LỊCH SỬ BẢNG GIÁ CHỨNG KHOÁN HOSE UPCOM UPCOM History HOSE HOSE History HNX HNX History    Ngày:   AAMABTACCACLAGDAGFAGRALPANVAPCASMASPATAAVFBASBBCBCEBCIBGMBHSBICBMCBMIBMPBRCBSIBT6BTPBTTBVHC21C47CADCCICCLCDCCIGCIICLCCLGCLWCMGCMTCMVCMXCNGCNTCOMCSGCSMCTDCTGCTICYCD2DDAGDCLDCTDDMDHADHCDHGDICDIGDLGDMCDPMDPRDQCDRCDRHDSNDTADTLDTTDVPDXGDXVEIBELCEVEFBTFDCFDGFMCFPTGDTGILGMCGMDGTAGTTHAGHAIHAPHASHAXHBCHCMHDCHDGHLAHLGHMCHOTHPGHQCHRCHSGHSIHT1HTIHTLHTVHU1HU3HVGHVXICFIDIIFSIJCIMPITAITCITDJVCKACKBCKDCKDHKHAKHPKMRKSAKSBKSHKSSKTBL10LAFLBMLCGLCMLGCLGLLHGLIXLM8LSSMBBMCGMCPMCVMDGMHCMKPMPCMSNMTGNAVNBBNHSNHWNKGNNCNSCNTBNTLNVNNVTOGCOPCPACPANPDNPDRPETPGCPGDPGIPHRPHTPITPJTPNCPNJPOMPPCPPIPTBPTCPTLPVDPVFPVTPXIPXLPXMPXSPXTQCGRALRDPREERICSAMSAVSBASBCSBSSBTSC5SCDSECSFCSFISGTSHISJDSJSSMASMCSPMSRCSRFSSCSSIST8STBSTGSTTSVCSVTSZLTACTBCTCLTCMTCRTDCTDHTDWTHGTICTIETIXTLGTLHTMPTMSTMTTNATNCTNTTPCTRATRCTRITS4TSCTTFTTPTV1TYAUDCUICVCBVCFVESVFCVFGVHCVHGVICVIDVIPVISVKPVLFVMDVNAVNEVNGVNHVNIVNLVNMVNSVOSVPHVPKVRCVSCVSGVSHVSIVSTVTBVTFVTOPF1BF1VF1VF4VFA Kiểu bảng Bảng chuẩnBảng cuộnBảng lật Số dòng hiển thị trên 1 trang: Thời gian trễ cuộn lật trang (mili giây ): Kích thước màn hình: Show1024px1280px Kiểu Font chữ: Font thườngFont đậm    VN-Index: 401.74 Thay đổi: ▲0.13(0.03%) Số GD: 30,469 KLGD: 68,550,146 GTGD: 966.780 ▲ 84 ■ 71 ▼ 151 Trạng thái TT: Đóng cửa Giờ: 01:56:24   Chào mua Mã CK Giá Khối lượng SFI    1,000,000  SSI  15.2  100,000  SSI  15.2  100,000  Khớp lệnh Tổng khối lượng Tổng giá trị (Triệu đồng) Mã CK Giá Khối lượng AGD  27  100,000  100,000  2,700  JVC  17.7  2,000,000  2,000,000  35,400  TNT  4.4  38,560  38,560  170  EIB  15.1  3,500,000  3,500,000  52,850  KDH  17  870,000  4,214,400  71,645  MBB  13.2  100,000  200,000  2,640  VNM  92  80,000  130,000  11,960  CII  21.9  61,000  61,000  1,336  STB  19  1,000,000  1,000,000  19,000  PDR  16  150,000  150,000  2,400  DRC  20.8  215,030  215,030  4,473  CTI  14.8  49,000  49,000  725  PXM  5.7  66,020  66,020  376  SMC  9.3  31,900  31,900  297  VIS  13.1  51,210  51,210  671  MPC  18.7  20,366  20,366  381  ASM  21.4  150,000  311,000  6,655  BMP  35  261,600  261,600  9,156  VMD  16.3  41,770  41,770  681  PET  12.4  100,000  250,000  3,100  EVE  24.4  25,000  25,000  610  CAD  1.6  50,000  150,000  240  LBM  6.4  20,000  20,000  128  KDC  32.3  80,000  320,000  10,333  SPM  40  50,000  50,000  2,000  Chào bán Mã CK Giá Khối lượng Đơn vị giao dịch thỏa thuận: Giá: 1000 đồng - Khối lượng: 1 cổ phiếu Mã CK Trần Sàn TC Dư mua Khớp lệnh Dư bán Tổng KL Giá khớp NN mua Room % Giá3 KL 3 Giá2 KL 2 Giá1 KL 1 Thay đổi Giá KL Giá1 KL 1 Giá2 KL 2 Giá3 KL 3 Mở Cao Thấp AAM 25.9 23.5 24.7 24 50 24.1 30 24.2 20 AAM▼0.1 24.6 50 24.6 79 24.7 300 24.9 100 150 24.6 24.6 24.3 50 47.5 ABT 37.8 34.2 36 35.1 30 35.3 9 35.5 200 ABT▲0.4 36.4 52 36.4 34 36.5 284 37 210 61 36.1 36.4 36 2 39.7 ACC 21.5 19.5 20.5             ACC     20 100 20.4 200 20.5 200           47.3 ACL 21.5 19.5 20.5 19.8 314 19.9 120 20 231 ACL▼0.4 20.1 222 20.1 53 20.2 156 20.3 323 4,845 20 20.4 19.9   44.7 AGD 28.8 26.2 27.5 26.5 500 27 1,000 27.5 1,867 AGD▲0.1 27.6 220 27.6 21 27.9 100 28.2 163 2,521 28.2 28.2 27.5   48.4 AGF 21.2 19.2 20.2     19.2 101 19.3 500 AGF▼0.2 20 10 20 184 20.1 180 20.2 500 342 20.1 20.1 20   44.9 AGR 5.7 5.3 5.5     5.3 3,442 5.5 127 AGR▲0.1 5.6 329 5.6 1,093 5.7 4,794     20,291 5.7 5.7 5.5   48.6 ALP 8.5 7.7 8.1     7.7 329 7.8 359 ALP▼0.1 8 12 8 89 8.4 110 8.5 26 153 7.9 8 7.8   44.4 ANV 8.1 7.5 7.8 7.7 100 7.8 3,910 8 1,431 ANV▲0.2 8 1,550 8.1 785         28,049 8.1 8.1 8   47.2 APC 16.5 15.1 15.8 15.6 400 15.7 5,000 15.8 20 APC▲0.6 16.4 1,900 16.4 939 16.5 4,270     28,513 15.9 16.5 15.7   32.9 ASM 22.4 20.4 21.4 20.8 600 20.9 502 21 54 ASM▼0.4 21 300 21.1 300 21.2 429 21.3 303 8,664 21.5 21.6 20.6   44.3 ASP 3.9 3.7 3.8         3.7 500 ASP 3.8 108 3.8 1,523 3.9 701     5,262 3.9 3.9 3.8 500 35.7 ATA 9.3 8.5 8.9         8.5 200 ATA▼0.3 8.6 302 8.6 198 8.7 240 8.9 30 1,856 8.9 8.9 8.6   47.6 AVF 10.2 9.4 9.8         9.4 10 AVF▲0.2 10 1 9.9 50 10 72 10.1 90 11 9.9 10 9.9   37.9 BAS 1.3 1.1 1.2             BAS▼0.1 1.1 2,294 1.1 35 1.2 101 1.3 620 2,294 1.1 1.1 1.1   49 BBC 12.9 11.7 12.3 11.7 