80 1,170 123 86,000 -2.90 123 390 123.30 240 123.40 100 2,384,360 126 126 120 157,010 1,369,460
MHC 3.73 3.49 3.25 3.40 1,300 3.41 4,720 3.42 1,010 3.68 1,000 0.19 3.68 5,440 3.70 790 3.72 1,000 2,010 3.45 3.68 3.41
VHC 84.30 78.80 73.30 77.90 1,250 78 6,450 78.10 450 78.60 6,700 -0.20 78.60 150 78.70 740 78.80 4,000 53,020 78.40 78.80 77.60 6,740 17,990
PXS 6.62 6.19 5.76 5.95 1,210 6 220 6.05 50 6.10 40 -0.09 6.10 1,050 6.15 4,000 6.17 780 286,020 5.90 6.20 5.90 10,000
CTF 23.55 22.05 20.55 21 1,200 21.35 1,350 22 980 22 670 -0.05 23 400 23.10 400 23.30 150 145,820 22.90 23 22 4,000 600
HSL 8.18 7.65 7.12 7.58 1,200 7.60 28,140 7.65 28,000 7.65 2,000 0 7.66 600 7.68 900 7.69 1,000 62,810 7.65 7.65 7.57
SJS 17 15.90 14.80 15.80 1,200 15.85 10,440 15.90 1,600 16 100 0.10 16 5,220 16.05 1,000 16.10 6,300 74,380 16.15 16.15 15.70 7,600
VIP 5.39 5.04 4.69 4.95 1,200 4.98 1,000 5 1,000 5.04 0 5.04 1,480 5.05 520 5.06 650 10,720 5 5.04 5
NT2 24.95 23.35 21.75 23.10 1,180 23.15 22,560 23.20 17,380 23.25 9,150 -0.10 23.25 5,950 23.30 7,090 23.35 3,060 112,370 23.40 23.40 23.25 33,000 44,310
SZL 49.40 46.20 43 46 1,160 46.05 20 46.20 10 46.20 1,540 0 46.30 1,950 46.35 140 46.50 100 32,640 46.75 46.75 46 1,210 590
GEX 22.20 20.75 19.30 20.55 1,150 20.60 13,280 20.65 11,000 20.70 12,160 -0.05 20.70 32,980 20.75 16,730 20.80 22,500 140,540 20.75 20.75 20.60 3,230 85,120
TYA 14.65 13.70 12.75 13.50 1,100 13.60 1,100 13.65 100 13.80 1,140 0.10 13.80 860 13.85 1,000 13.90 100 15,910 13.65 13.85 13.55
CTD 73.80 69 64.20 68.60 1,080 68.70 540 68.80 610 68.90 8,440 -0.10 68.90 2,310 69 8,250 69.20 510 65,480 69 69 68.10 3,530 4,000
VNS 13.90 13 12.10 12.70 1,060 12.75 1,000 12.90 530 13 0 13 1,630 13.20 2,060 13.40 10 3,380 13.15 13.15 13 3,380
SHP 23.50 22 20.50 21 1,050 21.75 20 22 3,100 22 0 22.10 2,000 22.20 3,020 22.90 10 31,930 22 22 22
SKG 11.95 11.20 10.45 10.95 1,040 11 14,600 11.05 7,770 11.05 530 -0.15 11.15 9,000 11.20 5,560 11.25 8,480 33,000 11.05 11.20 11
CRC 14.40 13.50 12.60 13.20 1,010 13.25 1,130 13.30 90 13.40 1,880 -0.10 13.40 3,790 13.50 1,250 13.55 2,410 59,280 13.50 13.60 13.30
THG 46.30 43.30 40.30 42.70 1,010 42.75 520 43.05 200 43.40 40 0.10 43.40 1,360 43.50 6,300 43.60 1,460 1,000 43.40 43.40 43.05
