Bảng giao dịch chứng khoán trực tuyến HOSE & HNX        Ngày 02/08/2015

  HOSE HNX HOSE & HNX UPCOM ?

HNX Index: 85.13 ( -0.67    -0.78% )   KL: 35,501,989   GT: 449.58 (tỷ)
 

MãCK Giá
Trần
Giá
Sàn
Giá
TC
Dư Mua Giá
Khớp
KL
Khớp
+/- Dư Bán Tổng
KL
Mở
cửa
Cao
nhất
Thấp
nhất
NN
Mua
Giá3 KL3 Giá2 KL2 Giá1 KL1 Giá1 KL1 Giá2 KL2 Giá3 KL3
AAA 14.8 12.2 13.5 13.3 39,100 13.4 7,800 13.5 6,600 13.5 4,000 0 13.6 5,300 13.7 18,600 13.8 20,200 68,313 13.5 13.7 13.3 5,000
ACB 23.8 19.6 21.7 21.4 88,100 21.5 72,900 21.6 56,100 21.6 395,000 -0.1 21.7 8,900 21.8 59,100 21.9 12,600 342,128 21.8 21.8 21.6
ACM 10.7 8.9 9.8 9.2 16,600 9.3 9,700 9.4 10,300 9.5 200,000 -0.3 9.5 38,300 9.6 28,000 9.7 33,900 1,075,000 9.8 10 9
ADC 34.2 28 31.1 31.1 0 31 1,000 31.5 200
ALT 13.7 11.3 12.5 12.1 200 12.5 0 12.8 100 13 100 13.7 100 5
ALV 6.8 5.6 6.2 6 2,000 6.1 18,700 6.2 5,500 6.4 1,000 0.2 6.4 700 6.5 500 6.7 100 63,220 6.3 6.4 6
AMC 22 18 20 20 0 20 1,100
AME 4.2 3.6 3.9 3.9 1,900 3.9 0 4 900 4.1 4,600 4.2 900
AMV 3.8 3.2 3.5 3.3 10,000 3.5 300 3.5 0 3.6 900 4,700 3.5 3.5 3.5
APG 5.7 4.7 5.2 4.9 2,000 5 2,000 5.2 200 5.2 0 5.5 100 5.7 5,000 14,300 5.2 5.3 5.2
API 10.4 8.6 9.5 9.2 3,100 9.3 11,100 9.4 9,900 9.4 81,000 -0.1 9.5 1,000 9.6 11,900 9.7 4,400 55,500 9.4 9.5 9.4
APP 14.4 11.8 13.1 12 1,000 12.8 100 13 3,600 13.1 0 14 1,100 14.3 1,000 14.4 600 7,000 13.1 13.1 13
APS 4.2 3.6 3.9 3.6 60,000 3.7 31,300 3.8 69,700 3.8 110,000 -0.1 3.9 51,300 4 113,900 4.1 87,600 87,400 3.9 3.9 3.8
ARM 28.2 23.2 25.7 25.5 4,000 25.8 500 26 900 26 1,000 0.3 28 1,400 2,400 28 28 26
ASA 4.6 3.8 4.2 4 8,500 4.1 40,200 4.2 26,300 4.4 56,000 0.2 4.4 15,100 4.5 16,300 4.6 68,200 121,305 4.3 4.4 4.2
B82 10.8 9 9.9 9.8 2,000 9.9 0 10.2 4,000 10.5 1,000 10.7 1,500
BAM 2.7 2.3 2.5 2.3 181,400 2.4 185,700 2.5 10,600 2.5 176,000 0 2.6 196,700 2.7 232,000 507,710 2.3 2.6 2.3 500
BBS 16.2 13.4 14.8 13.8 3,000 13.9 3,000 14.1 2,000 15.2 3,000 0.4 15.3 2,100 15.5 2,700 16 700 3,100 13.5 15.3 13.5 1,800
BCC 17.4 14.4 15.9 15.1 18,500 15.2 21,200 15.3 4,000 15.3 163,000 -0.6 15.4 5,000 15.5 4,300 15.6 1,000 74,600 15.9 15.9 15.3
BDB 6.2 5.2 5.7 5.7 0
BED 15.9 13.1 14.5 15 1,000 14.5 0
BHT 6.6 5.4 6 5.4 3,000 5.8 3,000 6 0 6 3,000 6.5 2,000 6.6 1,400 5,000 5.9 5.9 5.9
BII 8.4 7 7.7 7.6 52,500 7.7 49,000 7.8 37,300 7.8 223,000 0.1 7.9 3,600 8 24,900 8.1 10,200 228,200 7.7 8 7.7
BKC 16.3 13.5 14.9 14.9 0 14.4 1,800 14.5 1,000 14.8 1,000
BLF 8.4 7 7.7 7 2,000 7.1 500 7.7 0 7.5 600 7.8 2,300 7.9 2,000
BPC 14.1 11.7 12.9 12 200 12.9 0 13 1,000 13.4 100 13.5 600 2,500 13 13 13 500
BSC 9.4 7.8 8.6 8.3 200 8.4 6,100 8.5 1,000 8.6 0 8.6 500 8.7 100 8.8 100 11,200 8.5 8.5 8.4
BST 14.8 12.2 13.5 13.5 0 14.7 3,000 14.8 2,000
BTH 10.2 8.4 9.3
BTS 10.3 8.5 9.4 8.8 2,200 9.3 11,700 9.4 2,600 9.4 0 9.5 4,400 9.6 700 9.8 1,100 3,400 9.3 9.5 9.3 1,100
BVG 1.1 0.9 1
BVS 16.3 13.5 14.9 14.3 2,200 14.4 2,000 14.5 13,800 14.6 625,000 -0.3 14.6 7,500 14.7 7,900 14.8 20,500 181,700 14.9 15.1 14.6 3,100