162 11.8 76 11.9 188 BBC▼0.4 11.9 105 12 628 12.1 10 12.2 361 1,743 12.3 12.6 11.9     BCE 7.9 7.3 7.6         7.3 300 BCE▲0.2 7.8 100 7.8 265 7.9 50     800 7.6 7.8 7.6   48.7 BCI 16.1 14.7 15.4 15 500 15.1 1,550 15.2 63 BCI▼0.3 15.1 1,437 15.3 610 15.4 568 15.5 41 10,557 15.5 15.5 15.1 9,937 19.2 BGM 5 4.6 4.8             BGM▼0.2 4.6 3,811 4.7 1,166 4.8 3,352 4.9 7,441 45,344 4.9 5 4.6   47.8 BHS 18.9 17.1 18 17.7 100 18 1 18.4 500 BHS▲0.5 18.5 721 18.5 470 18.6 231 18.7 33 4,573 18.5 18.6 18.4   43.9 BIC 7.5 6.9 7.2         6.9 150 BIC▼0.1 7.1 1 7.1 703 7.2 945 7.3 560 2,427 7.2 7.2 6.9   49 BMC 32 29 30.5 30.1 502 30.2 100 30.3 2 BMC 30.5 813 30.5 291 30.6 250 30.8 212 6,687 31.7 31.7 30.4   35.5 BMI 9.1 8.3 8.7 8.3 1,040 8.4 200 8.5 33 BMI▲0.2 8.9 1 8.9 479 9 1,609 9.1 972 4,661 8.9 9 8.5 3,110 23.2 BMP 36.7 33.3 35 33.8 1 34 3 34.1 4 BMP▼0.9 34.1 126 35 5 35.7 2 35.8 87 550 36.4 36.4 34.1     BRC 9.9 9.1 9.5 9.7 100 9.8 1 9.9 2 BRC▲0.4 9.9 298             2,050 9.7 9.9 9.7   49 BSI 6.1 5.7 5.9             BSI▼0.2 5.7 1 5.7 852 5.8 956 5.9 2,047 8,508 6 6 5.7   48.5 BT6 6.9 6.3 6.6         6.3 1,127 BT6▼0.3 6.3 1,000 6.5 120 6.6 500 6.7 40 3,856 6.8 6.9 6.3   39.6 BTP 3.2 3 3.1 3 3,380 3.1 4,000 3.2 9,442 BTP▲0.1 3.2 502             6,468 3.2 3.2 3.2   49 BTT 20.2 18.4 19.3 18.4 355 18.5 200 18.6 50 BTT     19.9 1 20 618 20.1 600           49 BVH 57.5 52.5 55 55 575 55.5 139 56 861 BVH▲1 56 3,158 56.5 278 57 1,373 57.5 4,191 22,304 57.5 57.5 56 19,343 24 C21 17.9 16.3 17.1 16.5 50 16.6 30 16.7 20 C21▲0.4 17.5 6 17.4 199 17.5 98 17.6 96 7 17.5 17.5 17.5   29.5 C47 9 8.2 8.6     8.2 10 8.3 92 C47▲0.4 9 12 8.8 230 8.9 25 9 388 91 9 9 9   48.9 CAD 1.8 1.6 1.7             CAD▼0.1 1.6 3,025 1.6 240 1.7 410 1.8 2 3,025 1.6 1.6 1.6   41.3 CCI 10 9.2 9.6 9.2 1,200 9.3 600 9.4 2 CCI▼0.2 9.4 370 9.7 500 9.8 342 9.9 25 415 9.8 9.8 9.4   47.4 CCL 16.5 15.1 15.8             CCL▲0.5 16.3 1 15.8 1 16 194 16.3 1 1 16.3 16.3 16.3   47 CDC 6 5.6 5.8 5.6 3,200 5.7 990 5.8 44 CDC 5.8 100 5.9 23 6 1,221     3,183 5.9 6 5.7   48.6 CIG 3.7 3.5 3.6         3.5 8 CIG 3.6 141 3.6 189 3.7 309     245 3.7 3.7 3.5   48.8 CII 24.1 21.9 23 22.3 220 22.5 5 22.6 4,670 CII▼0.4 22.6 7,383 22.8 753 22.9 20 23 1,479 26,765 23.5 23.5 22.3 1,800 13.1 CLC 13.6 12.4 13     12.4 500 12.7 19 CLC 13 50 13 46 13.3 50 13.5 52 145 13 13 12.7 10 48.2 CLG 11.9 10.9 11.4 11 200 11.1 10 11.3 1 CLG 11.4 130 11.4 90 11.5 100 11.6 1 16,250 11.2 11.4 10.9   28.8 CLW 9 8.2 8.6 8.3 2,473 8.4 157 8.5 250 CLW 8.6 10 9 133         551 8.6 8.6 8.3 7 47 CMG 6.4 5.8 6.1         5.8 250 CMG▼0.2 5.9 1,660 5.9 259 6.1 300 6.2 311 4,765 6.1 6.2 5.8 894 47.4 CMT 8.8 8 8.4             CMT▼0.4 8 1 8 1,790 8.1 500 8.4 555 101 8 8 8   45.4 CMV 25.2 22.8 24         23.9 41 CMV▼0.1 23.9 20 24 100 24.5 125     159 23.9 23.9 23.9   49 CMX 5.3 4.9 5.1             CMX 5.1 1 5.1 199 5.2 31 5.3 303 1 5.1 5.1 5.1   48.9 CNG 24.7 22.5 23.6 22.6 100 22.7 370 22.8 135 CNG▼0.8 22.8 190 23 60 23.1 320 23.2 400 6,863 23.7 23.8 22.8   31.1 CNT 8.7 7.9 8.3 8 205 8.3 359 8.4 330 CNT▲0.3 8.6 2 8.6 19 8.7 50     162 8.7 8.7 8.6   22.1 COM 29.4 26.6 28         26.6 5 COM▼1.4 26.6 1 27.2 7 28 900 29.4 318 5 29.4 29.4 26.6   48.4 CSG 7.5 6.9 7.2         6.9 1,811 CSG▼0.3 6.9 75 7 1 7.1 353 7.2 1,677 1,607 7.2 7.2 6.9   48.4 CSM 11 10 10.5 10.6 250 10.7 30 10.9 3,452 CSM▲0.4 10.9 6,163 11 2,703         60,840 11 11 10.9   39.9 CTD 30.4 27.6 29 29 403 29.2 50 29.4 18 CTD▲0.4 29.4 382 29.5 30 29.8 10 29.9 5 1,245 29 29.5 29   24.6 CTG 25.6 23.2 24.4 24 2 24.3 5 24.4 314 CTG 24.4 2,350 24.5 100 24.7 391 24.8 800 54,130 25.5 25.5 24.4 46,177 43.3 CTI 14.8 13.4 14.1 13.4 2,956 13.5 11 13.6 593 CTI▼0.5 13.6 895 13.7 130 14.1 255 14.2 1,005 11,617 13.4 14.4 13.4   49 CYC 2.9 2.7 2.8             CYC     2.7 22 2.8 192               28.8 D2D 16.9 15.3 16.1 15.6 124 15.7 85 15.8 18 D2D▼0.3 15.8 50 16 507 16.5 50 16.8 650 667 16.9 16.9 15.6   38.6 DAG 5.8 5.4 5.6     5.4 30 5.5 156 DAG 5.6 530 5.6 368 5.7 480 5.8 402 1,241 5.7 5.7 5.4   44.8 DCL 16.3 14.9 15.6             DCL                           30.4 DCT 4.6 4.2 4.4     4.2 2,282 4.3 480 DCT▲0.1 4.5 250 4.5 370 4.6 1,521     7,693 4.4 4.5 