Dữ Liệu Hàng Ngày 1

Export Metastock

STT	Mã CK	Giá Trần	Giá Sàn	Giá Tham Chiếu	Giá Đóng Cửa	+/-	%	Khối Lượng	Giao Dịch Thỏa Thuận	NN Mua	NN Bán	Mở Cửa	Cao Nhất	Thấp Nhất
1	AAA	36.2	31.5	33.8	32.7	-1.1	-3.25%	1,896,430		1,350		33.60	33.75	32.50
2	AAM	11.6	10.1	10.8	10.8	-0.1	-0.46%	13,320				10.80	10.80	10.10
3	ABT	40.0	34.8	37.4	36.3	-1.1	-2.95%	5,050		20	300	36	37.30	35.80
4	ACC	27.7	24.1	25.9	26.3	0.4	1.35%	330		30		26.25	26.25	25.90
5	ACL	9.1	7.9	8.5	8.5	0	0%	10				8.50	8.50	8.50
6	ADS	20.9	18.2	19.6	19.6	0.1	0.26%	162,900			100	19.50	19.70	19.40
7	AGF	10.7	9.3	10	10	0	0%	2,320				9.65	10	9.45
8	AGM	9.8	8.6	9.2	9.2	0.0	0.22%	20,730				9.01	9.50	9.01
9	AGR	4.5	3.9	4.2	4.1	-0.1	-2.61%	551,020		1,000		4.21	4.30	4.07
10	AMD	10.6	9.2	9.9	9.6	-0.3	-3.12%	1,033,130	22,000			9.95	9.98	9.60
11	ANV	13.3	11.6	12.5	12.5	0	0%	45,850				13	13	12.40
12	APC	30.0	26.1	28	30.0	2.0	6.96%	32,790				29.95	29.95	29.95
13	APG	6.3	5.5	5.9	5.5	-0.4	-6.59%	591,040		32,800	22,000	6.33	6.33	5.52
14	ASM	14	12.2	13.1	13	-0.1	-0.76%	1,195,600	248,560	252,600	248,560	13.10	13.10	12.90
15	ASP	5.3	4.6	5.0	5.0	0	0%	3,730				4.96	4.96	4.81
16	ATG	3.7	3.2	3.4	3.3	-0.1	-3.51%	582,190		5,000		3.42	3.42	3.20
17	BBC	117.7	102.3	110	107.1	-2.9	-2.64%	140				107.10	107.10	107.10
18	BCE	6.3	5.5	5.9	6.0	0.1	1.70%	4,090		20		5.89	6	5.89
19	BCG	8.2	7.2	7.7	7.7	0	0%	527,180		14,030		7.71	7.79	7.59
20	BCI	28.4	24.7	26.5	26.5	0	0%	8,000				26.45	26.50	26.45
21	BFC	43.4	37.8	40.6	39.2	-1.5	-3.57%	286,440		100		40.50	40.50	39
22	BGM	0	0	0.9	0.9	0	0%	0				0	0	0
23	BHN	82.6	71.8	77.2	82.6	5.4	6.99%	114,280		20,000		79.50	82.60	79.50
24	BHS	27.1	23.6	25.3	25.9	0.6	2.37%	4,311,420	335,420	322,220	303,420	26	26.50	25.30
25	BIC	41.7	36.3	39	38.4	-0.7	-1.67%	2,480			2,460	40	40	38.35
26	BID	20.7	18.0	19.3	18.9	-0.4	-2.07%	2,508,150		12,920	184,700	19.45	19.50	18.85
27	BMC	20.5	17.9	19.2	18.7	-0.5	-2.60%	14,300				18.50	18.90	18.30
28	BMI	29.9	26.0	27.9	27.6	-0.3	-1.08%	23,120		18,000	7,700	27.80	28	27.05
29	BMP	96.3	83.7	90	86.7	-3.3	-3.67%	263,490		7,650	110,690	90	90	85
30	BRC	11.9	10.4	11.1	11.2	0.1	0.90%	3,010				11.10	11.20	11.10
31	BSI	15.6	13.6	14.6	14.7	0.1	0.34%	5,120				15.10	15.10	14.40
32	BTP	13.3	11.6	12.4	12.4	0	0%	4,300				12.30	12.40	12.30
33	BTT	37.7	32.8	35.3	33.5	-1.8	-5.11%	100				32.90	37.70	32.80
34	BVH	64.5	56.1	60.3	58.9	-1.4	-2.32%	520,880	40,000	99,370	70,720	60.50	60.50	58.50
