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 # 21/11/2019

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 987.89 ( -12.67    -1.27% )
KL: 212,944,371   GT: 5,367.07 (tỷ)
HNX 104.74 ( -0.17    -0.16% )
KL: 21,880,158   GT: 252.76 (tỷ)
UPCOM 56.51 ( -0.37    -0.65% )
KL: 7,658,900   GT: 123.53 (tỷ)
VN30 898.23 ( -18.77    -2.05% )
KL: 96,492,449   GT: 3,443.58 (tỷ)
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
AAA 15.90 14.90 13.90 14.70 146,290 14.75 94,250 14.80 24,690 14.80 65,180 -0.10 14.85 68,820 14.90 101,610 14.95 46,180 2,109,330 14.90 14.95 14.75 10,380 6,240
AAM 12.80 12 11.20 11.30 1,690 11.50 80 12.10 0.10 11.80 500 12.10 490 12.20 11,000 40 12.20 12.20 11.50
ABT 39.85 37.25 34.65 34.65 60 34.70 110 35 2,000 37.25 0 37.20 10 37.25 620 37.50 60
ACC 19.75 18.50 17.25 17.40 3,690 17.45 50 17.50 250 19 0.50 19 570 19.20 20 19.40 100 20 17.40 19 17.40 10 10
ACL 25.55 23.90 22.25 23.05 2,000 23.10 1,840 23.20 480 23.40 600 -0.50 23.40 880 23.45 4,080 23.60 50 5,620 23.75 23.75 23.20
ADS 11.90 11.15 10.40 10.90 120 11 200 11.10 10 11.40 0.25 11.40 2,590 11.45 1,100 11.50 1,100 6,270 11.15 11.40 11
AGF 4.67 4.37 4.07 4.07 1,960 4.07 6,140 -0.30 4.37 790 4.66 1,000 4.67 4,510 22,230 4.07 4.08 4.07
AGM 10.45 9.80 9.12 9.50 170 9.60 2,000 9.65 500 10.10 0.30 10 300 10.05 440 10.10 1,000 1,000 9.90 10.10 9.90
AGR 4.40 4.12 3.84 4.07 1,010 4.08 990 4.09 440 4.10 -0.02 4.10 3,690 4.12 13,030 4.13 30,010 8,370 4.12 4.12 4.09
AMD 1.94 1.82 1.70 1.75 72,350 1.76 32,900 1.77 3,000 1.78 121,820 -0.04 1.78 143,860 1.80 22,500 1.81 2,230 1,677,750 1.82 1.84 1.76 150
ANV 27.15 25.40 23.65 25.25 16,580 25.30 72,530 25.35 17,790 25.40 31,960 0 25.40 58,870 25.45 1,140 25.50 18,600 260,840 25.40 25.75 25.30 100 41,120
APC 22.30 20.85 19.40 20.50 1,050 20.80 1,220 20.85 860 20.90 550 0.05 20.90 240 21.10 530 21.15 210 6,100 21 21.20 20.85 540
APG 10.45 9.79 9.11 9.61 5,040 9.70 5,990 9.71 1,380 9.71 2,000 -0.08 9.75 1,230 9.76 29,930 9.77 1,480 507,830 9.75 9.79 9.70 11,590
ASM 7.16 6.70 6.24 6.71 32,300 6.72 27,290 6.73 58,030 6.74 66,920 0.04 6.74 920 6.75 14,280 6.76 38,420 2,854,870 6.72 6.91 6.72 580 200
ASP 7.45 6.97 6.49 6.94 11,340 6.95 2,880 6.96 790 6.96 240 -0.01 6.99 2,000 7.02 10 7.03 10 31,820 6.95 7.05 6.94
AST 81.20 75.90 70.60 76.60 100 76.80 1,010 77 960 78 1,500 2.10 77.50 2,800 78 2,330 81 600 48,170 76 78 76 28,330 6,200
ATG 1.12 1.05 0.98 0.98 18,320 0.99 1,960 1 20,240 -0.05 1 3,860 1.01 5,000 1.02 1,540 36,510 1.04 1.07 0.99
BBC 65.60 61.40 57.20 57.40 20 57.50 50 57.60 10 61.40 0 61.40 70 61.50 10 62 10
BCE 7.25 6.78 6.31 6.72 50 6.73 400 6.74 100 6.74 3,000 -0.04 6.83 200 6.84 450 6.85 1,870 7,860 6.71 6.87 6.71
BCG 9.10 8.51 7.92 8.55 6,740 8.75 50 8.80 30 9 55,640 0.49 9 22,510 9.01 40 9.02 100 266,730 8.51 9 8.44 19,850 2,580
BFC 15.80 14.80 13.80 14.65 2,500 14.70 1,950 14.75 3,470 14.85 410 0.05 14.85 680 14.90 3,160 15 51,190 4,040 14.80 14.85 14.80 1,600
BHN 83.90 78.50 73.10 74.40 20 75 590 75.10 290 75 -3.50 77.90 110 78 120 78.50 180 120 75 75 75
BIC 27.65 25.85 24.05 24.10 200 24.45 700 24.80 500 25.70 11,010 -0.15 25.70 1,360 25.75 20 25.80 40 15,890 24.55 25.70 24.50 12,000 3,500
BID 44.45 41.55 38.65 41.10 32,780 41.15 15,750 41.20 30,150 41.20 232,550 -0.35 41.40 500 41.50 600 41.60 8,390 611,690 41.50 41.70 41.15 5,200 23,840
BMC 15.80 14.80 13.80 14.20 2,500 14.30 2,200 14.35 1,000 14.65 2,730 -0.15 14.65 180 14.70 7,080 14.80 1,120 6,390 14.50 14.80 14.50 120
BMI 28.15 26.35 24.55 26.10 5,200 26.15 1,810 26.30 5,000 26.35 6,020 0 26.35 7,200 26.40 10,760 26.50 15,940 26,080 26 26.50 26 660