4.4   44.3 DDM 2.6 2.4 2.5     2.4 16 2.5 5 DDM▲0.1 2.6 1 2.6 383         301 2.5 2.6 2.5   48.8 DHA 10.8 9.8 10.3 10 1,170 10.1 100 10.2 522 DHA▼0.1 10.2 398 10.3 207 10.4 1,027 10.5 892 6,919 10.7 10.7 10.2   23.8 DHC 8.6 7.8 8.2 7.9 110 8 85 8.1 63 DHC▲0.1 8.3 270 8.3 30 8.4 200 8.5 289 485 8 8.3 8   48.8 DHG 65 59 62 59 30 59.5 50 60.5 30 DHG 62 11 62 86 62.5 350 63 250 1,070 64 64 62 696 0.1 DIC 7.8 7.2 7.5         7.2 216 DIC▼0.3 7.2 10,370 7.4 244 7.5 410 7.6 1,353 21,226 7.7 7.7 7.2   47.1 DIG 13.5 12.3 12.9 12.4 6 12.5 650 12.6 1,334 DIG▼0.3 12.6 3,066 12.8 1,288 12.9 2,288 13 1,959 49,386 13.1 13.5 12.6 20,538 26 DLG 24.1 21.9 23     21.9 5 22 8 DLG▲1 24 185 24 195 24.1 101     3,850 21.9 24 21.9   49 DMC 25.3 22.9 24.1 23.5 10 24 200 24.1 405 DMC 24.1 652 24.2 19 24.5 205 24.8 10 2,040 24.5 24.5 24.1   2.9 DPM 30.2 27.4 28.8 27.7 450 27.8 100 27.9 430 DPM▼0.8 28 5,084 28 2,224 28.5 100 28.7 370 60,097 29.5 30.1 28 10,649 24.6 DPR 54 49 51.5 49 3 49.5 1,053 50 10 DPR▼1.5 50 20 51 100 51.5 115 52 44 187 51.5 51.5 50 50 13.8 DQC 14 12.8 13.4     12.8 433 12.9 663 DQC▼0.5 12.9 730 13.3 73 13.4 825 13.5 1,400 5,754 13.8 13.8 12.8   44.7 DRC 20.8 19 19.9 19.4 6,025 19.5 285 19.6 100 DRC 19.9 6,378 19.9 168 20 1,614 20.1 53 41,486 20.6 20.6 19.5 14,692 30.9 DRH 3.8 3.6 3.7         3.6 7 DRH 3.7 1,300 3.7 1,035 3.8 3,454     7,698 3.7 3.8 3.6   42.6 DSN 26 23.6 24.8 24.2 50 24.3 80 24.8 255 DSN 24.8 10 24.9 30 25 361 25.3 100 619 24.9 25 24.8 608 45.4 DTA 4.4 4 4.2             DTA▲0.1 4.3 1 4.3 1,823 4.4 983     1,139 4.2 4.3 4   49 DTL 17.4 15.8 16.6         15.8 11 DTL▼0.6 16 147 16.2 500 16.5 300     225 16.4 16.4 16   48.4 DTT 7.9 7.3 7.6             DTT▼0.3 7.3 71 7.5 100 7.7 50 7.8 208 700 7.4 7.4 7.3   48.6 DVP 35.7 32.3 34 32.6 1 32.7 1 32.8 1 DVP▲1.5 35.5 1 35.5 37         1 35.5 35.5 35.5   41.3 DXG 7.5 6.9 7.2         6.9 500 DXG▼0.2 7 570 7 606 7.1 1,048 7.2 760 6,380 7.2 7.4 7   48.6 DXV 4.9 4.5 4.7             DXV▼0.2 4.5 2 4.6 1,379 4.7 806 4.8 1,002 2,122 4.7 4.8 4.5   48.6 EIB 16.4 15 15.7 15.5 6,983 15.6 18,111 15.7 6,578 EIB▲0.1 15.8 10,924 15.8 1,269 15.9 22,122 16 9,808 168,445 16 16.3 15.7     ELC 31.5 28.5 30             ELC▼1.5 28.5 20 30 820 30.5 220 31.5 120 30 28.5 28.5 28.5   39.2 EVE 24.4 22.2 23.3     22.2 20 22.4 20 EVE▼0.5 22.8 70 22.8 6 22.9 52 23 290 280 23.3 23.3 22.5     FBT 5.6 5.2 5.4             FBT▲0.2 5.6 691 5.6 409         691 5.6 5.6 5.6   49 FDC 29.2 26.6 27.9             FDC     28 250 28.5 48               48.4 FDG 14.4 13.2 13.8     13.2 10 13.4 279 FDG▲0.6 14.4 1 14.4 99         3 14.4 14.4 13.4   49 FMC 10.7 9.7 10.2 9.8 400 9.9 80 10 135 FMC▲0.1 10.3 1 10.3 99 10.5 100 10.7 327 2,779 10.3 10.3 10 1 42.3 FPT 53.5 48.5 51 49.8 151 50 1,699 50.5 952 FPT▼0.5 50.5 840 51 4,958 51.5 4,868 52 7,186 18,223 51 51 50.5     GDT 18.1 16.5 17.3         16.5 499 GDT▼0.8 16.5 1 17 280 17.5 350 17.6 30 1 16.5 16.5 16.5   36.5 GIL 31.6 28.6 30.1     28.6 7 30 887 GIL▼0.1 30 83 30.1 100 30.4 30 30.5 50 613 30 30 30   38.3 GMC 17.4 15.8 16.6             GMC▼0.8 15.8 685 16.5 225 16.6 160 16.9 2 895 16.6 16.9 15.8 150 39.5 GMD 20.6 18.8 19.7             GMD▼0.9 18.8 1,252 19.1 50 19.2 320 19.3 66 5,509 20.1 20.1 18.8 3,186 21.4 GTA 8.5 7.7 8.1 7.8 563 8 1,000 8.1 447 GTA▲0.3 8.4 500 8.4 32 8.5 110     753 8.1 8.4 8.1   48.6 GTT 5.8 5.4 5.6 5.6 1,317 5.7 5,419 5.8 1,390 GTT▲0.2 5.8 4,200             28,210 5.8 5.8 5.7 3,100 46.3 HAG 24.9 22.7 23.8 24.3 530 24.5 820 24.6 2 HAG▲1.1 24.9 19,746             159,602 24.7 24.9 23.8 65,766 11.5 HAI 21.9 19.9 20.9     19.9 5 20 1 HAI▼0.4 20.5 3 20.5 129 21 20 21.7 5 3 20.5 20.5 20.5   48.6 HAP 3.9 3.7 3.8             HAP▼0.1 3.7 1,462 3.7 585 3.8 2,048 3.9 4,502 49,765 3.9 3.9 3.7 320 38.3 HAS 4.8 4.4 4.6     4.4 900 4.5 700 HAS▲0.1 4.7 738 4.7 49 4.8 387     5,738 4.8 4.8 4.6   30.2 HAX 5.6 5.2 5.4             HAX▼0.2 5.2 1 5.2 74 5.3 205 5.4 38 39 5.2 5.2 5.2   39.8 HBC 27.3 24.7 26 24.9 144 25 131 25.2 1 HBC▼0.2 25.8 1,007 25.8 370 25.9 500 26 1,010 2,137 25.8 25.8 25   42.3 HCM 16.4 15 15.7 15 3,057 15.1 4,095 15.2 891 HCM▼0.5 15.2 2,366 15.3 323 15.4 1,020 15.5 942 44,161 16.1 16.1 15     HDC 18.4 16.8 17.6     