35	C32	44.5	38.7	41.6	41	-0.6	-1.44%	34,820				41.90	41.90	40.80
36	C47	19.3	16.8	18.1	18.2	0.2	0.83%	207,400	255,000			18.05	18.55	18
37	CAV	59.3	51.7	55.5	55	-0.5	-0.90%	44,320				55.30	55.30	53.50
38	CCI	17.8	15.5	16.6	16.6	0	0%	500				16.60	16.60	16.60
39	CCL	5.9	5.2	5.6	5.2	-0.4	-6.83%	1,340,920			35,000	5.30	5.35	5.18
40	CDC	17.2	15	16.1	16.3	0.2	1.24%	1,820		200	200	16.40	16.40	16
41	CDO	4.3	3.7	4.0	3.9	-0.1	-2.51%	443,650		24,400	10,000	3.98	3.98	3.83
42	CEE	27.4	23.9	25.6	25.1	-0.5	-1.95%	357,190		60,000		25.40	25.55	24.80
43	CHP	30.7	26.7	28.7	28.5	-0.2	-0.52%	91,500				28.65	28.75	28.15
44	CIG	3.4	3	3.2	3.3	0.1	2.48%	23,610			190	3.22	3.35	3.22
45	CII	41.4	36.0	38.7	37.5	-1.2	-2.98%	934,830	321,690	496,730	523,580	38.25	38.50	37.50
46	CLC	73.5	63.9	68.7	68.5	-0.2	-0.29%	3,490		2,610	1,000	66	68.50	65
47	CLG	6.9	6.0	6.5	6.4	-0.1	-1.55%	88,940				6.47	6.47	6.15
48	CLL	27.8	24.2	26	26.3	0.3	1.15%	90			40	26	26.30	26
49	CLW	23.2	20.2	21.7	22.5	0.8	3.69%	110				20.20	22.50	20.20
50	CMG	18.5	16.1	17.3	17.7	0.4	2.31%	93,220		1,500		17.70	17.90	17.50
51	CMT	12.1	10.6	11.4	11.4	0	0%	250		60	10	10.60	11.35	10.60
52	CMV	21.4	18.6	20	21	1	5%	130				21	21	21
53	CMX	4.4	3.9	4.2	4.0	-0.2	-4.58%	2,530			1,410	4.06	4.20	3.96
54	CNG	33.9	29.5	31.7	32.3	0.6	1.89%	9,270			20	32	32.30	31.80
55	COM	78.1	67.9	73	73	0	0%	0				73	73	73
56	CSM	19.8	17.3	18.5	18.3	-0.2	-1.08%	84,770		10,000		18.40	18.50	18.30
57	CSV	36.4	31.7	34	34	0	0%	35,870				34.10	34.10	33.60
58	CTD	229.9	199.9	214.9	213.9	-1	-0.47%	61,130		18,500	16,750	212.60	214	210.50
59	CTF	30.4	26.5	28.4	26.9	-1.6	-5.46%	5,620		20		27.60	29.40	26.80
60	CTG	20.7	18	19.4	18.8	-0.6	-2.84%	2,136,590		20,000	1,101,000	19.35	19.40	18.60
61	CTI	31.4	27.3	29.3	29.4	0.1	0.34%	302,960				29.30	29.40	29.10
62	CTS	13.5	11.8	12.6	11.9	-0.7	-5.56%	1,167,940		31,500		12.50	12.60	11.75
63	CVT	51.4	42.2	46.8	45.9	-0.9	-1.92%	681,612	28	2,500		46.80	46.80	45.80
64	D2D	41.9	36.5	39.2	39	-0.2	-0.38%	14,780				38.70	39.15	38.70
65	DAG	14.4	12.6	13.5	13.5	0	0%	71,380				13.60	13.60	13.35
66	DAH	6.9	6.0	6.5	6.4	-0.1	-1.23%	455,960		2,200		6.50	6.50	6.40
67	DAT	38.4	33.4	35.9	35.9	0	0%	0				35.90	35.90	35.90
68	DCL	21.8	19.0	20.4	20.4	0	0%	145,480		1,500		20.40	20.45	20.20
69	DCM	15.2	13.3	14.2	13.7	-0.6	-3.87%	4,276,920		200		14.20	14.20	13.60
70	DGW	16.4	14.3	15.4	15.5	0.1	0.65%	199,950				15.35	15.45	15.30