BMP 58.20 54.40 50.60 53.70 5,450 53.80 6,000 53.90 4,680 53.90 10,000 -0.50 54 1,490 54.10 4,000 54.20 1,290 94,150 54.40 54.40 53.10 56,440
BRC 10.25 9.60 8.93 9.60 1,000 9.60 0
BSI 7.49 7 6.51 6.93 1,000 6.96 10,830 7 3,110 7 2,150 0 7.12 2,550 7.13 10 7.14 1,500 2,570 7.15 7.15 7 30
BTP 13.15 12.30 11.45 12.10 1,000 12.15 2,000 12.20 500 12.30 0 12.30 1,000 12.40 510 12.50 6,570 2,000 12.30 12.30 12.30
BTT 42.80 40 37.20 37.20 -2.80 40.50 1,000 41 1,000 42 1,060 10 37.20 37.20 37.20
BVH 77.10 72.10 67.10 70.30 830 70.40 20 70.50 8,550 70.50 84,460 -1.60 71.30 2,770 71.40 140 71.50 200 195,650 71.60 72 70.50 5,740 30,050
BWE 25.65 24 22.35 23.45 5,000 23.50 4,100 23.60 10,660 23.60 10,330 -0.40 23.90 1,810 23.95 130 24 9,590 62,830 24 24 23.60
C32 22.10 20.70 19.30 20.10 10 20.20 1,350 20.30 5,050 20.50 -0.20 20.50 140 20.70 2,480 20.90 10 2,780 20.30 20.50 20.30 2,770
C47 12.30 11.50 10.70 10.90 500 11 800 11.20 7,520 11.20 10 -0.30 11.50 5,000 11.55 1,840 11.70 3,030 1,150 11.55 11.55 11.20
CAV 57.20 53.50 49.80 52 110 52.10 20 52.50 20 53.50 0 53 2,000 53.50 760 54 850 60 53.50 53.50 53.50
CCI 14.20 13.30 12.40 13 60 13.20 190 13.30 0 14 50 14.10 20
CCL 6.50 6.08 5.66 6.09 1,530 6.10 5,000 6.11 1,490 6.11 4,300 0.03 6.15 300 6.16 700 6.17 2,000 68,530 6.20 6.20 6.06 1,610 11,560
CDC 17.50 16.40 15.30 15.30 500 16.50 60 0.10 16.50 470 16.60 100 16.70 150 2,560 16.70 16.70 16
CEE 15.50 14.50 13.50 13.60 10,000 14.40 100 15 2,720 15 2,280 0.50 15.10 10 15.25 260 15.30 200 2,280 15 15 15
CHP 21.60 20.20 18.80 20 1,500 20.05 40 20.10 100 20.10 -0.10 20.35 10 20.40 2,000 21 3,310 1,000 20.10 20.10 20.10
CIG 2.84 2.66 2.48 2.48 830 -0.18 2.60 6,080 2.63 100 2.66 9,750 166,480 2.84 2.84 2.48
CII 26 24.30 22.60 24.05 4,260 24.10 5,920 24.15 9,950 24.80 11,610 0.50 24.80 17,700 24.85 6,380 24.90 55,600 386,380 24.30 24.80 24 198,350 182,150
CLC 35.30 33 30.70 32.60 990 32.65 10 32.70 20 33 0 33 2,100 33.50 100 34 2,000 4,480 33 35 33 20
CLG 5.43 5.08 4.73 4.73 -0.35 4.73 167,240 4.74 1,780 4.75 300 1,140 4.73 4.73 4.73
CLL 28.45 26.60 24.75 24.80 60 24.80 -1.80 27.40 500 27.50 780 28.40 230 570 25 27.50 24.80
CLW 21.50 20.10 18.70 18.75 20 20.10 0
CMG 40.65 38 35.35 37.65 3,510 37.70 1,010 37.80 2,500 38.20 2,000 0.20 38.20 2,160 38.45 2,300 38.50 1,200 23,210 38 38.20 37.50 2,410 8,970
CMV 11.50 10.75 10 10.70 290 11.50 50 10.75 0
CMX 16.05 15 13.95 14.60 30 14.70 1,660 14.80 520 14.80 2,040 -0.20 15 1,520 15.25 720 15.30 500 14,480 15 15 14.60
CNG 24.55 22.95 21.35 22.80 160 22.85 100 22.90 150 22.90 -0.05 22.95 4,250 23 350 23.10 50 12,810 22.95 22.95 22.90 9,380
COM 57.70 54 50.30 53 230 53.50 90 53.60 30 54 250 0 54 2,290 55 2,500 57.30 50 5,750 53.70 54 53.70
CRC 14.40 13.50 12.60 13.25 1,220 13.30 1,430 13.35 460 13.40 870 -0.10 13.40 500 13.45 1,000 13.50 5,170 49,830 13.40 13.40 13.35
CRE 26.15 24.45 22.75 24.30 10,520 24.35 4,720 24.40 2,510 24.40 26,660 -0.05 24.45 7,400 24.50 3,060 24.55 4,940 179,620 24.35 24.50 24.35
CSM 15.45 14.45 13.45 14.40 1,050 14.45 40,800 14.50 2,100 14.60 50 0.15 14.60 2,250 14.65 6,100 14.70 4,410 25,000 14.45 14.65 14.45 1,450
CSV 22.65 21.20 19.75 21.30 4,020 21.35 260 21.40 7,030 21.45 200 0.25 21.45 10,950 21.50 23,070 21.60 50 179,130 21.30 21.70 21.30 123,770
CTD 75.80 70.90 66 67.20 320 67.50 3,840 68 9,670 68 51,080 -2.90 69.70 1,250 69.80 1,000 69.90 300 92,320 70.60 70.90 68 4,100 2,180
CTF 24.35 22.80 21.25 21.80 1,820 21.90 210 22 300 22.50 -0.30 22.50 1,280 22.70 50 22.75 3,500 173,370 21.90 22.50 21.80 1,680
CTG 22.75 21.30 19.85 21.20 64,820 21.25 15,230 21.30 165,250 21.30 579,180 0 21.35 1,610 21.40 14,000 21.45 45,470 4,749,840 21.30 21.50 21.15 182,210 12,770