16.8 211 17.4 64 HDC▲0.3 17.9 1 17.9 99 18 550 18.2 200 203 17.9 17.9 17.4 118 22.7 HDG 12.8 11.6 12.2 12.3 550 12.4 1,320 12.5 253 HDG▲0.3 12.5 101 12.6 352 12.7 600 12.8 670 20,874 12.7 12.8 12.4 10,062 44.8 HLA 4.4 4 4.2         4 2,171 HLA▼0.2 4 1,545 4.1 1,445 4.2 683 4.3 819 5,922 4.3 4.3 4   48.7 HLG 10.5 9.5 10             HLG▼0.4 9.6 321 9.6 268 10.3 4 10.4 50 711 10.1 10.1 9.6   48.9 HMC 9.9 9.1 9.5 9.4 300 9.5 382 9.6 173 HMC▲0.1 9.6 177 9.7 20 9.8 1,462 9.9 987 3,800 9.9 9.9 9.6   48.7 HOT 17.3 15.7 18         16.5 200 HOT                           49 HPG 19.4 17.6 18.5 18.4 220 18.5 4,294 18.6 4,588 HPG▲0.1 18.6 15,755 18.7 317 18.8 836 18.9 1,190 122,055 19.3 19.4 18.6 66,951 13.2 HQC 5.2 4.8 5     4.8 7,686 4.9 4,205 HQC 5 3,940 5 4,959 5.1 5,986 5.2 9,569 65,840 5.1 5.2 4.8 150 48.8 HRC 44.1 39.9 42 41.1 10 41.5 23 41.6 101 HRC     42 2 44 30 44.1 147           41.5 HSG 10.3 9.5 9.9             HSG▼0.4 9.5 12,912 9.5 20 9.6 3,193 9.8 222 47,674 10.2 10.3 9.5   29.5 HSI 9 8.2 8.6             HSI▼0.4 8.2 10 8.2 260 8.6 286 8.7 148 241 8.6 8.6 8.2   40.1 HT1 3.3 3.1 3.2             HT1▼0.1 3.1 41 3.1 3,118 3.2 1,741 3.3 5,333 8,965 3.2 3.2 3.1 1,000 47.1 HTI 7.5 6.9 7.2 6.9 110 7 9 7.1 5 HTI▲0.1 7.3 10 7.3 197 7.5 228     733 7.2 7.3 7   48.9 HTL 9.1 8.3 8.7             HTL▲0.4 9.1 1 8.9 20 9.1 9     1 9.1 9.1 9.1   23.3 HTV 7.3 6.7 7 7 300 7.1 400 7.2 56 HTV▲0.2 7.2 52 7.3 195         4,201 7.3 7.3 7.2   47.2 HU1 9 8.2 8.6 8.3 100 8.7 300 8.8 124 HU1▲0.2 8.8 20 8.9 30 9 855     2,434 9 9 8.8   49 HU3 11.4 10.4 10.9     10.5 200 10.9 1 HU3▲0.5 11.4 2 11.4 31         50 10.9 11.4 10.9   49 HVG 25.7 23.3 24.5 23.9 250 24 1 24.1 142 HVG▼0.4 24.1 1,408 24.4 1,030 24.5 300 24.6 725 11,168 24.5 24.8 24 8,755 42.2 HVX 3.2 3 3.1         3 1,107 HVX 3.1 207 3.1 143 3.2 596     2,772 3.2 3.2 3.1   48.9 ICF 4.8 4.4 4.6         4.4 35 ICF 4.6 16 4.6 393 4.7 607 4.8 4,840 944 4.5 4.7 4.4   46.5 IDI 6.9 6.3 6.6 6.3 2,000 6.5 3,211 6.6 396 IDI▲0.2 6.8 318 6.8 793 6.9 1,283     9,475 6.9 6.9 6.6   49 IFS 3.8 3.6 3.7     3.6 51 3.7 30 IFS                           0.1 IJC 10.2 9.4 9.8 9.7 1,231 9.8 26,794 9.9 6,235 IJC▲0.1 9.9 11,110 10 10,462 10.1 5,393 10.2 25,424 248,869 10.2 10.2 9.8 8,515 39.2 IMP 45.1 40.9 43         41 30 IMP 43 30 43 170 43.5 100 44 200 130 43 43 43   0.4 ITA 8 7.4 7.7 7.5 9,231 7.6 2,300 7.7 8,094 ITA 7.7 19,833 7.8 3,934 7.9 17,975 8 25,509 329,226 8 8 7.7 12,628 34 ITC 7.4 6.8 7.1     6.8 4,420 6.9 711 ITC▼0.2 6.9 4,600 7 8,495 7.1 1,654 7.2 6,070 52,752 7.4 7.4 6.9   26.4 ITD 8.4 7.6 8         7.6 1 ITD▼0.4 7.6 1 8.4 17         2 8.4 8.4 7.6   20.9 JVC 17.7 16.1 16.9     16.1 43,719 16.2 1,305 JVC▼0.7 16.2 18,055 16.5 4 16.7 896 16.8 1,300 49,738 16.5 17.4 16.2 207,200 29 KAC 15.1 13.7 14.4             KAC     14.5 1 15.1 30               47.9 KBC 13.3 12.1 12.7         12.1 297 KBC▼0.6 12.1 1,220 12.2 151 12.5 100 12.6 70 14,926 12.7 13.3 12.1 8,933 26.2 KDC 32.9 29.9 31.4 31.5 322 31.6 117 31.7 1 KDC▲1.5 32.9 6,257             21,520 32 32.9 31.6 12,656 1.4 KDH 18.6 17 17.8 18 1,207 18.1 543 18.2 505 KDH▲0.7 18.5 360 18.5 299 18.6 924     15,795 18.5 18.6 17.8 421,882 13.8 KHA 9.4 8.6 9 8.6 286 8.7 333 8.8 51 KHA▼0.1 8.9 120 8.9 460 9 1,564 9.1 1,100 4,042 9.1 9.2 8.7   44.1 KHP 7.9 7.3 7.6         7.3 530 KHP▼0.2 7.4 500 7.4 299 7.5 3,377 7.6 2,449 3,973 7.6 7.7 7.4 100 46.3 KMR 3.3 3.1 3.2         3.1 8,262 KMR 3.2 2,102 3.2 2,669 3.3 9,569     21,966 3.3 3.3 3.1 22 10.2 KSA 5.2 4.8 5 4.8 6,700 4.9 2,920 5 6,528 KSA 5 4,926 5.1 4,195 5.2 7,143     61,868 5.2 5.2 5   48.2 KSB* 24.7 22.5 39.7     22.5 150 24 10 KSB▼15 24.7 200 24.7 800         200 24.7 24.7 24.7   39.6 KSH 6.9 6.3 6.6 6.4 320 6.5 2,000 6.6 916 KSH 6.6 906 6.7 841 6.8 200 6.9 5,252 17,630 6.9 6.9 6.6 80 48.1 KSS 7.1 6.5 6.8 6.6 882 6.7 4,637 6.8 4,697 KSS 6.8 13,155 6.9 1,060 7 5,560 7.1 15,360 190,647 7.1 7.1 6.8   46 KTB 10.6 9.6 10.1 10.4 800 10.5 530 10.6 5,185 KTB▲0.5 10.6 2,500             19,956 10.6 10.6 10.6   47.8 L10 7.4 6.8 7.1     6.8 100 6.9 9 L10▲0.2 7.3 1 7.3 20 7.4 813     774 7.2 7.4 7   48.6 LAF 16.5 15.1 15.8 15.3 712 15.4 632 15.5 700 LAF▼0.2 15.6 2,344 15.6 61 15.7 64 15.8 90 10,279 