BMC 15.60 14.60 13.60 14.15 1,000 14.20 200 14.30 1,100 14.60 1,070 0 14.60 1,160 14.65 1,100 14.70 200 5,240 14.20 14.65 14.20 1,100
BTP 13.25 12.40 11.55 12.20 1,000 12.25 800 12.30 600 12.40 0 12.40 4,180 12.45 500 12.50 4,230 500 12.40 12.40 12.40
DXV 3.42 3.20 2.98 3.10 1,000 3.15 1,000 3.22 200 3.42 10 0.22 20 3.42 3.42 3.42
FCM 7.10 6.64 6.18 6.53 1,000 6.54 300 7 20 6.65 210 0.01 7.02 10 7.03 10 7.04 700 4,360 6.63 6.65 6.63 4,050 3,870
FRT 41.70 39 36.30 36.50 1,000 36.70 200 37 2,220 37 5,430 -2 37.40 230 37.50 3,580 37.80 300 73,100 39 39 37 5,750 24,050
FTM 3.34 3.13 2.92 2.98 1,000 2.99 1,010 3 2,540 3 45,790 -0.13 3.08 1,110 3.09 4,960 3.10 3,820 281,310 3.10 3.19 3
GIL 21.55 20.15 18.75 19.70 1,000 19.75 1,240 19.80 1,090 19.85 1,920 -0.30 19.85 280 20.10 300 20.15 2,540 12,760 20.15 20.15 19.80 6,400
HU3 8.44 7.89 7.34 7.62 1,000 7.64 200 7.70 260 7.70 70 -0.19 7.80 200 7.84 1,000 7.85 200 1,670 7.70 7.70 7.62
PET 8.34 7.80 7.26 7.72 1,000 7.73 3,100 7.75 700 7.75 1,000 -0.05 7.76 1,000 7.77 9,400 7.78 1,890 14,930 7.80 7.80 7.75
PTC 6.07 5.68 5.29 5.40 1,000 5.41 1,000 5.42 500 6.06 0.38 6.07 1,000 1,560 6.05 6.07 6.05
TCT 47.90 44.80 41.70 43.60 1,000 43.80 100 44 400 44 -0.80 44.50 1,000 44.80 100 44.90 410 2,700 44 44 44
TGG 1.96 1.84 1.72 1.77 1,000 1.78 22,400 1.79 22,800 1.80 57,930 -0.04 1.80 2,340 1.81 10,470 1.82 17,000 394,950 1.81 1.84 1.79
TVS 13.25 12.40 11.55 11.95 1,000 12 600 12.05 250 12.30 500 -0.10 12.30 16,620 12.40 16,530 12.50 140 1,770 11.95 12.30 11.95
VPI 44.20 41.35 38.50 41.15 930 41.20 3,110 41.25 1,420 41.25 -0.10 41.30 1,540 41.35 1,890 41.40 2,860 487,780 41.35 41.50 41.10
C47 12.15 11.40 10.65 10.80 900 11 2,000 11.40 60 11.65 40 0.25 11.65 280 11.70 6,600 12 2,300 15,130 11.70 11.70 11.40
PXT 1.23 1.15 1.07 1.11 900 1.15 130 1.17 1,090 1.22 0.07 1.20 530 1.22 90 1.23 1,020 13,590 1.18 1.23 1.17
NKG 6.74 6.30 5.86 6.20 800 6.22 29,480 6.23 290 6.23 27,520 -0.07 6.29 320 6.30 6,190 6.32 1,620 456,080 6.16 6.35 6.15 2,200
TS4 4.65 4.35 4.05 4.23 800 4.24 100 4.35 230 4.45 0.10 4.39 340 4.40 270 4.41 40 20 4.47 4.47 4.45
CSV 22.70 21.25 19.80 21.10 780 21.15 3,690 21.20 1,360 21.20 1,010 -0.05 21.30 1,600 21.35 3,800 21.40 200 16,810 21.30 21.35 21.15 1,800