CTI 25.10 23.50 21.90 23.20 6,850 23.30 2,090 23.40 1,670 23.50 2,000 0 23.50 1,500 23.55 2,210 23.60 4,520 302,170 23.30 23.50 23.20
CTS 8.45 7.90 7.35 7.61 600 7.65 1,300 7.66 400 7.90 5,000 0 7.90 15,480 7.93 10 7.95 4,000 6,000 7.90 7.90 7.90 6,000
CVT 23.85 22.30 20.75 22.25 14,150 22.30 32,830 22.35 7,200 22.35 9,110 0.05 22.40 240 22.45 1,900 22.50 4,170 70,210 22.25 22.50 22.25 2,140
D2D 94.80 88.60 82.40 88.90 300 89 1,670 89.10 10 89.20 6,350 0.60 89.20 180 89.30 2,940 89.40 3,370 167,550 88.60 90 88.40 3,550 4,970
DAG 7.15 6.69 6.23 6.62 3,710 6.63 450 6.64 630 6.65 1,010 -0.04 6.65 3,330 6.66 2,700 6.67 2,480 153,120 6.69 6.69 6.60
DAH 10.15 9.50 8.84 9.29 300 9.30 130 9.40 430 9.50 12,160 0 9.50 14,960 9.57 490 9.58 8,100 238,280 9.68 9.68 9.45 100
DAT 17.90 16.75 15.60 16.75 0 17.50 240 17.90 100
DBC 26.20 24.50 22.80 24.20 5,040 24.25 8,800 24.30 2,720 24.50 6,000 0 24.50 2,800 24.60 7,670 24.65 750 158,530 24.40 24.65 24.15
DBD 65.80 61.50 57.20 59.20 6,600 59.30 8,740 59.40 1,230 59.80 11,900 -1.70 59.80 4,280 59.90 20 60 10,400 281,850 61.50 61.50 59.30
DCL 19.25 18 16.75 17.40 3,000 17.60 24,280 17.70 10,250 18 4,580 0 18 2,180 18.20 6,800 18.30 11,800 30,770 17.70 18.20 17.70
DCM 7.47 6.99 6.51 6.95 8,300 6.96 3,160 6.97 12,160 6.97 17,780 -0.02 6.99 22,920 7 13,440 7.01 5,100 99,360 6.96 7 6.96 15,790
DGW 27.70 25.90 24.10 25.80 9,270 25.85 6,920 25.90 4,550 25.95 6,240 0.05 25.95 3,850 26 19,640 26.05 2,500 340,780 26 26.10 25.65 4,830 34,510
DHA 32.10 30 27.90 29.60 50 30 490 30.10 620 30.10 300 0.10 31.40 1,000 31.45 20 31.50 100 1,040 31 32 30.10 10
DHC 42.50 39.75 37 39.60 13,200 39.70 1,250 39.75 4,600 39.75 400 0 39.80 2,190 39.90 15,550 40 12,370 270,370 39.45 40.30 39.40 7,150 11,920
DHG 99.60 93.10 86.60 92.80 100 93 2,680 93.10 1,560 94 20 0.90 94 1,190 94.40 690 94.50 20 9,890 92.70 94 92.70 7,970 5,020
DHM 3.96 3.71 3.46 3.46 2,020 3.48 1,200 3.71 10 0 3.69 890 3.74 1,900 3.75 1,650 10 3.71 3.71 3.71
DIC 2.25 2.11 1.97 2.11 5,800 2.12 3,120 2.13 2,000 2.14 5,010 0.03 2.14 1,990 2.16 4,280 2.17 20,000 334,640 2.14 2.25 2.02
DIG 14.55 13.60 12.65 13.40 15,220 13.45 5,090 13.50 43,560 13.50 56,040 -0.10 13.55 25,690 13.60 32,710 13.65 11,350 488,120 13.65 13.70 13.50 104,510
DLG 1.65 1.55 1.45 1.52 897,440 1.53 1,385,880 1.54 945,490 1.55 262,460 0 1.55 58,040 1.56 5,000 1.57 67,190 2,242,860 1.55 1.58 1.53 85,350
DMC 69 64.50 60 62.60 200 62.70 690 63 100 62.50 -2 63.60 10 63.70 10 63.80 440 700 64.10 64.10 62.50 80
DPG 51.70 48.40 45.05 48.45 500 48.50 6,000 48.60 990 48.60 5,420 0.20 48.70 1,000 48.80 13,420 48.90 3,400 178,900 48.40 48.95 48.05 2,660 360
DPM 14.65 13.70 12.75 12.95 400 13 47,580 13.05 9,460 13.05 159,240 -0.65 13.65 8,280 13.70 20,150 13.75 11,170 289,670 13.60 13.75 13.05 430 69,580
DPR 42.25 39.50 36.75 40.10 5,000 40.20 5,000 40.30 1,260 40.75 3,500 1.25 40.70 510 40.75 10 40.80 210 117,340 40 40.90 39.15 1,480 2,040
DQC 17.85 16.70 15.55 16.60 80 16.65 10 16.70 10 16.75 100 0.05 16.75 5,390 16.80 12,460 16.85 2,500 3,330 16.80 16.80 16.60
DRC 24.90 23.30 21.70 22.95 2,150 23 58,670 23.05 13,840 23.10 2,100 -0.20 23.10 3,850 23.15 4,390 23.20 17,400 222,280 23.30 23.30 23 82,340
DRH 5.02 4.70 4.38 4.66 2,000 4.68 4,420 4.69 1,150 4.69 13,000 -0.01 4.73 980 4.74 1,000 4.75 7,020 95,910 4.78 4.78 4.69 3,230 6,770
DRL 58.10 54.30 50.50 51 200 52 800 53.50 10,000 54.50 0.20 54.50 60 54.60 580 55 230 5,020 54.50 54.60 54.30
DSN 64.20 60 55.80 60.60 40 60.80 70 61 70 61.20 10 1.20 61.20 30 61.30 60 61.50 120 8,650 60.50 62 60.50 1,200
DTA 6.68 6.25 5.82 5.82 10 5.99 -0.26 5.99 20 6 70 6.24 1,870 3,380 5.90 6.02 5.82
DTL 33.65 31.45 29.25 31.45 0 29.25 770 31.30 30 33.65 10