BXH 13.2 10.8 12 10.8 1,000 12 1,000 12.5 1,000 12 0
C92 14.8 12.2 13.5 13.5 0
CAN 31.3 25.7 28.5 26 300 28.5 0 31.3 100
CAP 34.1 27.9 31 29.5 2,000 29.6 300 29.7 700 29.8 2,000 -1.2 30 500 30.5 500 31 800 7,300 29.9 29.9 29.8
CCM 19.6 16.2 17.9 17.9 0 19 100 19.6 700
CEO 15 12.4 13.7 13.2 1,000 13.4 49,400 13.5 78,400 13.6 408,000 -0.1 13.6 54,200 13.7 73,000 13.8 19,400 403,600 13.8 14 13.6 5,000
CHP 20.1 16.5 18.3 17.9 2,000 18 79,500 18.1 3,000 18.1 100,000 -0.2 18.2 1,500 18.4 1,600 18.5 15,000 52,679 18.1 18.2 18.1 1,105
CID 5 4.2 4.6 4.6 0
CJC 26.6 21.8 24.2 26.6 8,800 24.2 0 2,800 21.8 26.6 21.8
CKV 14.7 12.1 13.4 13.4 0 13.9 4,900 14 1,000 200 13.8 13.9 13.8 200
CMC 5.5 4.5 5 4.6 1,000 5 0 5.5 1,000
CMI 11.8 9.8 10.8 10.2 7,000 10.3 10,000 10.4 7,800 10.5 51,000 -0.3 10.5 100 10.7 3,500 10.8 5,000 29,800 9.8 10.8 9.8
CMS 11.2 9.2 10.2 9.9 3,000 10 17,600 10.1 4,300 10.2 14,000 0 10.3 11,900 10.4 11,800 10.5 6,000 24,800 10.1 10.3 10.1 10,000
CPC 21.6 17.8 19.7 18.5 100 19.7 0 20.4 100 20.5 800 20.9 100 200 21.5 21.5 21.5 100
CSC 20 16.4 18.2 16.5 1,000 18.2 0 17.5 1,000 18 200 18.1 1,000
CT6 9.9 8.1 9 8.5 2,100 9 5,000 9 0
CTA 3.6 3 3.3 3 300 3.3 0 3.4 800 3.6 2,700
CTB 36.3 29.7 33 33 0 33 100 34 200
CTC 8.5 7.1 7.8 7.5 100 7.8 0 8.3 100 8.4 1,000
CTM 1.5 1.3 1.4
CTN 3.7 3.1 3.4 3.1 1,000 3.4 0 3.7 200
CTS 9.4 7.8 8.6 8.3 33,800 8.4 48,800 8.5 11,000 8.6 70,000 0 8.6 34,000 8.7 7,500 8.8 17,800 38,600 8.5 8.6 8.5
CTT 10 8.2 9.1 8.5 5,000 9 4,000 9.1 100 9.1 0 9.6 1,000 9.8 200 9.9 1,000 500 9.7 9.7 9.7
CTX 16.5 13.5 15 14.5 3,000 14.6 2,000 15 0 15.7 1,500 15.9 3,000 16 1,000 1,000 15.5 15.5 15.5
CVN 2 1.8 1.9 1.8 6,600 1.9 11,300 1.9 50,000 0 17,400 2 2 1.9
CVT 24.9 20.5 22.7 22.3 10,000 22.4 14,600 22.5 5,300 22.5 560,000 -0.2 22.6 26,800 22.8 8,000 22.9 19,000 175,220 22.7 23 22.5
CX8 7.5 6.3 6.9 6.7 400 6.8 300 6.9 200 6.9 0 7.5 100
D11 14.8 12.2 13.5 13.5 0 14.5 700
DAC 8 6.6 7.3 7.3 0
DAD 19.5 16.1 17.8 16.2 100 16.5 500 17.8 0 17.2 4,900 17.3 3,000 17.9 2,000
DAE 16.9 13.9 15.4 15 4,000 15.3 3,300 15.4 0 15.4 4,700 15.6 1,000 16 500 1,600 15.4 15.4 15.4
DBC 27 22.2 24.6 24.6 1,100 24.7 800 24.8 1,000 24.6 0 25 11,400 25.1 2,500 25.2 3,200 7,900 25 25 25
DBT 21.7 17.9 19.8 18.7 200 18.8 100 18.9 100 19.8 9,000 0 19.8 300 20 900 20.5 5,000 900 19.8 19.8 19.8
DC2 3 2.6 2.8 2.6 100 2.6 2,000 -0.2 3 100 400 3 3 2.6
DC4 8.1 6.7 7.4 7.4 3,500 7.4 0 7.7 1,200 7.8 1,500 21
DCS 4.4 3.6 4 3.7 11,000 3.8 50,000 3.9 88,600 3.9 676,000 -0.1 4.1 142,900 4.2 105,400 4.3 69,500 438,900 4 4.1 3.9
DGC 30.6 25.2 27.9 27.3 1,000 27.5 1,300 27.6 8,000 27.9 1,000 0 27.9 11,000 28.5 1,000 29.8 1,000 14,100 27.9 27.9 27.5 3,700
DHP 9.9 8.1 9 8.3 1,000 8.6 4,000 8.8 2,000 9 1,000 0 9 11,200 9.1 11,000 9.2 21,700 11,100 8.9 9 8.8 100
DHT 34.1 27.9 31 29.9 100 30.1 4,300 30.3 100 31 0 32 300 32.1 1,900 33.4 700 100 32.1 32.1 32.1 100
DID 5.7 4.7 5.2 4.7 200 5.2 0 5.2 800 5.5 500 5.7 5,100
DIH 10.1 8.3 9.2 9 1,300 9.1 600 9.2 4,800 9.4 30,000 0.2 9.4 1,600 9.5 1,400 10.1 100 9,000 9.3 9.4 9.2