HDG 37.25 34.85 32.45 34.80 780 34.85 10,000 34.90 1,000 34.95 8,500 0.10 34.95 4,050 35 11,150 35.05 1,210 226,860 34.85 35 34.60 48,000
PME 58.80 55 51.20 53.50 750 53.60 100 54.10 90 54.90 1,060 -0.10 54.90 90 55 4,250 55.20 100 1,120 54 54.90 54
DHA 32.50 30.40 28.30 29 700 29.50 2,930 30 1,370 30 270 -0.40 30.75 10 30.80 20 30.85 10 6,320 30 30 29.50 40
KDC 22.45 21 19.55 20.80 650 20.85 3,000 20.90 1,510 20.90 5,520 -0.10 21 960 21.05 1,170 21.10 2,310 36,920 21.25 21.25 20.90 2,770
DHG 103.50 96.80 90.10 95 600 95.10 50 95.50 20 96 200 -0.80 96 1,230 96.40 410 96.50 1,300 7,900 96.80 96.80 95.50 450 2,530
SAV 9.95 9.30 8.65 9.13 600 9.14 400 9.30 480 9.30 0 9.39 240 9.40 1,070 9.42 1,000 3,050 9.30 9.31 9.30
BHN 83.90 78.50 73.10 74.50 580 75.50 150 76 220 78.50 0 78.50 930 78.60 140 79 1,010 2,730 78.50 78.50 78.50 50
HUB 21.75 20.35 18.95 19.30 580 19.50 140 19.60 300 20 100 -0.35 20 200 20.30 620 20.35 1,460 100 20 20 20
ACC 19.75 18.50 17.25 17.50 560 18.20 1,210 18.25 10 18.50 10 0 18.50 980 18.90 2,390 18.95 20 2,130 18.50 18.50 18.50 10
ABT 37.45 35 32.55 32.60 550 33.50 900 35 250 37.35 2.35 37.35 20 37.45 1,550 530 37 37.45 37
TMT 5.53 5.17 4.81 5.05 530 5.06 70 5.08 100 5.49 0.32 5.48 100 5.49 1,920 5.51 10 120 5.30 5.49 5.30
ADS 11.15 10.45 9.72 10.15 500 10.20 450 10.25 10 10.55 0.10 10.55 1,130 10.60 1,000 10.70 1,580 6,670 10.40 10.55 10.35
AGF 4.48 4.19 3.90 4.19 500 4.20 1,500 4.48 13,870 4.48 3,930 0.29 22,220 4.48 4.48 4.47
CNG 24.60 23 21.40 21.50 500 22.60 1,020 22.90 40 23 1,000 0 23.05 1,230 23.10 15,550 23.15 100 5,150 23.10 23.10 23 1,590
DPR 41.70 39 36.30 38.05 500 38.10 5,300 38.50 550 38.50 4,550 -0.50 38.75 1,000 38.80 100 38.85 100 13,740 39 39 38.50 1,330 70
HT1 16.05 15 13.95 14.85 500 14.90 11,720 14.95 1,900 14.95 10,500 -0.05 15 1,730 15.05 2,360 15.10 2,020 152,780 15 15.20 14.95
JVC 4.37 4.09 3.81 3.98 500 4 500 4.01 4,940 4 33,290 -0.09 4.03 1,900 4.04 42,390 4.05 27,180 143,770 4.06 4.06 3.95
MSH 60.60 56.70 52.80 54.70 500 54.80 360 55 390 55 3,540 -1.70 55.80 30 55.90 300 56 3,800 65,050 57.30 57.30 54 6,230 22,000
SFG 7.22 6.75 6.28 6.68 500 6.70 5,230 6.71 640 6.71 1,000 -0.04 6.75 4,490 6.77 210 6.78 3,000 16,150 6.75 6.75 6.71