DTT 13.90 13 12.10 12.10 10 13 0 13.50 40 13.90 10
DVP 40.65 38 35.35 37.70 200 37.75 500 37.80 760 38 20 0 38 5,010 38.05 1,000 38.10 510 3,180 37.70 38.35 37.70 30
DXG 16.75 15.70 14.65 15.50 80,970 15.55 50,040 15.60 2,760 15.60 96,220 -0.10 15.65 63,600 15.70 69,190 15.75 45,660 1,352,000 15.50 15.70 15.50 3,090 779,580
DXV 4.46 4.17 3.88 4.40 30 4.43 220 4.44 1,000 4.46 990 0.29 4.46 8,010 89,600 4.43 4.46 4.43
E1VF 16.37 15.30 14.23 14.40 100 14.80 500 15 4,730 -0.30 14.99 28,270 15.13 101,090 15.14 400 761,620 15.20 15.24 15 751,060 400,320
EIB 19.25 18 16.75 16.75 462,510 -1.25 16.75 200 17.70 42,190 17.90 4,750 493,130 17.90 17.95 16.75 2,350
ELC 6.15 5.75 5.35 5.50 2,070 5.60 170 5.65 1,000 5.75 0 5.75 1,170 5.80 2,980 5.82 2,300 4,300 5.80 5.80 5.75
EMC 12.35 11.55 10.75 10.75 10 11 2,000 11.55 0
EVE 12.55 11.75 10.95 10.95 -0.80 10.95 22,190 11 500 11.25 10 146,350 11.30 11.30 10.95 144,910
EVG 2.94 2.75 2.56 2.67 40,560 2.68 153,400 2.69 20,150 2.69 43,000 -0.06 2.71 1,900 2.73 50 2.74 10,000 315,900 2.75 2.76 2.69
FCM 7.10 6.64 6.18 6.41 500 6.50 710 6.51 70 6.64 0 6.65 2,000 6.85 20 6.99 10
FCN 11.85 11.10 10.35 10.80 11,550 10.85 9,410 10.90 37,450 10.90 25,580 -0.20 10.95 1,590 11 6,530 11.05 8,310 170,760 11.10 11.10 10.80
FDC 14.95 14 13.05 14 0 13.05 4,280 13.90 10 13.95 10
FIR 47.60 44.50 41.40 44.60 2,030 44.65 4,010 44.70 1,580 44.80 5,940 0.30 44.80 390 44.90 2,480 45 1,870 60,590 44.30 44.90 44.30
FIT 4.48 4.19 3.90 4.19 72,550 4.20 81,520 4.21 3,250 4.21 20,950 0.02 4.24 10,580 4.25 5,850 4.26 490 293,240 4.17 4.27 4.15 1,140 500
FLC 4.93 4.61 4.29 4.53 48,760 4.54 97,590 4.55 89,830 4.56 473,670 -0.05 4.56 26,570 4.57 65,590 4.58 54,570 10,527,650 4.60 4.79 4.52 174,200 103,480
FMC 29.15 27.25 25.35 27.10 500 27.15 23,050 27.20 3,950 27.25 1,500 0 27.25 240 27.30 7,480 27.35 550 25,920 27.50 27.50 27.20 10,270 400
FPT 60.70 56.80 52.90 55.80 76,600 55.90 105,130 56 163,750 56 598,720 -0.80 56.70 70 56.80 3,600 56.90 2,500 3,303,950 56.80 57.10 55.90
FRT 35.80 33.50 31.20 32.70 250 32.80 3,320 32.85 60 32.90 1,840 -0.60 32.90 430 32.95 60 33 7,930 44,600 32.80 33.35 32.80 10,030 26,470
FTM 3.16 2.96 2.76 2.88 3,120 2.89 100 2.90 71,240 2.90 28,720 -0.06 2.91 13,900 2.92 6,240 2.93 10,780 355,110 2.96 2.96 2.86 1,080
FTS 12.80 12 11.20 12.60 10,050 12.65 1,200 12.70 1,710 12.75 4,100 0.75 12.75 5,120 12.80 41,820 121,970 12.60 12.80 12 10,520
FUCT 12.70 11.90 11.10 11.90 0 12.30 390
FUCT 11.85 11.10 10.35 11.10 0
FUCV 9.09 8.50 7.91 9.09 0.59 9 400 9.08 50 9.09 670 30 8.40 9.09 8.40 20
FUES 14.19 13.27 12.35 13.07 30 13.10 15,000 13.15 12,000 13.16 6,910 -0.11 13.16 3,090 13.20 16,000 13.25 17,950 98,960 13.27 13.27 13.16 8,400
GAB 11.70 10.95 10.20 10.85 26,600 10.90 11,450 10.95 13,630 10.95 20,030 0 11 6,000 11.20 3,000 11.30 2,000 131,170 10.95 11.70 10.95
GAS 112.30 105 97.70 103.90 630 104 35,270 104.10 23,390 104.10 84,790 -0.90 105 3,720 106 890 106.10 200 390,200 104 106 104 26,770 19,150
GDT 35.40 33.10 30.80 32.20 300 32.40 100 32.50 570 32.95 -0.15 32.95 3,690 33 2,680 33.10 8,570 1,610 33 33.10 32.50 10
GEG 30.15 28.20 26.25 28.05 8,990 28.10 7,760 28.15 2,800 28.20 50,670 0 28.20 4,460 28.25 12,810 28.30 14,180 558,020 28.15 28.25 28.05
GEX 22.30 20.85 19.40 20.55 8,350 20.60 15,020 20.65 3,000 20.70 106,000 -0.15 20.70 1,800 20.75 13,000 20.80 74,700 1,795,800 20.85 20.85 20.50 3,310 203,670
GIL 20.65 19.30 17.95 18.85 300 18.90 1,000 19 1,750 19.05 10 -0.25 19.05 660 19.20 50 19.30 2,560 10,720 19.30 19.30 19
GMC 24.20 22.65 21.10 22 11,810 22.15 10,000 22.50 3,460 22.60 140 -0.05 22.60 1,600 22.65 1,490 22.70 2,370 2,440 22.90 22.90 22.30 350