DL1 12.1 9.9 11 10.3 3,500 10.4 3,000 10.7 7,000 10.8 30,000 -0.2 10.8 1,700 10.9 4,400 11 4,500 51,300 10.9 11 10.6
DLR 12.5 10.3 11.4 10.4 13,900 10.4 10,000 -1 12.5 7,500 1,000 10.4 10.4 10.4
DNC 17.4 14.4 15.9 15.9 0
DNM 38.1 31.3 34.7 32.3 500 32.7 500 33 300 34.7 0 34.9 100 35.2 1,000 35.6 5,000
DNP 18.1 14.9 16.5 16.1 2,000 16.5 2,000 16.6 2,900 16.8 29,000 0.3 16.9 2,000 17 5,000 18 1,000 4,800 16.6 17 16.6
DNY 6.9 5.7 6.3 6.3 0 6.3 10,000 6.8 3,500 6.9 2,500
DP3 22.1 18.1 20.1 20 5,000 20.1 1,000 20.2 1,600 20.1 0 20.7 2,200 20.8 2,000 20.9 3,000 1,000 20.1 20.1 20.1
DPC 26.4 21.6 24 21.6 1,200 22.5 5,000 -1.5 24 1,000 26.4 5,000 500 22.5 22.5 22.5
DPS 12.1 9.9 11 10.9 29,800 11 45,500 11.1 31,800 11.2 30,000 0.2 11.2 16,200 11.3 25,600 11.4 32,400 444,700 11 11.4 10.9
DST 12.1 9.9 11 11 0 11 3,200 11.5 1,800
DXP 50.6 41.4 46 43 1,000 44 100 44.5 1,000 46 0 45.5 6,400 45.9 200 46 10,000 7,300 45.6 45.6 45.5 4,500
DZM 6.1 5.1 5.6 5.5 1,200 5.6 0 6 1,600 6.1 3,500 20
EBS 9 7.4 8.2 8 3,000 8.2 3,500 8.2 0 8.4 300 8.5 1,000 8,500 8.2 8.2 8.2
ECI 15.4 12.6 14 13.3 7,700 13.5 1,500 13.6 200 14 0 15.4 2,200
EFI 9.5 7.9 8.7 8.2 16,100 8.3 2,000 8.4 2,000 8.4 3,000 -0.3 8.7 3,000 8.8 4,500 8.9 1,400 41,100 8.7 8.7 8.4
EID 14.4 11.8 13.1 12.5 2,100 12.6 100 12.7 100 13.1 2,000 0 13.1 7,900 13.2 200 13.3 3,000 2,510 12 13.1 12 1,900
FDT 28.8 23.6 26.2 26.2 900 26.2 0 100 26.2 26.2 26.2
FID 14.4 11.8 13.1 12.9 49,500 13 95,400 13.1 61,600 13.2 229,000 0.1 13.2 42,400 13.3 35,400 13.4 56,600 813,200 13.1 13.3 13
FIT 13.5 11.1 12.3 11.9 131,500 12 195,900 12.1 76,400 12.1 2,684,000 -0.2 12.2 30,700 12.3 131,400 12.4 302,400 3,158,670 12.4 12.5 12.1 792,100
GLT 23.1 18.9 21 21 0 20.6 100 20.7 200 20.9 100 200 18.9 20.8 18.9 100
GMX 16.5 13.5 15 15 2,300 15.1 1,000 15.2 1,000 15 0 16 14,800 16.2 500 16.3 2,000 13,600 15.2 16 15.2
HAD 53.9 44.1 49 49 0 44.8 200 45 2,000 45.8 200
HAT 64.2 52.6 58.4 53.5 500 54.1 1,000 54.6 100 55.1 1,000 -3.3 60.7 100 61.5 200 61.6 100 100 55.1 55.1 55.1
HBE 3.6 3 3.3 3 400 3.1 500 3.3 0
HBS 5.1 4.3 4.7 4.3 2,200 4.6 700 4.7 0 4.9 200 5 200 5.1 10,000 300 4.6 4.6 4.6
HCC 24.7 20.3 22.5 22 1,200 22.1 100 22.3 100 22.7 1,000 0.2 22.7 600 22.8 1,800 23 4,100 190 22.7 22.7 22.7
HCT 12.1 9.9 11 11 0 10.9 100 11 7,100 11.5 4,300 100 11.5 11.5 11.5 100
HDA 15.5 12.7 14.1 14 13,500 14.1 12,200 14.2 12,700 14.3 672,000 0.2 14.3 24,800 14.4 10,500 14.5 37,000 751,300 14.1 14.3 13.8
HDO 3.1 2.7 2.9 2.7 61,300 2.8 1,000 -0.1 2.8 23,000 2.9 26,700 3 60,900 33,500 2.9 3 2.8
HEV 13.2 10.8 12 11.9 8,600 12 0 12 3,700 12.5 1,800 12.6 200
HGM 41 33.6 37.3 34.6 300 35 1,000 35.1 2,000 37.3 0
HHC 33.9 27.9 30.9 28.4 100 29.2 200 30.9 0 31 2,700 31.2 100 31.3 300
HHG 12.6 10.4 11.5 10.5 800 10.6 2,500 10.6 137,000 -0.9 11 8,400 11.1 5,000 11.2 2,000 47,422 11.5 11.6 10.6
HJS 14.6 12 13.3 12.2 2,000 12.3 2,000 12.8 11,000 13.3 0 13.4 1,300 13.5 3,000 13.8 8,900 100 13.8 13.8 13.8