71	DHA	35.1	30.6	32.8	32.7	-0.1	-0.30%	67,550			10,090	32.70	32.90	31.80
72	DHC	34.2	29.8	32	31.9	-0.1	-0.31%	4,410		1,410		32.90	32.90	31.90
73	DHG	130	113	121.5	117.2	-4.3	-3.54%	217,290		2,210		121.50	121.90	116.30
74	DHM	6.4	5.6	6.0	5.6	-0.4	-5.85%	690,590				5.96	5.98	5.60
75	DIC	7.4	6.4	6.9	6.8	-0.1	-0.73%	51,060				6.89	6.89	6.84
76	DIG	16.1	14	15.1	15.2	0.2	1%	1,099,050				14.90	15.45	14.90
77	DLG	5.0	4.4	4.7	4.8	0.1	2.13%	5,392,760				4.69	4.93	4.69
78	DMC	146.5	127.5	137	133.9	-3.1	-2.26%	2,380		300	80	137	137	128
79	DPM	25.7	22.4	24	23.7	-0.4	-1.46%	1,876,250	361,030	1,124,000	905,540	24	24	23.25
80	DPR	44.6	38.8	41.7	41.7	0	0%	15,220			11,540	41.70	41.85	41.65
81	DQC	50.7	44.1	47.4	46.6	-0.8	-1.69%	51,850		100		47.40	47.80	46.50
82	DRC	32.5	28.3	30.4	29.3	-1.1	-3.62%	614,740		30,500	197,720	30.30	30.45	29.25
83	DRH	31.3	27.3	29.3	29	-0.3	-0.85%	266,010	38,000	1,000		29.20	29.20	28.40
84	DRL	43.9	38.2	41	41	0	0%	5,000		2,600		41	41	41
85	DSN	57.8	50.4	54.1	54	-0.1	-0.18%	9,640				54.10	54.10	54
86	DTA	8.1	7.1	7.6	7.7	0.0	0.53%	17,140				7.61	8	7.61
87	DTL	24	20.9	22.5	21.6	-0.9	-3.79%	1,170				24	24	21.50
88	DTT	11.6	10.1	10.8	10.8	0	0%	810				10.05	10.80	10.05
89	DVP	76.7	66.7	71.7	69.9	-1.8	-2.51%	290		170		69	69.90	67.90
90	DXG	18.1	15.8	16.9	16.5	-0.4	-2.37%	4,086,590	321,810	335,690	597,280	16.70	16.95	16.40
91	DXV	4.8	4.2	4.5	4.4	-0.1	-1.35%	830				4.45	4.50	4.40
92	E1VFVN30	13.3	11.6	12.5	12.3	-0.2	-1.60%	81,930		1,274,630		12.37	12.37	12.25
93	EIB	13.7	12	12.9	12	-0.9	-6.61%	955,500	3,174,650	68,150		12.70	12.70	12
94	ELC	24.1	21	22.6	22.5	-0.1	-0.44%	101,720		800		22.35	22.60	22.35
95	EMC	18.2	15.9	17.1	16.1	-1	-5.87%	60				15.90	18.20	15.90
96	EVE	21.0	18.3	19.6	19.6	0	0%	142,950		35,640		19.60	19.60	19.35
97	EVG	14.6	12.7	13.6	13.8	0.2	1.47%	1,132,950				13.60	13.85	12.75
98	FCM	5.9	5.1	5.5	5.6	0.0	0.54%	107,470				5.55	5.59	5.50
99	FCN	29.5	25.7	27.6	27.7	0.1	0.18%	1,144,330				27.80	28.30	27.10
100	FDC	31	27	29	29	0	0%	520			10	30	30	27
101	FIT	7.9	6.9	7.4	7.4	-0.0	-0.54%	2,411,200		290	150,000	7.30	7.50	7.28
102	FLC	7.7	6.7	7.2	7.3	0.1	1.11%	16,527,990	1,534,010	731,880	737,210	7.25	7.52	7.21
103	FMC	17.9	15.6	16.7	16.6	-0.1	-0.60%	70,560		2,010	100	16.60	16.70	16.50
104	FPT	52.1	45.3	48.7	48	-0.7	-1.44%	905,330	130,000	134,870	130,300	48.70	48.70	47.70
105	FTM	13.5	11.8	12.6	13.5	0.9	6.75%	1,743,130				12.65	13.45	12.55