GMD 26.50 24.80 23.10 24.40 1,740 24.45 15,070 24.50 95,040 24.50 316,760 -0.30 24.70 21,730 24.75 740 24.80 8,810 505,960 24.80 24.95 24.50
GSP 15.35 14.35 13.35 13.45 140 13.50 10 13.55 10 14.35 520 0 14 200 14.35 47,220 14.45 10 51,290 14.25 14.35 13.35 530 47,820
GTA 12.90 12.10 11.30 11.50 300 11.60 500 11.65 20 12.10 0 12.70 500 12.75 50 12.80 300
GTN 22.30 20.85 19.40 20.85 16,210 20.90 900 20.95 1,580 21 14,780 0.15 21 3,480 21.05 1,080 21.10 25,500 257,030 20.85 21.10 20.80 9,610
HAG 4.33 4.05 3.77 4.01 28,280 4.02 58,190 4.03 1,440 4.05 44,540 0 4.05 63,790 4.06 4,270 4.07 3,260 538,880 4.05 4.05 4.01
HAH 13.35 12.50 11.65 12.45 2,960 12.50 200 12.55 180 12.80 8,610 0.30 12.80 1,770 12.90 100 12.95 2,500 41,950 12.40 12.80 12.40 9,860
HAI 2.54 2.38 2.22 2.28 127,980 2.29 79,860 2.30 77,380 2.30 215,390 -0.08 2.31 2,790 2.32 13,800 2.33 5,650 2,445,140 2.35 2.38 2.27 500
HAP 3.59 3.36 3.13 3.30 6,100 3.31 6,400 3.32 4,320 3.36 0 3.35 4,200 3.36 5,870 3.37 200 19,320 3.35 3.36 3.35 10,000
HAR 4.02 3.76 3.50 3.75 38,980 3.76 620 3.77 1,480 3.79 7,000 0.03 3.79 8,650 3.80 17,210 3.81 8,500 244,530 3.77 3.83 3.70
HAS 7.86 7.35 6.84 7 1,000 7.35 0 7.35 2,680 7.40 750 7.50 8,720 2,160 7.35 7.35 7.35 210
HAX 18.55 17.35 16.15 17.35 11,120 17.40 10,970 17.45 11,710 17.55 23,600 0.20 17.55 15,170 17.60 4,940 17.65 5,390 120,810 17.35 17.65 17.30 570 2,310
HBC 12.35 11.55 10.75 11.20 72,130 11.25 86,550 11.30 26,810 11.30 89,630 -0.25 11.35 17,550 11.40 74,610 11.45 41,300 1,354,380 11.60 11.60 11.20 3,660 5,250
HCD 3.95 3.70 3.45 3.47 7,800 3.48 3,100 3.50 50 3.58 20,030 -0.12 3.58 2,190 3.59 2,000 3.62 40 219,910 3.70 3.70 3.45
HCM 26.30 24.60 22.90 24.70 26,340 24.75 15,430 24.80 3,690 24.80 44,690 0.20 24.95 3,200 25 43,060 25.05 3,290 1,101,100 24.40 25.05 24.40 22,330 194,600
HDB 30.90 28.90 26.90 28.35 19,100 28.40 22,100 28.45 12,440 28.45 832,790 -0.45 28.70 38,620 28.75 25,500 28.80 27,320 1,711,790 28.75 28.90 28.45 85,010 28,630
HDC 24.25 22.70 21.15 22.75 4,300 22.80 15,400 22.85 2,120 22.90 24,750 0.20 22.90 800 23 10,000 23.20 3,760 364,690 22.75 23.20 22.60 26,180
HDG 37.15 34.75 32.35 34.55 1,000 34.60 2,200 34.65 210 34.75 81,050 0 34.75 12,860 34.80 12,950 34.85 3,100 740,480 34.80 34.80 34.30 604,330
HHS 3.28 3.07 2.86 3.03 54,710 3.04 20,000 3.05 4,710 3.05 38,240 -0.02 3.06 43,000 3.07 5,350 3.08 33,600 328,750 3.03 3.08 3.03 82,860
HID 2.46 2.30 2.14 2.25 13,880 2.28 5,100 2.29 7,000 2.29 -0.01 2.35 5,000 2.36 6,400 2.38 9,000 45,360 2.30 2.39 2.25
HII 11 10.30 9.58 9.96 1,800 9.97 50 10 3,010 10.05 2,400 -0.25 10.05 2,470 10.10 3,670 10.15 23,600 128,390 10.30 10.35 10 500 400
HMC 12.55 11.75 10.95 11.50 500 11.60 1,200 11.65 20 11.80 0.05 11.75 500 11.80 5,020 11.85 8,890 80 11.80 11.80 11.80
HNG 15.75 14.75 13.75 14.55 100,000 14.60 100,100 14.65 158,220 14.70 14,160 -0.05 14.70 26,840 14.75 51,350 14.80 59,950 92,040 14.80 14.80 14.65
HOT 54.40 50.90 47.35 50.90 0 50 570
HPG 23.95 22.40 20.85 21.90 70,990 21.95 28,950 22 2,598,800 22 1,774,380 -0.40 22.10 6,000 22.20 74,390 22.25 54,310 7,500,750 22.30 22.35 22 1,977,186 3,632,356
HPX 28.65 26.80 24.95 26.10 20 26.15 20 26.25 10 26.65 8,000 -0.15 26.65 5,680 26.70 12,000 26.75 4,400 199,870 26 26.75 26
HQC 1.12 1.05 0.98 1.02 359,570 1.03 243,440 1.04 902,300 1.05 65,950 0 1.05 24,180 1.06 289,370 1.07 206,740 1,633,000 1.04 1.06 1.04
HRC 46.50 43.50 40.50 40.50 -3 40.50 1,320 43.50 10 46.50 240 10 40.50 40.50 40.50 10
HSG 8.66 8.10 7.54 8.16 42,320 8.17 140,700 8.18 12,760 8.18 138,990 0.08 8.19 1,720 8.20 34,950 8.21 39,310 3,845,290 8.09 8.29 8.04 107,300 870
HSL 8.17 7.64 7.11 7.50 7,000 7.55 6,150 7.56 210 7.63 1,510 -0.01 7.63 3,810 7.64 8,000 7.70 1,000 87,710 7.64 7.64 7.55 6,000