HKB 8.1 6.7 7.4 6.7 1,000 6.8 2,000 7 4,000 7.4 100,000 0 7.4 1,000 7.5 10,000 7.6 4,700 19,000 7.4 7.6 7.4
HLC 11.4 9.4 10.4 10.4 0 10.3 2,000 10.4 1,000
HLD 20.3 16.7 18.5 18.3 4,600 18.4 4,300 18.5 1,100 18.5 79,000 0 18.6 2,900 18.7 11,100 18.8 700 65,500 18.4 18.5 18.2 1,000
HLY 9.2 7.6 8.4 8.4 0
HMH 24.4 20 22.2 21.5 31,800 21.6 2,000 21.7 2,700 22.2 0 22 100 22.2 800 22.3 1,000 1,500 22 22 22
HNM 13.4 11 12.2 11.7 11,700 11.8 3,600 11.9 500 12.2 0 12 500 12.1 3,700 12.2 9,100 28,450 12.2 12.2 11.7
HOM 7.4 6.2 6.8 6.6 5,000 6.7 7,500 6.8 0 6.8 500 6.9 5,300 7 3,300 15,500 6.9 6.9 6.8
HPC 3.6 3 3.3 3.2 55,500 3.3 104,900 3.4 19,000 3.5 51,000 0.2 3.5 77,100 3.6 57,900 183,302 3.4 3.5 3.3 2,800
HPS 5.9 4.9 5.4 5.4 0
HST 7.3 6.1 6.7 6.7 0
HTC 39.2 32.2 35.7 36.1 100 36.2 1,000 36.3 400 35.7 0 36.9 100 37 200 38.9 100 2,150 36.1 36.3 36.1
HTP 10 8.2 9.1 9.1 0
HUT 12.9 10.7 11.8 11.4 41,500 11.5 38,900 11.6 5,200 11.6 373,000 -0.2 11.8 11,300 11.9 64,900 12 114,300 567,168 11.8 12 11.6 1,000
HVA 8.4 7 7.7 7 10,000 -0.7 ATO 8,900 7 25,600 7.1 100 87,200 7 7 7
HVT 18.7 15.3 17 16 100 17 0 17.4 1,700 17.5 1,000 18 1,400 2,700 17 17 16.7
ICG 8 6.6 7.3 6.6 100 7 6,500 7.1 7,400 7.3 0 7.2 3,000 7.3 1,500 7.4 2,200 3,668 7.3 7.3 7.1
IDJ 3 2.6 2.8 2.6 11,200 2.7 10,800 2.8 11,900 2.8 0 2.9 300 3 4,900 25,600 2.9 3 2.8
IDV 41.6 34.2 37.9 37 1,000 37.1 800 37.2 300 37.9 0 37.9 1,500 38 300 38.2 100 800 37.5 37.5 37.5
INC 6.3 5.3 5.8 5.3 3,000 5.5 500 5.8 0 6 4,700
INN 40.3 33.1 36.7 36.7 0 36.7 800 37 3,500
ITQ 11.5 9.5 10.5 10.4 2,700 10.5 17,500 10.6 800 10.6 224,000 0.1 10.7 6,800 10.8 18,100 10.9 24,000 922,920 10.8 11.5 10.6
IVS 18.5 15.3 16.9 16.6 19,700 16.7 13,600 16.8 10,300 16.9 50,000 0 16.9 9,000 17 14,100 17.1 38,100 224,900 16.9 17 16.6
KHB 2.8 2.4 2.6 2.4 22,600 2.5 100 2.6 1,000 0 2.6 3,300 2.7 10,400 2.8 5,900 19,600 2.5 2.6 2.5
KHL 2 1.8 1.9 1.8 184,700 1.9 126,000 0 1.9 49,300 2 109,800 194,700 1.9 2 1.8
KKC 12.7 10.5 11.6 10.5 3,000 10.6 1,300 11 800 11.1 2,000 -0.5 11.1 5,400 11.4 100 11.5 3,000 5,700 11.2 11.2 11
KLF 6.7 5.5 6.1 5.7 166,000 5.8 339,900 5.9 853,900 6 1,524,000 -0.1 6 31,800 6.1 439,600 6.2 528,200 2,249,315 6.1 6.2 6 3,100
KLS 9.6 8 8.8 8.4 57,500 8.5 81,500 8.6 139,000 8.7 3,231,000 -0.1 8.7 41,200 8.8 25,500 8.9 185,300 876,600 8.9 9 8.7 3,000
KMT 8.8 7.2 8 8 0 8 12,800 8.7 1,300 8.8 300
KSD 5 4.2 4.6 4.2 20,000 4.3 18,000 4.4 4,100 4.6 8,000 0 4.6 16,500 4.7 10,500 4.8 16,200 17,200 4.7 4.7 4.4
KSK 3 2.6 2.8 2.6 33,800 2.6 354,000 -0.2 2.7 19,000 2.8 6,200 2.9 62,300 206,800 2.8 2.9 2.6
KSQ 6.1 5.1 5.6 5.4 4,000 5.5 7,900 5.6 200 5.9 70,000 0.3 5.9 1,300 6 18,500 6.1 34,100 115,500 5.4 6.1 5.3
KST 4.4 3.6 4 4.4 300 4 0
KTS 16.9 13.9 15.4 14 1,000 15.4 0 15.4 100 15.7 100 15.8 100
KTT 3.9 3.3 3.6 3.3 100 3.6 0 3.9 2,000
KVC 28.6 23.4 26 25.7 64,800 25.8 129,700 25.9 109,300 25.9 135,000 -0.1 26 5,400 26.1 94,300 26.2 88,400 3,134,600 23.4 26 23.4