15.4 15.8 15.4   25.5 LBM 7 6.4 6.7     6.4 1,825 6.5 650 LBM▼0.1 6.6 102 6.6 378 6.7 597 6.8 380 1,921 6.7 6.7 6.5   47.6 LCG 10 9.2 9.6     9.2 7,826 9.3 4,660 LCG▼0.3 9.3 7,576 9.4 1,018 9.5 984 9.6 3,377 161,240 10 10 9.3 1,130 38.1 LCM 40.4 36.6 38.5             LCM▼1.9 36.6 270 36.6 630 37.5 36 37.6 50 8,650 38.5 38.6 36.6   48.8 LGC 18.7 17.1 17.9 17.1 100 17.2 3 17.5 1 LGC▼0.4 17.5 1 18.1 4 18.2 1 18.5 1 2 18.2 18.2 17.5   45 LGL 7 6.4 6.7             LGL▼0.3 6.4 9 6.9 663 7 1,726     49 6.9 7 6.4   47.9 LHG 14.1 12.9 13.5             LHG▼0.5 13 2 13 34 14.1 10     56 13.5 13.5 13   31.1 LIX 38.5 34.9 36.7 35.6 30 35.7 50 36 100 LIX▼0.7 36 100 36.7 638 37 360 38 140 510 36.7 36.7 36   28.8 LM8 9 8.2 8.6 8.3 100 8.4 70 8.6 50 LM8▲0.2 8.8 34 8.8 463 9 551     144 8.6 8.8 8.6   48.2 LSS 22 20 21 20.8 109 20.9 530 21 1,001 LSS 21 211 21.3 50 21.7 371 21.8 249 6,980 21.8 22 21 127 34.9 MBB 13.2 12 12.6 12.5 1,730 12.6 11,899 12.7 13,112 MBB▲0.2 12.8 14,772 12.8 1,777 12.9 2,633 13 8,244 407,703 12.9 13.2 12.7 184,005 38.8 MCG 5.9 5.5 5.7         5.5 4,516 MCG 5.7 3,750 5.7 967 5.8 1,720 5.9 3,337 31,914 5.9 5.9 5.5 300 48.9 MCP 14.4 13.2 13.8     13.2 600 13.5 112 MCP▲0.1 13.9 15 13.9 300 14 270 14.2 30 651 13.8 13.9 13.5   45.8 MCV 3.2 3 3.1         3 1,791 MCV 3.1 615 3.1 891 3.2 3,046     12,204 3.2 3.2 3.1 320 28.3 MDG 5 4.6 4.8         4.8 30 MDG 4.8 50 4.9 500 5 1,000     2,358 5 5 4.8   48.7 MHC 2.5 2.3 2.4             MHC▼0.1 2.3 2,601 2.3 287         2,601 2.3 2.3 2.3   46.2 MKP 54.5 49.4 52 49.5 40 50 250 50.5 4 MKP▼1.5 50.5 1 52 10 52.5 169 53 200 432 50 52.5 50     MPC 20.5 18.7 19.6         18.8 1,505 MPC▼0.6 19 247 19 398 19.2 1,238 19.6 1,189 4,107 19.6 19.6 18.9   31.4 MSN 114 104 109 107 1,540 108 3,500 109 2,224 MSN▲1 110 4,354 110 243 111 4,050 112 1,270 23,635 113 114 110 18,800 28 MTG 3.8 3.6 3.7             MTG▼0.1 3.6 119 3.7 759 3.8 2,840     1,820 3.7 3.8 3.6   47.9 NAV 7.9 7.3 7.6         7.3 11 NAV 7.6 300 7.5 100 7.6 210 7.7 92 300 7.6 7.6 7.6   44.3 NBB 48.1 43.7 45.9             NBB     45.5 77 45.6 90 45.7 100           14.2 NHS 27.1 24.7 25.9             NHS▲0.1 26 1,000 26 22 26.4 23 26.5 50 1,478 25.9 26 25   47.6 NHW 13.7 12.5 13.1             NHW     13.7 68                   11.7 NKG 13.5 12.3 12.9             NKG▼0.6 12.3 18 12.3 19 12.9 39 13 953 3,250 12.8 12.9 12.3   49 NNC 35.5 32.3 33.9         32.3 6 NNC▲1 34.9 1 34.9 319 35 28     11 32.3 34.9 32.3   31.8 NSC 47.2 42.8 45         42.8 5 NSC▼2 43 1 43 149 44.5 50 44.8 6 518 45 45 43 470 20 NTB 4.2 3.8 4 3.8 2,110 3.9 982 4 210 NTB 4 150 4.1 4,440 4.2 8,940     12,111 4.2 4.2 3.9   48.2 NTL 14.5 13.3 13.9 13.4 1,130 13.5 5,088 13.6 2,864 NTL▼0.3 13.6 7,080 13.7 123 13.8 464 13.9 1,770 79,884 14.5 14.5 13.6 6,512 30.9 NVN 8.6 7.8 8.2             NVN▼0.4 7.8 100 8.2 425 8.4 315     200 7.8 7.8 7.8   48.8 NVT 2.3 2.1 2.2             NVT▼0.1 2.1 3,061 2.1 500 2.2 16,069 2.3 27,493 74,438 2.3 2.3 2.1 2,352 39.5 OGC 8.9 8.1 8.5 8.4 3,613 8.5 8,608 8.6 5,095 OGC▲0.1 8.6 11,892 8.7 2,361 8.8 2,270 8.9 6,721 177,676 8.8 8.9 8.5 11,450 40.5 OPC 33.3 30.3 31.8     30.3 200 30.5 507 OPC▼1.3 30.5 502 31.6 200 31.7 30 31.8 100 1,102 30.6 30.6 30.5   42.9 PAC 19.5 17.7 18.6     17.7 10 18.6 54 PAC 18.6 1 19.2 19 19.3 5 19.4 589 215 18.6 19.5 18.6 169 12.4 PAN 15.3 13.9 14.6     13.9 510 14 500 PAN▲0.4 15 1 14.9 200 15 324 15.1 62 1 15 15 15   40.6 PDN 28.3 25.7 27             PDN     28.3 5                   49 PDR 17 15.4 16.2 15.5 300 15.8 100 16 50 PDR▲0.1 16.3 1 16.3 99 16.4 346 16.5 200 1,302 16.2 16.3 15.8   48 PET 13 11.8 12.4     11.8 5,468 11.9 4,055 PET▼0.5 11.9 2,891 12 170 12.1 18 12.2 290 34,358 12.5 12.6 11.9 2,403 41.4 PGC 5.6 5.2 5.4     5.2 1,026 5.3 328 PGC 5.4 70 5.4 1,189 5.5 1,040 5.6 1,587 7,160 5.5 5.6 5.2 491 41.3 PGD 34.6 31.4 33 32.6 2,000 32.7 100 32.8 100 PGD 33 900 33 804 34 100 34.1 19 2,461 34.5 34.6 33 51 44 PGI 8.8 8 8.4         8 5 PGI 8.4 101 8.4 250 8.5 604 8.6 560 122 8.5 8.5 8.4   49 PHR 30.9 28.1 29.5     28.5 300 28.6 5 PHR▼0.4 29.1 80 29.2 2 29.3 90 29.4 260 528 30 30 29.1 100 34.9 PHT 7.5 6.9 7.2         6.9 623 PHT▼0.2 7 700 7 747 7.1 200 7.2 1,788 4,541 6.9 7.2 6.9   