HT1 16.05 15 13.95 14 76,710 14.05 17,880 14.10 50 14.10 98,940 -0.90 14.30 100 14.45 2,000 14.50 600 672,290 15 15.10 14.10 1,000 525,330
HTI 12.15 11.40 10.65 11.20 6,000 11.25 2,000 11.30 670 11.60 0.20 11.55 1,000 11.60 490 11.70 500 10 11.60 11.60 11.60
HTL 21.15 19.80 18.45 18.45 510 19 40 19 -0.80 19.50 10 19.70 100 19.80 10 20 19 19 19
HTN 18.60 17.40 16.20 17.40 5,840 17.45 2,080 17.50 480 17.50 1,000 0.10 17.55 5,650 17.60 1,000 17.65 2,500 61,490 17.45 17.50 17.40 12,320
HTT 1.33 1.25 1.17 1.17 78,000 1.18 4,310 1.27 33,770 0.02 1.27 2,640 1.28 1,000 1.29 5,090 145,440 1.19 1.27 1.17
HTV 14.65 13.70 12.75 13.20 1,000 13.30 200 13.35 50 13.70 0 13.70 1,250 13.80 200 14.50 200
HU1 7.95 7.43 6.91 7.80 10 7.90 0.47 7.90 30 7.95 6,180 100 7.90 7.90 7.90
HU3 8.45 7.90 7.35 7.65 250 7.70 2,000 7.72 100 7.80 2,220 -0.10 7.80 60 7.90 20 7.99 600 14,080 7.85 7.90 7.80
HUB 21.25 19.90 18.55 19.20 210 19.30 140 19.50 200 19.90 0 19.90 350 20 820 20.50 470
HVG 7.82 7.31 6.80 7.80 9,780 7.81 26,600 7.82 60,770 7.82 39,060 0.51 4,032,980 7.66 7.82 6.80
HVH 18.90 17.70 16.50 17.55 8,840 17.60 6,130 17.65 10 17.65 4,300 -0.05 17.70 2,490 17.75 6,380 17.80 6,230 183,720 17.70 17.85 17.65
HVN 37.20 34.80 32.40 34.70 17,270 34.75 24,550 34.80 1,890 34.80 17,460 0 34.85 160 34.90 6,430 34.95 1,450 216,420 34.80 35 34.70 2,380 10,300
HVX 3.21 3 2.79 2.90 3,000 3 0 3.21 380
IBC 22.75 21.30 19.85 21.05 1,300 21.10 2,510 21.15 1,480 21.20 2,230 -0.10 21.20 2,460 21.30 1,720 21.35 2,840 137,470 21.30 21.30 21.10
IDI 5.79 5.42 5.05 5.44 10,520 5.45 10,100 5.46 1,960 5.46 8,060 0.04 5.48 12,660 5.49 5,690 5.50 12,460 1,399,020 5.42 5.60 5.42
IJC 17.05 15.95 14.85 15.85 22,190 15.90 16,250 15.95 1,010 15.95 5,600 0 16 520 16.05 4,870 16.10 16,170 357,540 15.90 16.10 15.90 3,100
ILB 18.50 17.30 16.10 16.80 13,680 17 280 17.05 10 17.10 10 -0.20 17.10 2,130 17.15 10 17.20 10 4,770 17.10 17.10 16.80
IMP 58.60 54.80 51 55.20 500 55.50 1,210 55.60 500 55.90 3,000 1.10 55.90 2,200 56 2,000 56.10 4,380 71,120 54.80 56.70 54.80 1,250
ITA 3.31 3.10 2.89 3.05 20,850 3.06 150,080 3.07 116,440 3.07 170,200 -0.03 3.10 30,000 3.11 14,740 3.12 130,540 1,659,530 3.14 3.15 3.07 5,230
ITC 17.65 16.50 15.35 16.20 2,400 16.30 2,800 16.40 7,600 16.50 10 0 16.50 4,290 17 1,400 17.10 1,800 43,470 16.50 16.50 16.40
ITD 10.80 10.10 9.40 9.90 5,050 10 2,080 10.10 2,620 10.10 90 0 10.40 7,550 10.50 4,230 10.70 4,560 37,500 10.30 10.80 10
JVC 4.54 4.25 3.96 4.20 100,000 4.21 285,000 4.22 2,000 4.23 93,240 -0.02 4.23 80,730 4.24 24,100 4.25 14,990 448,970 4.20 4.29 4.10
KBC 16.25 15.20 14.15 15.10 45,670 15.15 136,320 15.20 50,730 15.20 255,620 0 15.25 39,340 15.30 71,570 15.35 61,900 1,185,380 15.20 15.30 15.05 485,120 650
KDC 22.60 21.15 19.70 20.70 500 20.80 1,900 20.90 3,970 20.90 4,760 -0.25 21.10 7,290 21.15 510 21.20 2,100 47,400 21.15 21.20 20.90 9,730 4,160
KDH 27.85 26.05 24.25 26.10 35,630 26.15 16,080 26.20 9,720 26.25 38,210 0.20 26.25 6,790 26.30 10 26.40 2,000 870,410 26 26.70 26 205,260 10,002,310
KHP 10.45 9.79 9.11 9.38 10 9.39 10 9.78 10 9.88 0.09 9.79 50 9.80 2,000 9.88 490 20 10 10 9.88 10 10
KMR 2.86 2.68 2.50 2.61 21,600 2.62 1,780 2.63 1,490 2.63 45,750 -0.05 2.65 3,000 2.66 200 2.67 3,400 67,980 2.63 2.68 2.63
KOS 29.50 27.60 25.70 27.70 8,200 27.80 9,400 27.90 3,650 28.10 20,820 0.50 28.10 2,920 28.20 7,960 28.30 5,190 133,600 27.70 28.10 27.50
KPF 25.65 24 22.35 24 40 25 1,010 1 25 2,010 25.30 300 25.65 2,390 1,020 25.65 25.65 25
KSB 18.80 17.60 16.40 17.40 23,350 17.45 23,100 17.50 7,200 17.60 11,380 0 17.60 8,900 17.65 20,640 17.70 8,400 381,280 17.40 17.75 17.40 530