L14 34.1 27.9 31 31.1 300 31.3 400 31.4 400 32.3 9,000 1.3 32.3 100 32.4 1,000 32.5 1,000 2,000 31.9 32.9 31.9
L18 12.1 9.9 11 10 1,500 11 0 11.4 100 11.5 1,000
L35 5.6 4.6 5.1 4.6 1,000 5 7,200 5.1 6,000 5.1 0 5.3 1,400 5.4 4,300 5.6 2,300 2,500 5.3 5.3 5.2
L43 6.6 5.4 6 6 0 6.6 1,600
L44 4.6 3.8 4.2 3.8 10,000 3.9 200 4 5,500 4.2 0 4.1 600 4.2 500 4.3 4,100 8,400 4.1 4.3 3.9
L61 11.3 9.3 10.3 9.6 1,900 9.9 2,100 10.2 1,000 -0.1 10.2 900 10.5 200 10.6 1,300 4,100 10 10.2 10
L62 8.4 7 7.7 7.7 0 7 8,700 8.4 21,800
LAS 31.3 25.7 28.5 28.1 20,000 28.2 24,500 28.3 5,000 28.5 100,000 0 28.5 7,800 28.6 22,100 28.9 3,000 48,600 28 28.6 28
LBE 17 14 15.5 14 100 15.5 0 15.3 300 15.6 200 16.8 2,000
LCD 13.7 11.3 12.5 12.5 0
LCS 5 4.2 4.6 4.6 0 4.5 200 4.6 500 4.7 3,000
LDP 56.1 45.9 51 51 0 50 1,900 50.7 100 50.8 100 600 46.6 50.8 46 300
LHC 48.4 39.6 44 43 100 43.2 100 43.3 100 44 0 45 200 45.3 300 45.4 300 400 46 46 44 100
LIG 12.7 10.5 11.6 11.2 5,000 11.3 5,000 11.4 3,800 11.5 20,000 -0.1 11.5 1,200 11.6 5,100 11.7 6,000 53,300 11.6 11.6 11.4
LM3 1.9 1.5 1.7 1.5 2,000 1.7 0 1.9 100
LM7 3.8 3.2 3.5 3.2 200 3.5 0 3.8 2,500
LO5 3.4 2.8 3.1 2.8 200 3 800 3.1 100 3.1 0 3.4 1,400 200 3.1 3.1 3.1
LTC 6.1 5.1 5.6 5.1 3,000 5.2 300 5.6 0 5.6 100 5.7 300 6 3,500
LUT 4.7 3.9 4.3 3.9 3,000 -0.4 3.9 3,700 4.4 1,000 4.6 1,000 1,400 3.9 3.9 3.9
MAC 13.2 10.8 12 11.6 5,000 11.7 10,000 11.8 1,100 12 0 11.9 500 12 3,100 12.1 4,400 5,500 12 12.1 12
MAS 126.5 103.5 115 113 100 114 100 114.1 1,000 115 0 118 200 118.4 700 118.5 200 800 115 116 115 500
MAX 3.1 2.7 2.9
MCC 15.4 12.6 14 13.5 2,000 14 0 14.5 2,500 14.6 6,200 5,000 14.2 14.5 14.2 5,000
MCF 18.1 14.9 16.5 16.5 0 16 400 16.4 900 16.5 1,400 400 16.5 16.5 14.9 200
MCO 3.7 3.1 3.4 3.1 1,000 -0.3 3.1 2,800 3.4 5,200 3.5 6,300 100 3.1 3.1 3.1
MDC 10.4 8.6 9.5 9.5 0 8.6 2,500 9.5 1,000 10.4 500 1,500 8.6 8.6 8.6
MEC 6.3 5.3 5.8 5.4 200 5.5 3,000 5.6 1,600 5.8 0 5.9 11,600 6 5,000 6.1 20,000 100
MHL 5.7 4.7 5.2 5.2 0
MIC 9.7 7.3 8.5 7.3 200 8.5 0 8.4 300 9 1,000
MIM 7 5.8 6.4 6.4 0 5.8 2,300 7 3,700
MKV 9.2 7.6 8.4 7.7 100 8.4 0
MNC 9.4 7.8 8.6 8.3 2,000 8.4 3,000 8.5 1,000 8.9 2,000 0.3 8.9 800 9 1,700 9.3 1,400 340 9.3 9.3 8.9
NAG 7.3 6.1 6.7 6.4 4,000 6.5 7,800 6.6 100 6.6 28,000 -0.1 6.7 4,900 6.8 5,200 6.9 13,500 23,800 6.7 6.8 6.6
NBC 9.7 8.1 8.9 8.2 2,000 8.4 500 8.6 1,000 8.9 0 8.7 15,400 8.8 100 9.4 100 29,200 8.9 8.9 8.7
NBP 17.6 14.4 16 15.9 6,500 16 0 17 700 17.4 100 17.5 200
NDF 4.8 4 4.4 4.6 21,300 4.7 12,400 ATO 900 4.8 117,000 0.4 131,500 4.4 4.8 4.4
NDN 15.4 12.6 14 13.5 58,500 13.6 43,900 13.7 20,300 13.8 139,000 -0.2 13.8 15,500 13.9 16,600 14 55,700 409,640 14 14.1 13.8
NDX 11.1 9.1 10.1 9.6 1,000 9.8 15,000 9.9 3,500 10.1 1,000 0 10.1 1,900 10.2 3,500 10.5 2,000 91,306 10.1 10.3 9.9
NET 31.2 25.6 28.4 28.8 2,000 29 3,200 29.2 1,000 29.6 11,000 1.2 29.6 3,900 29.7 100 29.9 1,000 7,200 29 29.7 28.7 1,800
NFC 28 23 25.5 23.5 5,000 25.5 0 26.5 2,000 28 500
NGC 15.8 13 14.4 13 100 14.4 0 14.7 400 14.8 2,100 14.9 4,200 100 14.9 14.9 14.9