48.1 PIT 7.5 6.9 7.2     6.9 425 7 102 PIT▼0.2 7 50 7.1 73 7.2 130 7.3 351 2,759 7 7.3 7   47.9 PJT 6 5.6 5.8         5.6 239 PJT▼0.1 5.7 14 5.7 8 5.9 261 6 684 993 5.9 5.9 5.7   47.4 PNC 4.6 4.2 4.4     4.2 600 4.3 1,024 PNC▼0.1 4.3 476 4.4 147 4.5 49 4.6 171 998 4.6 4.6 4.3   40.4 PNJ 40.6 36.8 38.7 38.6 650 38.7 620 38.8 50 PNJ▲0.1 38.8 350 38.9 1,500 39 1,349 39.1 500 17,944 38.8 39.8 38.7 13,226 7.4 POM 11.1 10.1 10.6     10.1 100 10.2 105 POM 10.6 1 10.6 99 10.7 410 10.8 415 1,306 10.7 10.7 10.5   42.3 PPC 8.1 7.5 7.8 7.5 470 7.7 100 7.8 103 PPC 7.8 1,600 7.9 7,205 8 5,523 8.1 5,606 43,159 7.9 7.9 7.8 8,935 35.2 PPI 6.1 5.7 5.9         5.7 1,717 PPI▼0.2 5.7 523 5.8 3,000 5.9 349 6 800 6,449 6 6 5.7   48.9 PTB 13.2 12 12.6         12 1 PTB▼0.1 12.5 80 12.5 44 12.6 200 13 500 88 13.1 13.1 12.5   48.2 PTC 5 4.6 4.8             PTC▼0.2 4.6 822 4.7 758 4.8 1,730 4.9 720 25,047 4.9 5 4.6   48.5 PTL 4.5 4.1 4.3             PTL▼0.2 4.1 4 4.1 390 4.2 2,157 4.3 1,768 17,855 4.4 4.4 4.1   48.8 PVD 40.9 37.1 39 38.5 60 38.7 400 38.8 40 PVD▲0.4 39.4 2,641 39.4 310 39.5 4,346 39.7 80 31,398 40 40 38.9 30,487 14.6 PVF 9 8.2 8.6 8.6 7,759 8.7 1,121 8.8 50 PVF▲0.3 8.9 10,729 8.9 3,856 9 10,839     159,982 9 9 8.6 19,438 24.4 PVT 3.9 3.7 3.8     3.7 6,974 3.8 8,446 PVT▲0.1 3.9 16,009 3.9 1,903         82,887 3.9 3.9 3.8 248 44.9 PXI 5.4 5 5.2     5 306 5.1 29 PXI▼0.2 5 611 5.2 1,133 5.3 69 5.4 1,192 6,239 5.3 5.4 5   48.2 PXL 3.7 3.5 3.6             PXL▼0.1 3.5 365 3.5 400 3.6 7,321 3.7 13,911 48,303 3.6 3.7 3.5   49 PXM 6.1 5.7 5.9     5.7 1,307 5.8 46 PXM▼0.2 5.7 750 5.9 383 6 2,754 6.1 2,668 5,312 6 6 5.7 6,602 47.5 PXS 8.8 8 8.4 8 2,581 8.1 3,565 8.2 790 PXS▼0.1 8.3 3,835 8.3 82 8.4 647 8.5 853 22,307 8.7 8.8 8.2 560 47.9 PXT 4.9 4.5 4.7 4.6 980 4.7 1,685 4.8 280 PXT▲0.1 4.8 845 4.9 2,001         12,385 4.8 4.9 4.8   48.6 QCG 14.8 13.4 14.1 13.6 500 13.9 120 14.1 200 QCG▲0.4 14.5 25 14.5 295 14.7 500 14.8 930 167 14.8 14.8 14   35.8 RAL 24.2 22 23.1 22.3 50 22.4 50 23 1,488 RAL▼0.1 23 558 23.3 110 23.4 120 23.5 1,000 4,742 23 23 23   43.8 RDP 9 8.2 8.6     8.2 60 8.7 9 RDP▲0.2 8.8 32 8.8 1 9 132     111 8.6 8.8 8.6   48.7 REE 14.2 13 13.6 13.3 880 13.4 1,341 13.5 2,576 REE▼0.1 13.5 7,869 13.6 2,232 13.7 3,047 13.8 3,034 286,299 13.6 14.2 13.4 186,046 3.9 RIC 5.1 4.7 4.9     4.7 700 4.8 100 RIC 4.9 15 4.9 491 5 589 5.1 204 614 5.1 5.1 4.9     SAM 5.5 5.1 5.3             SAM▼0.2 5.1 2,302 5.1 15,082 5.2 6,404 5.3 17,574 118,881 5.2 5.3 5.1 600 43.5 SAV 19 17.2 18.1         17.2 2 SAV 18.1 5 18.1 52         5 18.1 18.1 18.1   15.3 SBA 4.5 4.1 4.3 4.1 100 4.2 100 4.3 30 SBA▲0.1 4.4 1 4.4 1,233 4.5 2,020     3,157 4.4 4.5 4.3   49 SBC 13.2 12 12.6     12 70 12.4 20 SBC▲0.4 13 740 13 438 13.1 719 13.2 1,350 2,052 12.9 13 12.6 1,000 47.7 SBS 3.9 3.7 3.8     3.7 752 3.8 7 SBS▲0.1 3.9 373 3.9 2,665         10,281 3.9 3.9 3.8   44.4 SBT 13.5 12.3 12.9 12.7 101 12.8 1,023 12.9 3,471 SBT 12.9 1,340 13 1,000 13.1 1,024 13.2 1,278 40,306 13.4 13.5 12.9 900 42.8 SC5 11 10 10.5         10 119 SC5▼0.4 10.1 628 10.1 372 10.2 507 10.5 495 1,096 10.7 11 10.1 80 44.6 SCD 14.7 13.3 14             SCD▼0.7 13.3 110 13.3 45 14 100 14.7 2 110 13.3 13.3 13.3   40.4 SEC 20.3 18.5 19.4         18.5 41 SEC▼0.9 18.5 49 19.5 405 19.8 170 20.1 100 190 19.5 19.5 18.5   48.8 SFC 19.8 18 18.9 18.4 20 18.5 20 18.7 50 SFC▼0.2 18.7 2             2 18.7 18.7 18.7   46.1 SFI 14.4 13.2 13.8         13.2 529 SFI▼0.6 13.2 123 13.3 200 13.5 210 13.6 480 3,813 13.7 13.7 13.2   45.6 SGT 8.2 7.6 7.9     7.6 1 7.8 1 SGT 7.9 1 7.9 298 8 153 8.2 1,353 2 7.9 7.9 7.9   35.6 SHI 5.7 5.3 5.5         5.3 60 SHI 5.5 51 5.5 9 5.6 85 5.7 1,407 4,535 5.6 5.7 5.3   36.9 SJD 10.9 9.9 10.4 9.9 130 10 584 10.1 5 SJD▼0.2 10.2 5 10.2 195 10.4 176 10.7 103 505 10.1 10.2 10   17 SJS 25.8 23.4 24.6 23.6 861 23.7 780 23.8 145 SJS▼0.8 23.8 3,463 24.3 3,106 24.4 299 24.6 51 14,361 25.1 25.3 23.8 2,969 17.3 SMA 4.6 4.2 4.4         4.2 318 SMA▼0.2 4.2 26 4.3 50 4.6 159     551 4.4 4.6 4.2   48.2 SMC 10.1 9.3 9.7     9.3 889 9.6 692 SMC▼0.1 9.6 970 9.7 1,030 9.8 300 9.9 300 5,928 9.7 9.7 9.3 3,190 43.2 SPM 40.4 36.6 38.5     40 250 40.3 47 SPM▲1.8 40.3 203 40.4 250         