L10 20.85 19.50 18.15 19.50 0
LAF 8.38 7.84 7.30 7.52 50 7.84 5,000 7.85 50 7.84 0
LBM 32.80 30.70 28.60 28.90 10 29 10 29.05 10 29.90 -0.80 29.90 50 30 7,000 30.70 3,000 1,450 30 30 29.90 950
LCG 9.36 8.75 8.14 8.80 104,960 8.82 1,800 8.83 18,460 8.83 61,450 0.08 8.87 10,000 8.88 16,840 8.89 22,050 1,010,690 8.75 8.88 8.70 498,530 1,090
LCM 0.77 0.77 0.77
LDG 10.70 10 9.30 9.94 51,050 9.95 34,980 9.96 1,020 9.96 270,410 -0.04 9.97 30,000 9.98 63,860 9.99 27,770 1,181,310 10.05 10.05 9.95
LEC 17.35 16.25 15.15 15.20 500 15.90 -0.35 15.90 400 15.95 500 16 1,000 100 15.90 15.90 15.90
LGC 41.70 39 36.30 39 0 38 2,810 38.50 2,000 39 120
LGL 9.72 9.09 8.46 8.90 700 8.95 20,000 9 6,840 9.02 -0.07 9.02 990 9.05 10,000 9.08 7,780 24,070 9.06 9.06 9 4,000
LHG 17.10 16 14.90 15.95 21,200 16 17,750 16.05 1,120 16.05 7,840 0.05 16.10 3,740 16.20 2,100 16.25 300 132,530 16 16.25 15.90 2,720
LIX 44.90 42 39.10 40.50 10 41 630 41.05 30 41.90 -0.10 41.90 490 42 2,350 42.10 1,500 8,150 41.70 42.30 41.50 5,570 3,850
LM8 21.60 20.20 18.80 19 20 20.20 0 20.20 1,000 21.50 1,000 21.60 50
LMH 13.55 12.70 11.85 12.45 10 12.50 10 12.65 10 12.70 0 12.70 90 12.75 120 12.80 140 10,730 12.60 12.70 12.55
LSS 4.79 4.48 4.17 4.26 1,000 4.30 3,070 4.35 1,000 4.48 0 4.45 5,000 4.48 460 4.70 1,410
MBB 24.15 22.60 21.05 22.30 649,820 22.35 202,420 22.40 207,270 22.40 1,563,310 -0.20 22.50 12,000 22.55 11,050 22.60 98,420 6,245,670 22.55 22.65 22.10
MCG 2.30 2.15 2 2 270 2 1,300 -0.15 2.08 990 2.10 500 2.13 1,000 177,260 2.06 2.08 2
MCP 16.45 15.40 14.35 14.60 20 15 200 15.20 10 16.40 10 1 16.40 190 120 16.35 16.40 15.20
MDG 13.25 12.40 11.55 11.60 10 -0.80 11.55 20 12 5,100 12.30 80 30 11.60 11.60 11.60
MHC 3.74 3.50 3.26 3.31 5,000 3.33 12,670 3.35 40 3.50 10 0 3.47 690 3.48 200 3.50 4,990 12,240 3.33 3.50 3.33
MSH 59 55.20 51.40 54.60 2,100 54.70 2,740 54.80 3,810 55 3,000 -0.20 55 240 55.20 1,970 55.40 11,040 23,650 55 55 54.60 1,700 30
MSN 78.70 73.60 68.50 71.20 500 71.30 2,040 71.50 19,210 71.50 579,610 -2.10 73.20 3,180 73.30 8,320 73.50 3,750 843,260 73 73.80 71.50 50,020 72,300
MWG 125.20 117.10 109 113.30 41,700 113.40 27,470 113.50 18,360 113.50 352,000 -3.60 114.80 1,000 115 3,350 116 1,800 1,214,570 117 117 113.50
NAF 23.10 21.60 20.10 21.35 100 21.40 2,940 21.50 1,500 21.60 1,000 0 21.60 9,190 21.70 4,200 21.80 3,900 13,320 21.50 21.60 21.50
NBB 22.25 20.80 19.35 20.50 220 20.60 2,050 20.65 190 20.80 10 0 20.80 1,440 20.85 500 20.90 1,000 1,430 21.30 21.30 20.60
NCT 76.90 71.90 66.90 71.20 460 71.30 930 71.40 820 71.50 -0.40 71.50 800 71.90 20 72 5,570 5,550 71.90 71.90 71.40 120
NKG 6.64 6.21 5.78 6.16 45,330 6.17 60,000 6.18 140,110 6.18 10,060 -0.03 6.22 4,670 6.23 1,740 6.24 11,950 538,880 6.24 6.24 6.18 1,300 230
NLG 30.10 28.15 26.20 28.10 80,530 28.15 16,490 28.20 10,000 28.25 9,150 0.10 28.25 49,110 28.30 37,000 28.35 9,370 390,130 28 28.25 28
NNC 51.30 48 44.65 47.70 460 47.80 2,160 47.90 300 48.35 60 0.35 48.35 1,050 48.40 1,200 48.50 1,910 18,160 48 48.45 47.90 9,430 50
NSC 87.20 81.50 75.80 80.50 400 80.60 50 81 20 82.90 200 1.40 81.10 80 81.20 30 82.80 100 240 82.50 83.40 82.50 230
NT2 24.60 23 21.40 22.60 52,270 22.65 51,000 22.70 15,920 22.70 77,980 -0.30 22.95 940 23 7,140 23.15 10 1,057,190 23 23 22.65 1,730 406,430
NTL 23.55 22.05 20.55 22.10 30,620 22.15 36,400 22.20 15,010 22.20 4,500 0.15 22.35 1,500 22.40 10,120 22.50 2,660 70,660 22.05 22.40 22 2,280
NVL 62.40 58.40 54.40 56.80 62,300 56.90 174,250 57 355,690 57 496,550 -1.40 57.10 3,660 57.20 3,000 57.40 3,000 911,520 58.40 58.50 56.80 4,740 265,010
NVT 8.31 7.77 7.23 7.54 720 7.56 270 7.59 820 7.79 10 0.02 7.79 60 7.81 280 7.89 70 4,710 7.57 7.99 7.54