NHA 13.8 11.4 12.6 12.6 2,700 12.7 3,900 12.8 4,100 12.9 9,000 0.3 12.9 7,800 13 7,800 13.1 8,200 72,300 12.6 12.9 12.5
NHC 29.1 23.9 26.5 23.9 100 26.5 0 26 500 26.4 400 26.5 4,900
NHP 18.9 15.5 17.2 16.6 18,900 16.7 13,700 16.8 4,700 16.8 20,000 -0.4 16.9 100 17 100 17.1 100 309,700 17.2 18.2 16.4
NPS 15.4 12.6 14 13 5,000 13.5 1,500 14 10,000 0 14 4,100 14.2 300 14.5 600 1,000 14 14 14
NST 12.3 10.1 11.2 10.1 200 11.2 0 11 100 11.1 500 11.2 1,500 2
NTP 54.3 44.5 49.4 45 7,000 48 1,000 48 7,000 -1.4 49.3 100 49.4 2,500 49.8 100 1,200 49.4 49.4 48
NVB 7.7 6.3 7 6.4 100 6.5 600 7 0 7 2,300 7.1 1,000 7.2 1,000 5,200 6.5 7 6.5
OCH 9.9 8.1 9 9 0 8.1 800 9.8 200 9.9 100 200 8.1 8.1 8.1
ONE 11.9 9.9 10.9 10.4 2,200 10.5 1,000 10.6 1,200 10.9 0 10.9 300 11 900 11.2 1,600 2,912 10.6 11 10.6
ORS 3.1 2.7 2.9 2.7 244,500 2.8 9,500 2.9 4,000 0 2.9 47,800 3 63,400 3.1 145,500 65,600 2.8 2.9 2.8
PBP 17.6 14.4 16 15.9 1,600 16.1 9,500 16.2 500 16 0 16.3 6,000 16.4 3,000 16.5 3,000 2,200 16.1 16.3 16.1
PCE 17.2 14.2 15.7 15.4 13,500 15.5 5,000 15.6 12,900 15.6 8,000 -0.1 15.7 17,700 16 7,000 16.2 10,500 11,200 15.7 15.7 15.6 800
PCG 5.6 4.6 5.1 4.6 1,000 5 300 5.6 2,000 0.5 200 5.6 5.6 5.6
PCT 9.7 8.1 8.9 8.4 12,000 8.6 10,000 8.7 4,000 8.9 0 9 2,000 9.1 10,000 9.2 5,800
PDC 8 6.6 7.3 7 32,900 7.1 46,600 7.2 45,400 7.3 0 7.3 1,500 7.4 1,700 7.9 1,000 53,700 7.3 7.4 7.2
PEN 10.5 8.7 9.6 9.6 200 9.6 0 10.5 100
PFL 1.8 1.4 1.6 1.4 73,700 1.5 114,800 1.6 1,000 0 1.6 61,600 1.7 89,500 1.8 81,500 74,500 1.6 1.7 1.5
PGS 24.3 19.9 22.1 21.6 11,000 21.7 13,700 21.8 6,200 21.9 260,000 -0.2 21.9 2,400 22 23,100 22.1 13,300 111,932 22.1 22.1 21.8
PGT 6.1 5.1 5.6 5.1 3,000 5.2 5,000 5.3 4,100 5.6 0 5.5 2,000 5.6 5,800 5.7 5,000 24,800 5.5 5.5 5.3
PHC 7.4 6.2 6.8 6.2 400 6.3 1,800 6.4 200 6.7 26,000 -0.1 6.7 900 6.8 5,600 7 3,700 6,900 6.3 6.7 6.3
PHH 6.4 5.4 5.9 5.8 20,000 5.9 20,000 6 6,700 6 2,000 0.1 6.2 300 6.4 2,800 190,800 6 6.4 6 11,500
PID 7.7 3.3 5.5 5.5 0
PIV 25.4 20.8 23.1 25.3 1,500 25.4 3,800 ATO 2,900 23.1 0 15,800 24.9 25.4 24.9
PJC 18.8 15.4 17.1 15.4 2,000 17.1 0
PLC 35.9 29.5 32.7 32.5 32,600 32.6 8,300 32.7 2,100 32.8 70,000 0.1 32.8 2,400 32.9 12,400 33 20,200 229,932 32.4 33.4 32.2 1,000
PMC 51.7 42.3 47 43 2,000 43.5 7,000 43.8 100 47 0 46 4,000 46.8 5,000 47 1,500
PMS 17.2 14.2 15.7 15 500 15.1 3,000 15.2 500 15.7 11,000 0 15.7 500 16 600 16.5 5,500 13,500 15.9 16 15.5
POT 15.9 13.1 14.5 14.4 600 14.6 2,000 14.5 0 14.9 200 15 500 15.2 300 100 14.9 14.9 14.9
PPE 14.9 12.3 13.6 12.3 200 13.1 15,000 -0.5 13.1 1,600 13.2 800 13.5 1,000 4,200 13.6 13.7 12.3
PPG 2.4 1.8 2.1 2.1 0 2.2 1,500
PPP 9.3 7.7 8.5 8.5 0 9.3 200
PPS 12.6 10.4 11.5 11.5 0 12.1 100 12.2 100 12.3 22,500 100 12.3 12.3 12.3
PRC 11.9 9.9 10.9 10.9 0
PSC 11.4 9.4 10.4 9.4 700 9.5 900 10 3,000 10.4 0 10.4 200 10.8 800 11.2 3,000
PSD 34.4 28.2 31.3 28.5 200 29 5,000 -2.3 30 3,000 30.5 3,600 31 9,000 500 29 29 29
PSE 13.9 11.5 12.7 11.5 100 12.6 7,200 12.7 0 13.9 200 1,000 12.6 12.6 12.6 1,000