1,118 37 40.3 36.6   41.9 SRC 7.6 7 7.3 7 550 7.1 200 7.2 10 SRC 7.3 940 7.3 1,172 7.4 300 7.5 150 6,202 7.6 7.6 7.2   48.9 SRF 22.8 20.8 21.8             SRF▼0.8 21 100 20.8 3,500 22.5 45 22.8 78 106 20.8 21 20.8   47.8 SSC 29.4 26.6 28 27 560 27.1 600 27.2 502 SSC 28 101 28 73 28.1 697 28.2 952 207 28 28 27.9   14.4 SSI 16.6 15.2 15.9 15.5 8,728 15.6 3,240 15.7 5,465 SSI▼0.2 15.7 17,374 15.8 3,685 15.9 9,385 16 5,812 265,287 16.3 16.4 15.5 83,005 0.5 ST8 12 11 11.5 11 413 11.1 59 11.2 10 ST8▼0.2 11.3 6 11.3 1 11.4 4 11.5 1 7 11.1 11.3 11.1     STB 19.8 18 18.9 18.4 101 18.5 8,831 18.6 7,385 STB▼0.2 18.7 20,099 18.7 2,976 18.8 10,500 18.9 40,355 162,027 18.8 19 18.7 101 29.2 STG 18.2 16.6 17.4             STG▲0.8 18.2 1             1 18.2 18.2 18.2   48.8 STT 4.6 4.2 4.4             STT▼0.2 4.2 34 4.2 225 4.3 313 4.4 510 2,826 4.4 4.5 4.2   45.2 SVC 17.8 16.2 17     16.2 2 16.3 30 SVC▼0.5 16.5 75 16.5 12 17 950 17.2 23 325 17 17 16.5   40.6 SVT 7.8 7.2 7.5             SVT 7.5 4 7.5 98 7.6 100 7.7 100 4 7.5 7.5 7.5   49 SZL 13 11.8 12.4 11.8 1,015 11.9 20 12 10 SZL▲0.2 12.6 5 12.6 1,295 12.8 93 12.9 148 463 12.6 12.6 12   46.7 TAC 22.8 20.8 21.8 21.1 12 21.5 1,005 21.8 205 TAC▲0.4 22.2 2 22.1 20 22.2 310 22.3 100 2,169 22 22.4 21.8   45.5 TBC 10.8 9.8 10.3 10 100 10.1 200 10.3 1,264 TBC▲0.1 10.4 5 10.4 450 10.5 1,114 10.6 1,000 741 10.3 10.4 10.3   48.5 TCL 17.8 16.2 17 16.6 100 16.7 20 16.8 100 TCL 17 130 17 1,870 17.1 2,000 17.2 2,124 4,297 17.3 17.5 17   38.2 TCM 9.8 9 9.4         9 2,117 TCM▼0.4 9 578 9.4 1,590 9.6 761 9.8 1,155 4,158 9.3 9.8 9   0.5 TCR 6.1 5.7 5.9     5.7 1,680 5.8 163 TCR▲0.1 6 5 6 100 6.1 1,216     1,471 6.1 6.1 5.8 110 2.8 TDC 10.2 9.4 9.8             TDC▼0.4 9.4 391 9.4 100 9.5 1,322 9.6 1,154 31,538 9.9 10 9.4 155 47.3 TDH 14 12.8 13.4             TDH▼0.6 12.8 430 12.8 489 12.9 300 13 1,000 23,553 13.7 13.7 12.8 1,300 15.7 TDW 8.9 8.1 8.5 8.1 126 8.2 2,510 8.3 501 TDW▲0.4 8.9 1 8.9 2         2 8.9 8.9 8.9   17.9 THG 10.6 9.6 10.1 9.7 2 9.9 20 10 50 THG▲0.3 10.4 48 10.4 100 10.5 500 10.6 551 50 10.4 10.4 10.4   46 TIC 9.5 8.7 9.1 8.7 1,400 8.8 20 8.9 4 TIC▼0.1 9 130 9 290 9.1 450 9.2 119 131 9 9 9   48.9 TIE 9.1 8.3 8.7         8.3 1,121 TIE▼0.4 8.3 4,580 8.4 40 8.6 200 8.7 263 5,362 8.7 8.9 8.3   48.7 TIX 17.9 16.3 17.1 16.8 3,500 16.9 3,400 17 43 TIX▼0.1 17 460 17.1 14 17.2 200 17.3 247 964 17.1 17.3 17   27 TLG 17.6 16 16.8     16 5 16.1 30 TLG▲0.7 17.5 10 17.6 60         10 17.5 17.5 17.5   44 TLH 5.5 5.1 5.3             TLH▼0.1 5.2 3 5.1 100 5.2 2,041 5.3 3,000 10,214 5.3 5.3 5.1   48.3 TMP 8.9 8.1 8.5     8.1 147 8.5 862 TMP 8.5 35 8.9 3         1,243 8.5 8.5 8.1   48.6 TMS 24.6 22.4 23.5     22.4 51 23.5 241 TMS 23.5 2 24.1 3 24.5 238 24.6 1 880 23.5 24.1 23.5   9.7 TMT 6.3 5.7 6             TMT▼0.3 5.7 165 5.7 703 6.3 132     4,180 5.8 5.8 5.7   47.8 TNA 21.9 19.9 20.9         19.9 3 TNA▼0.1 20.8 5 20.8 13 20.9 37 21 130 66 19.9 20.8 19.9   47.4 TNC 13.7 12.5 13.1     12.5 892 12.6 139 TNC▼0.4 12.7 220 12.7 320 12.8 540 12.9 797 4,548 13.4 13.4 12.6   47.1 TNT 4.4 4 4.2             TNT▼0.2 4 890 4 4,284 4.3 1,219 4.4 2,000 37,262 4.3 4.4 4   44.4 TPC 8.7 7.9 8.3 8 550 8.1 1,301 8.3 517 TPC 8.3 20 8.4 233 8.6 600 8.7 2,702 486 8.7 8.7 8.1   45.8 TRA 49.3 44.7 47 45 2 45.5 20 45.6 108 TRA▲0.8 47.8 1 47.5 48 47.6 114 47.7 100 1,430 47 48.8 45.6   12.8 TRC 36 32.6 34.3 34.3 220 34.4 107 35 6 TRC▲0.7 35 30 35.2 50 35.4 515 35.5 1,173 3,772 35 35.5 35   18.1 TRI 1.9 1.7 1.8     1.7 10 1.8 10 TRI▲0.1 1.9 1 1.9 165         1 1.9 1.9 1.9   3.1 TS4 10.5 9.5 10         9.5 1,220 TS4▼0.4 9.6 1,803 9.6 215 9.7 1,948 9.8 918 9,950 9.9 10 9.6   36.4 TSC 13.8 12.6 13.2 12.6 132 12.7 390 12.8 104 TSC▼0.4 12.8 106 13 90 13.1 410 13.2 262 609 13.2 13.2 12.8   45.8 TTF 6.9 6.3 6.6     6.3 2,320 6.4 654 TTF▼0.2 6.4 992 6.5 1,474 6.6 1,813 6.7 68 4,371 6.5 6.7 6.4   40.9 TTP 29.4 26.6 28         26.6 106 TTP▼1.4 26.6 34 28.5 70 29 400 29.2 100 35 26.6 26.6 26.6   33.5 TV1 7.9 7.3 7.6 7.6 20 7.7 220 7.8 100 TV1▲0.3 7.9 50             340 7.9 7.9 7.9   48.8 TYA 3.4 3.2 3.3         3.2 50 TYA 3.3 4 3.3 1,010 3.4 673     624 3.4 3.4 3.2   32.1 UDC 5.2 4.8 5             UDC▼0.2 4.8 1 