SHA 4.95 4.63 4.31 4.40 500 4.50 110 4.51 570 4.60 10 -0.03 4.60 50,040 4.63 880 4.64 1,000 1,300 4.61 4.61 4.51 30
SVC 43.70 40.85 38 39.20 500 39.90 2,000 40 5,000 40.85 0 40.55 40 40.75 110 40.80 500
TCL 29.60 27.70 25.80 27.55 500 27.60 500 27.70 50 28 0.30 28 3,490 28.10 110 28.15 1,640 1,050 28 28.15 28 10
TEG 6.27 5.86 5.45 5.60 500 5.61 1,250 5.70 300 5.80 -0.06 5.79 600 5.80 7,400 5.93 1,210 420 5.80 5.80 5.80
TMP 38.50 36 33.50 34.60 500 34.70 600 35 2,000 36 0 36.30 450 36.50 200 38.50 1,540 800 36 36 36 220
UIC 39.95 37.35 34.75 35.85 500 35.90 20 36 110 37.20 30 -0.15 37.10 890 37.20 490 37.30 1,000 1,080 37.35 39.40 36 80
VPK 2.19 2.05 1.91 1.96 500 1.97 70 2 2,670 2 330 -0.05 2.04 10 2.05 270 2.10 20 330 2 2 2
VPS 10.80 10.10 9.40 9.40 500 9.41 40 9.42 50 10.10 0 10.40 20 10.75 40 10.80 20
DAH 10.35 9.68 9.01 9.40 490 9.50 210 9.51 300 9.68 11,000 0 9.68 13,130 9.74 4,610 9.75 8,720 214,650 9.79 9.79 9.60
SGR 18.15 17 15.85 15.90 470 16 470 16.10 270 16.15 -0.85 17 590 17.50 4,070 18 70 560 16.10 16.15 16.10
KSB 18.15 17 15.85 16.80 460 16.90 9,940 16.95 4,950 17.10 50,000 0.10 17.10 1,460 17.15 14,810 17.20 3,560 366,120 16.85 17.15 16.60 4,410 17,300
CHP 21.80 20.40 19 20 450 20.20 1,000 20.25 16,970 20.25 -0.15 20.35 2,700 20.40 10,000 20.80 2,890 2,900 20.25 20.25 20.25
SRC 20.75 19.40 18.05 18.30 450 18.50 1,000 18.60 410 18.60 2,800 -0.80 19.35 30 19.40 200 19.50 1,210 18,480 19.05 19.30 18.60
HMC 12.80 12 11.20 11.60 420 11.65 40 11.70 20 11.70 10 -0.30 12 5,050 12.25 200 12.30 3,000 10 11.70 11.70 11.70
VCF 195.80 183 170.20 175 420 176 10 178 20 185 2 186 100 187 110 187.90 50 30 186 186 185 20
IDI 5.71 5.34 4.97 5.24 350 5.25 20,500 5.26 3,880 5.28 7,450 -0.06 5.28 680 5.29 9,990 5.30 14,770 331,810 5.34 5.35 5.26 2,030
BMP 55.20 51.60 48 52.30 310 52.40 2,950 52.50 2,020 52.80 1,900 1.20 52.80 10,100 52.90 6,110 53 42,110 68,070 51.60 52.80 51.60 35,970
YEG 53.70 50.20 46.70 49.30 310 49.40 2,660 49.50 2,640 49.50 -0.70 49.60 3,490 49.70 15,400 50 270 38,250 50.20 50.20 49.40 24,600
ATG 1.12 1.05 0.98 1.02 300 1.04 1,000 1.05 13,550 1.05 5,000 0 1.08 10 1.09 17,500 1.10 2,000 271,760 1.10 1.12 1.05
CCI 13.90 13 12.10 13 300 13.10 40 13.50 30 13 10 0 13.90 250 510 13 13 13
HVX 3.21 3 2.79 2.80 300 2.81 4,000 2.82 400 3 0