PSI 8.1 6.7 7.4 6.8 100 7.1 100 7.4 4,000 8 100,000 0.6 8 2,500 11,100 7.4 8 7.4
PSW 14.8 12.2 13.5 13.5 0 13 9,800 13.5 1,200 14 1,000
PTI 25 20.6 22.8 21.4 5,000 21.5 9,000 21.6 7,800 21.6 16,000 -1.2 22.2 4,400 22.5 10,000 22.6 10,000 36,200 22.2 22.2 21.6
PTM 6 2.6 4.3 4.3 0 6 1,500
PTS 6.6 5.4 6 5.6 500 5.7 3,000 6 0 6 2,500 6.3 1,000 6.5 2,000 900 6 6 5.9
PV2 2.4 2 2.2 2 97,100 2.1 31,000 -0.1 2.1 100 2.2 61,100 2.3 119,800 7,400 2.2 2.2 2.1
PVA 1.8 1.4 1.6 1.4 1,100 1.5 20,900 1.6 300 1.6 5,000 0 1.7 28,900 1.8 30,500 5,800 1.6 1.7 1.6
PVB 41.5 34.1 37.8 37 17,100 37.1 10,500 37.2 6,700 37.5 1,000 -0.3 37.5 200 37.6 4,000 37.7 12,700 67,100 37.6 37.7 37.2
PVC 25.7 21.1 23.4 22.8 37,800 22.9 27,100 23 95,700 23 556,000 -0.4 23.2 9,900 23.3 25,600 23.4 16,600 354,238 23.5 23.5 23
PVE 11 9 10 9.7 11,700 9.8 12,000 9.9 57,300 10.1 1,000 0.1 10.1 13,900 10.2 16,400 10.3 13,400 29,309 10.1 10.1 9.9
PVG 11.1 9.1 10.1 9.8 35,000 9.9 58,700 10 5,800 10.1 11,000 0 10.1 21,500 10.2 13,400 10.3 16,700 31,400 10 10.1 10
PVI 22.7 18.7 20.7 19.6 45,500 19.7 90,700 19.8 24,300 19.8 598,000 -0.9 20.2 10,000 20.3 2,000 20.5 4,300 293,900 20.7 21 19.8
PVL 2.7 2.3 2.5 2.3 58,900 2.4 240,200 2.5 30,000 0 2.5 99,300 2.6 59,300 2.7 294,400 52,600 2.5 2.5 2.4
PVR 3.4 2.8 3.1 2.8 30,100 2.9 100 3.1 0 3.1 16,700 3.2 26,400 3.3 200 21,700 2.9 3 2.9
PVS 28.3 23.3 25.8 25.6 11,200 25.7 52,200 25.8 42,200 25.8 628,000 0 25.9 25,300 26 40,400 26.1 26,600 890,217 25.8 26.1 25.8 50,800
PVV 3.5 2.9 3.2 3 41,600 3.1 46,000 3.1 45,000 -0.1 3.2 42,400 3.3 23,400 3.4 2,500 70,600 3.1 3.1 3.1
PVX 4.2 3.6 3.9 3.6 921,600 3.7 927,400 3.8 2,746,000 -0.1 3.8 101,100 3.9 541,400 4 983,600 1,038,325 3.8 3.9 3.8 1,400
PXA 3.4 2.8 3.1 2.8 6,000 2.9 1,200 3 27,000 -0.1 3 700 3.1 9,500 3.2 3,200 31,500 3.1 3.1 2.8
QHD 33 27 30 28.3 200 29.5 500 30 500 30 0 33 1,000 2,950 30 30 30
QNC 6.2 5.2 5.7 5.2 100 5.5 2,200 5.7 0 5.9 800 6.1 500 6.2 4,100 300 5.8 5.9 5.8
QST 11 9 10 10 0
QTC 21.7 17.9 19.8 19.2 100 19.8 400 19.9 200 20 1,000 0.2 21 300 21.3 1,100 21.5 1,000 100 20 20 20
RCL 28.8 23.6 26.2 25.5 500 26.2 11,000 26.2 0 26.5 1,700 26.6 1,000 26.7 1,000
S12 3 2.6 2.8 2.8 0
S55 37.4 30.6 34 32.1 400 32.2 1,000 32.3 900 33.3 1,000 -0.7 33.3 100 33.4 1,000 33.5 3,000 300 33 33.3 33
S74 10.2 8.4 9.3 8.8 2,200 8.9 2,000 9 1,700 9.3 0 9.3 1,600 9.4 3,800 9.5 200
S99 9.4 7.8 8.6 8.2 2,200 8.3 47,100 8.4 4,300 8.4 470,000 -0.2 8.5 7,800 8.6 11,600 8.7 36,200 290,600 8.7 8.7 8.4
SAF 54.5 44.7 49.6 49.6 0 49.5 100 49.6 6,000 50 5,000
SAP 11 9 10 9 100 10 0
SCJ 10.4 8.6 9.5 8.8 15,000 8.9 9,200 9 6,900 9.5 0 9.5 1,400 9.6 900 9.8 1,200
SCL 11.4 9.4 10.4 10 8,700 10.1 1,000 10.2 200 10.4 0 10.4 9,600 10.5 8,000 10.6 4,800 22,100 10.4 10.5 10.1
SCR 9.4 7.8 8.6 8.3 349,900 8.4 490,200 8.5 278,400 8.6 6,660,000 0 8.6 217,000 8.7 225,100 8.8 422,100 2,180,150 8.6 8.6 8.5
SD1 1.9 1.5 1.7 1.5 700 1.7 300 1.7 0
SD2 7.4 6.2 6.8 6.2 10,300 6.5 2,900 6.6 1,000 6.7 1,000 -0.1 6.7 900 6.8 1,400 6.9 4,000 220 6.5 6.7 6.5