OGC 4.15 3.88 3.61 3.79 87,300 3.80 52,030 3.81 28,230 3.81 22,910 -0.07 3.84 1,910 3.87 9,210 3.88 39,950 918,620 3.84 3.89 3.80 810
OPC 50.20 47 43.75 45.50 290 46 290 46.50 200 46.50 -0.50 47.50 290 47.60 370 47.90 20 90 46.50 46.50 46.50
PAC 27.80 26 24.20 26.10 1,470 26.15 20 26.20 390 26.20 5,220 0.20 26.50 16,380 26.60 500 26.65 9,050 68,070 26.70 26.70 26.20 1,500 33,120
PAN 30.90 28.90 26.90 28.65 2,400 28.70 120 28.85 610 28.90 2,000 0 28.90 3,050 29 3,990 30 1,250 12,300 28.90 28.90 28.70 5,200
PC1 20.20 18.90 17.60 18.80 3,840 18.85 1,300 18.90 2,340 18.90 7,600 0 19.05 200 19.10 520 19.15 4,250 163,980 18.80 19.20 18.70 3,630 740
PDN 73.80 69 64.20 64.20 30 64.30 20 64.50 100 64.20 -4.80 67.90 10 68 10 69 640 440 69 69 64.20
PDR 27.90 26.10 24.30 25.80 10,750 25.85 5,010 25.90 10,310 26 4,100 -0.10 26 24,910 26.05 2,000 26.10 18,260 426,540 26.10 26.10 25.90 2,220
PET 8.20 7.67 7.14 7.60 20,350 7.62 8,800 7.63 5,300 7.67 10 0 7.67 10,990 7.68 10,000 7.69 10,000 87,510 7.64 7.67 7.59 3,200
PGC 14.65 13.70 12.75 13.60 2,100 13.65 1,600 13.70 310 13.80 10 0.10 13.80 950 13.85 3,000 13.90 700 3,290 13.70 13.85 13.65
PGD 38.85 36.35 33.85 34.10 20 36 230 36.05 30 36.50 0.15 36.50 3,910 38.50 1,010 38.75 200 100 36.50 36.50 36.50
PGI 17.15 16.05 14.95 15 100 15.05 60 16.05 2,000 16.05 0 16.70 10 16.85 20 17 300
PHC 12.75 11.95 11.15 11.65 6,100 11.70 2,000 11.80 3,580 11.80 16,020 -0.15 11.85 1,230 11.90 5,960 11.95 8,900 189,180 11.75 11.90 11.60 1,160
PHR 63.90 59.80 55.70 58.50 7,910 58.60 8,170 58.70 2,060 58.70 9,490 -1.10 58.80 50 59 6,230 59.10 5,810 649,680 60 60.20 58.40 38,200 4,790
PIT 4.26 3.99 3.72 3.73 10 3.74 410 3.90 10 4 30 0.01 4 3,560 4.10 200 4.12 190 460 4 4 3.90
PJT 11.95 11.20 10.45 11.20 0 11.20 290 11.55 100 11.60 1,650
PLP 10.60 9.95 9.26 9.60 1,100 9.61 2,000 9.62 710 9.95 0 9.95 1,770 9.96 2,470 10 6,020
PLX 63.80 59.70 55.60 59.40 11,350 59.50 2,910 59.60 6,010 59.70 6,780 0 59.70 16,130 59.80 12,600 59.90 3,720 130,770 59.70 59.90 59.40 66,390
PME 56.70 53 49.30 52.20 500 52.30 1,000 52.60 170 54.50 3,410 1.50 54.50 150 54.70 500 55 5,100 4,790 53 54.50 52.60 50
PMG 19.25 18 16.75 17.90 420 17.95 390 18 520 18 2,630 0 18.05 270 18.10 410 18.15 360 5,600 18 18 18
PNC 12.80 12 11.20 11.20 1,000 11.25 100 12 0 12 10 12.50 50 12.60 70
PNJ 89.20 83.40 77.60 82.30 6,520 82.40 920 82.50 15,910 82.50 224,110 -0.90 83 10 83.50 7,060 83.60 4,200 697,900 83 84 82.50
POM 6.31 5.90 5.49 5.49 500 5.60 2,000 5.80 1,000 5.90 0 6 15,000 6.05 150 6.20 200 5,650 5.90 5.90 5.90
POW 14.65 13.70 12.75 13.55 220,940 13.60 121,780 13.65 109,120 13.70 51,770 0 13.70 74,640 13.75 123,310 13.80 139,650 1,206,600 13.70 13.70 13.50 457,970 180,270
PPC 29.40 27.50 25.60 27.85 11,320 27.90 5,050 27.95 4,640 28 8,230 0.50 28 8,030 28.05 7,040 28.10 13,450 686,270 27.70 28.10 27.65 227,540 86,750
PTB 78.60 73.50 68.40 73.20 3,100 73.30 1,420 73.50 13,340 73.50 1,240 0 73.70 4,920 73.80 280 73.90 200 68,270 73.70 73.70 73.10 38,120
PTC 6.42 6 5.58 5.58 100 6 0 6 2,000 6.42 2,500
PTL 5.01 4.69 4.37 4.39 1,020 4.40 4,010 4.41 380 4.41 2,000 -0.28 4.66 350 4.67 10 4.68 10 2,010 4.39 4.41 4.39
PVD 17.25 16.15 15.05 15.95 179,860 16 237,030 16.05 148,720 16.05 71,630 -0.10 16.10 90,400 16.15 8,780 16.20 87,690 1,734,800 16.15 16.30 16.05 2,900 620,550
PVT 18.95 17.75 16.55 17.50 37,270 17.55 28,390 17.60 8,050 17.70 51,020 -0.05 17.70 19,740 17.75 49,370 17.80 16,190 805,510 17.75 17.75 17.55 698,530 333,790
PXI 2.28 2.14 2 2.14 2,180 2.26 5,000 2.28 26,360 2.28 0.14 60,500 2.28 2.28 2.28
PXS 6.42 6 5.58 5.71 2,000 5.72 3,000 5.73 1,940 5.85 200 -0.15 5.85 1,440 5.90 10,000 6 27,980 65,500 6 6 5.73