4.8 5,614 4.9 500 5 949 8,871 5.2 5.2 4.8   48.5 UIC 9.3 8.5 8.9 8.6 540 8.7 30 8.8 158 UIC▼0.1 8.8 102 9 553 9.1 440 9.2 340 3,441 9.2 9.3 8.8   46.6 VCB 26.1 23.7 24.9 24.2 817 24.3 355 24.4 1,116 VCB▼0.4 24.5 6,040 24.5 299 24.6 94 24.7 2,500 62,356 25 26 24.5 25,050 24.9 VCF 99 90 94.5 90 20 91 50 91.5 3 VCF▲0.5 95 1 95.5 100 96.5 3 97 269 2 97 97 95   47.2 VES 2 1.8 1.9         1.8 875 VES▼0.1 1.8 2,412 1.9 1,242 2 2,851     6,353 2 2 1.8   48.9 VFC 7.7 7.1 7.4 7.1 520 7.3 100 7.4 6 VFC 7.4 103 7.5 258 7.6 100 7.7 684 390 7.5 7.7 7.1   33.4 VFG 37.2 33.8 35.5 34.3 8,170 34.4 5,100 34.5 5,214 VFG▼1 34.5 5,000 37 1,000 37.2 1     14,586 35.5 35.6 34.3   36 VHC 31 28.2 29.6 28.3 10 28.6 30 29 40 VHC▲1.2 30.8 1 30.8 18 30.9 32 31 1 81 31 31 29.6   23.8 VHG 4.2 3.8 4 3.8 980 3.9 2,397 4 23 VHG▲0.1 4.1 160 4.1 1,282 4.2 2,222     19,717 4.2 4.2 3.9   48.7 VIC 119 109 114 110 100 111 50 113 4 VIC 114 2,750 114 333 115 148 116 361 9,051 116 116 114 8,215 30.6 VID 3.9 3.7 3.8             VID▼0.1 3.7 7 3.7 212 3.8 3,238 3.9 379 3,053 3.7 3.8 3.7   48.2 VIP 5.1 4.7 4.9     4.7 4,753 4.8 591 VIP 4.9 1,206 4.9 404 5 2,946 5.1 4,621 26,540 5 5.1 4.8 4,010 40.7 VIS 14.3 13.1 13.7             VIS▼0.6 13.1 1,063 13.1 3,222 13.3 752 13.4 200 40,868 13.7 14 13.1 9,121 45.1 VKP 0.9 0.7 0.8             VKP▼0.1 0.7 1,012 0.7 52 0.8 1,786 0.9 1,450 1,012 0.7 0.7 0.7   48.3 VLF 15.7 14.3 15             VLF▼0.7 14.3 10 15.5 9 15.7 1,032     10 14.3 14.3 14.3   47.5 VMD 17.5 15.9 16.7 16 370 16.1 170 16.2 100 VMD▼0.4 16.3 150 16.3 296 16.4 540 16.5 170 11,792 16.4 16.7 16.2   48.4 VNA 4.7 4.3 4.5         4.3 199 VNA▼0.2 4.3 557 4.4 500 4.5 360 4.7 236 1,459 4.5 4.5 4.3   47.9 VNE 3.4 3.2 3.3         3.2 10,270 VNE 3.3 3,744 3.3 117 3.4 18,150     68,475 3.4 3.4 3.3   47.8 VNG 6.6 6 6.3             VNG▼0.3 6 43 6 140 6.1 200 6.4 50 271 6 6 6 41 44.2 VNH 2.9 2.7 2.8             VNH▼0.1 2.7 20 2.9 10         1,165 2.9 2.9 2.7   48.9 VNI 4.5 4.1 4.3         4.1 11 VNI▼0.1 4.2 30 4.2 34 4.5 300     530 4.2 4.2 4.2   48.9 VNL 13 11.8 12.4         11.9 100 VNL     12.4 114 12.5 74 12.6 28           46.5 VNM 92 84 88 86 756 86.5 632 87 620 VNM▼0.5 87.5 275 87.5 75 88 717 88.5 302 9,397 88 90 87.5     VNS 22 20 21             VNS▼1 20 100 20 2,055 20.9 100 21 30 645 20.5 20.5 20 100 28.7 VOS 3.9 3.7 3.8             VOS▼0.1 3.7 258 3.7 100 3.8 5,089 3.9 6,950 7,190 3.8 3.8 3.7   48.9 VPH 4 3.8 3.9         3.8 580 VPH 3.9 4 3.9 1,010 4 2,904     6,615 4 4 3.8   48.8 VPK 9.1 8.3 8.7             VPK▼0.4 8.3 2,064 8.3 1,314 8.5 276 8.7 1,389 3,861 8.7 8.7 8.3   48.2 VRC 8.4 7.6 8     7.6 52 7.7 313 VRC▼0.2 7.8 111 7.8 22 8 500 8.1 306 1,614 8.3 8.4 7.8   48.9 VSC 29.4 26.6 28 27 10 27.1 20 27.2 9 VSC▼0.8 27.2 42 28.2 20 28.5 29 28.6 6 287 28 28 27.2     VSG 1.8 1.6 1.7         1.6 1 VSG 1.7 6 1.7 320 1.8 2,925     1,450 1.6 1.7 1.6   46.8 VSH 9.1 8.3 8.7 8.3 1,300 8.4 2,706 8.5 714 VSH▼0.2 8.5 3,132 8.6 2,016 8.7 2,312 8.8 2,446 26,949 8.9 8.9 8.5 1,260 26.5 VSI 6.7 6.1 6.4     6.1 1 6.4 8 VSI▲0.3 6.7 50 6.7 60         1,022 6.7 6.7 6.4   48.8 VST 4.6 4.2 4.4             VST▼0.2 4.2 2,210 4.4 2,084 4.5 4,570 4.6 9,042 9,362 4.4 4.5 4.2   48.6 VTB 7.5 6.9 7.2             VTB▼0.2 7 1 7 228 7.1 50 7.3 50 1,122 7 7.1 6.9   48.5 VTF 23.4 21.2 22.3     21.2 128 21.3 22 VTF▼1 21.3 28 22.2 18 22.3 591     265 22.3 22.3 21.3   48.9 VTO 4.7 4.3 4.5         4.3 1,098 VTO▼0.1 4.4 15 4.4 3,784 4.5 5,209 4.6 5,163 5,735 4.5 4.6 4.3   47.3 PF1 3.1 2.9 3     2.9 1,003 3 100 PF1▲0.1 3.1 2 3.1 329         1,510 3.1 3.1 3.1   41.9 BF1 5 4.6 4.8         4.6 2,103 BF1 4.8 3 4.8 49 4.9 172 5 1,723 832 4.6 4.9 4.6   7.5 VF1 7.4 6.8 7.1 6.8 2,050 6.9 5,675 7 4,046 VF1 7.1 299 7.1 321 7.2 1,890 7.3 1,219 15,678 7.3 7.3 7     VF4 3.5 3.3 3.4         3.3 3,525 VF4 3.4 2,032 3.4 1,891 3.5 2,044     13,757 3.4 3.5 3.3 12,001 7.6 VFA 5.4 5 5.2         5 24 VFA▼0.2 5 1 5.4 171         1 5 5 5   24.2 Đơn vị: Giá: 1000 đồng - Khối lượng: 10 cổ phiếu - Giá trị giao dịch: tỷ đồng Bản quyền thuộc về CÔNG TY CỔ PHẦN CHỨNG KHOÁN THĂNG LONG Tầng 6 Tòa nhà Hanoi Toserco. 273 Kim Mã, Quận Ba Đình, TP Hà Nội. Tel 84 4 37262600 ext 2707; Email: chuongnx@thanglongsc.com.vn