SD4 12.6 10.4 11.5 10.4 200 11.1 2,000 11.2 5,000 11.5 0 11.4 1,800 11.5 2,900 11.6 3,600
SD5 17.2 14.2 15.7 15.3 30,200 15.4 1,200 15.5 6,300 15.7 50,000 0 15.7 1,800 15.8 11,000 15.9 8,000 13,700 15.7 15.7 15.5 7,100
SD6 14.7 12.1 13.4 13.2 9,100 13.3 4,100 13.4 1,000 13.5 50,000 0.1 13.5 10,500 13.6 500 13.7 4,200 43,900 13.4 13.7 13.3 7,900
SD7 10.5 8.7 9.6 9 2,200 9.5 1,700 9.6 200 9.8 1,000 0.2 9.8 400 9.9 2,000 10 6,200 3,100 9.6 9.8 9.6
SD9 14 11.6 12.8 12.7 28,000 12.8 19,800 12.9 1,100 13 10,000 0.2 13 8,100 13.1 5,500 13.2 10,600 18,600 12.8 13 12.7
SDA 11.2 9.2 10.2 10 13,000 10.2 10,400 10.6 1,200 10.7 19,000 0.5 10.8 900 10.9 11,900 11 13,800 55,824 10.4 10.9 10.2
SDC 13.9 11.5 12.7 12.7 0 13.9 100
SDD 3 2.6 2.8 2.6 42,600 2.7 13,600 2.8 24,000 0 2.8 3,600 2.9 5,400 3 24,700 13,500 2.8 2.9 2.8
SDE 3.7 3.1 3.4 3.3 1,000 3.4 200 3.5 100 3.5 1,000 0.1 1,300 3.7 3.7 3.5
SDG 26.4 21.6 24 24 0
SDH 2.9 2.5 2.7 2.5 5,600 2.5 100,000 -0.2 2.6 2,300 2.7 9,100 2.8 8,200 47,000 2.6 2.6 2.5
SDN 22.7 18.7 20.7 20 300 20.5 200 21 1,000 20.7 0 22.7 100
SDP 8.5 7.1 7.8 7.4 500 7.5 9,900 7.6 100 7.7 1,000 -0.1 7.7 5,500 7.8 300 7.9 3,000 10,300 7.6 7.7 7.6
SDT 15.2 12.6 13.9 13.6 3,500 13.7 1,900 13.8 5,100 13.9 154,000 0 13.9 100 14 100 14.1 1,900 45,000 13.8 13.9 13.8
SDU 15.4 12.6 14 13.3 1,900 13.4 700 13.5 200 15.4 1,000 1.4 15.4 4,900 1,400 14.9 15.4 13.3 100
SDY 7.3 6.1 6.7 6.1 1,000 6.7 1,900 6.7 0 7 500 7.2 100 7.3 2,000 5,100 6.6 6.7 6.6
SEB 33 27 30 30 0
SED 18.4 15.2 16.8 15.3 100 15.4 1,000 15.5 100 16.8 0 16.8 800 16.9 900 17 600
SFN 19.3 15.9 17.6 17.6 0 17 1,000 17.3 1,500 19.3 400
SGC 52.8 43.2 48 48 0
SGD 10.8 9 9.9 9 200 9.9 0 10.3 100 10.5 400 10.8 2,300
SGH 49.5 40.5 45 45 0 49.1 100 49.2 100 49.4 100
SHA 11.6 9.6 10.6 10.7 24,100 10.8 43,300 10.9 17,000 10.9 134,000 0.3 11 9,000 11.1 12,200 11.2 18,900 229,800 10.6 11.2 10.6
SHB 9.4 7.8 8.6 8.2 55,600 8.3 98,600 8.4 284,900 8.4 3,708,000 -0.2 8.5 137,900 8.6 391,600 8.7 294,900 1,508,135 8.6 8.7 8.4 12,400
SHN 12.6 10.4 11.5 12 26,800 12.1 59,400 12.2 145,200 12.2 401,000 0.7 12.3 22,400 12.4 32,400 12.5 22,400 824,310 11.5 12.3 11.3
SHS 9 7.4 8.2 7.8 45,200 7.9 109,600 8 119,000 8 489,000 -0.2 8.1 36,000 8.2 93,800 8.3 157,100 365,800 8.2 8.3 8
SIC 9.3 7.7 8.5 7.7 1,200 7.8 300 7.8 7,000 -0.7 3,010 8 8 7.7
SJ1 18.9 15.5 17.2 17.2 0 17.5 500
SJC 5.5 4.5 5 4.8 3,000 5 0 5.3 200 5.4 1,000 5.5 4,000 1,700 4.9 4.9 4.9
SJE 24.2 19.8 22 20 2,000 20.5 100 22 0 60
SLS 28.1 23.1 25.6 25 500 25.6 1,400 25.6 0 27.9 300 28 2,700 28.1 1,100 2,800 25.6 25.6 25.6
SMN 11 9 10 9 2,000 9.5 300 10 0 10.5 7,000 11 7,000
SMT 25.9 21.3 23.6 21.3 100 22 1,000 23.6 0 22.5 1,000 23.8 200 23.9 1,500 400 23.6 24.4 23.6 400
SNG 21.4 17.6 19.5
SPI 3.8 3.2 3.5 3.7 1,500 3.8 84,500 ATO 32,000 3.5 0 32,400 3.8 3.8 3.8
SPP 7.3 6.1 6.7 6.1 10,900 6.2 200 6.3 5,000 6.4 30,000 -0.3 6.4 1,900 6.8 100 6.9 1,000 30,300 6.5 6.5 6.4
SQC 89.1 72.9 81