106	FTS	12.7	11.1	11.9	11.9	0.1	0.42%	86,430		8,000		11.90	12	11.80
107	FUCTVGF1	12.8	11.2	12	12	0	0%	0				12	12	12
108	FUCVREIT	15.2	13.3	14.2	13.5	-0.7	-4.93%	4,720				13.25	13.50	13.25
109	GAS	67.9	59.1	63.5	62.1	-1.4	-2.20%	723,250		128,600	69,430	63.70	63.70	61.80
110	GDT	62	54	58	58.5	0.5	0.86%	2,320		20		58.20	58.50	58
111	GEX	22.6	16.8	19.8	19.6	-0.2	-1.01%	342,976				19.70	19.80	19.60
112	GIL	45.8	39.9	42.8	42.8	0	0%	26,270				42.50	43.40	42.50
113	GMC	32.1	27.9	30	30	0	0%	90		20		29.60	30	29.60
114	GMD	45.2	39.3	42.2	41.5	-0.7	-1.66%	581,480	100,000			42	42	41.20
115	GSP	14	12.2	13.1	13.5	0.4	3.05%	7,680		1,030		13.45	13.55	13.10
116	GTA	19.1	16.7	17.9	17.5	-0.4	-2.24%	1,610		1,280		17.90	17.90	16.65
117	GTN	17.3	15.1	16.2	17.1	0.9	5.56%	1,294,300	449,750	792,750	449,750	16.20	17.10	16.20
118	HAG	10.1	8.8	9.4	9.2	-0.2	-1.91%	3,062,740		30,050	48,540	9.40	9.40	9.17
119	HAH	24.7	21.5	23.1	23	-0.1	-0.43%	146,260		96,650		23.20	23.20	23
120	HAI	7.8	6.8	7.3	7.8	0.5	6.89%	4,808,650		1,000	100	7.75	7.76	6.77
121	HAP	5.7	5.0	5.4	5.2	-0.2	-3.74%	233,280			4,120	5.36	5.45	5.10
122	HAR	8.8	7.6	8.2	8.8	0.6	6.96%	1,371,350			300	8.76	8.76	8.60
123	HAS	10.3	8.9	9.6	9.2	-0.4	-4.07%	28,850		2,400		9.59	9.89	9.20
124	HAX	49.9	43.4	46.6	45	-1.6	-3.43%	203,230		1,530	3,000	46.50	47	44.80
125	HBC	63.2	55	59.1	57.7	-1.4	-2.37%	2,997,480	122,080	139,330	130,030	58.70	59	55.70
126	HCD	9.2	8.0	8.6	8.8	0.2	2.56%	394,820				8.57	8.88	8.57
127	HCM	47.1	41.0	44	41.7	-2.3	-5.23%	922,850		24,700	142,440	43.90	43.90	41.60
128	HDC	15.3	13.3	14.3	13.9	-0.4	-2.80%	418,560				14.30	14.50	13.90
129	HDG	35.3	30.7	33	31.8	-1.2	-3.64%	155,490		200		33	33	31.50
130	HHS	5.0	4.3	4.6	4.9	0.3	6.03%	10,837,550		113,000	769,500	4.75	4.96	4.71
131	HID	5.2	4.5	4.9	4.7	-0.2	-3.09%	1,057,470			17,000	4.84	4.86	4.67
132	HII	26.8	23.3	25	26.8	1.8	7%	502,100				26.20	26.75	26.20
133	HLG	10.6	9.2	9.9	9.8	-0.1	-1.01%	11,430		3,000		9.80	9.80	9.70
134	HMC	11.9	10.4	11.1	10.9	-0.3	-2.25%	9,300				11.10	11.10	10.80
135	HNG	11.1	9.6	10.4	10.1	-0.3	-2.42%	1,026,490	1,391,490	70		10.35	10.35	10.05
136	HOT	33.8	29.4	31.6	31.6	0	0%	0				31.60	31.60	31.60
137	HPG	36.1	31.4	33.7	32.9	-0.9	-2.52%	5,055,550	1,714,540	1,933,320	2,815,290	33.75	33.75	32.50
138	HQC	3.6	3.1	3.3	3.3	-0.0	-0.30%	12,641,350		6,160	106,000	3.36	3.44	3.30
139	HRC	34.6	30.1	32.3	34.5	2.2	6.81%	1,000				34.50	34.50	34.50
140	HSG	33.8	29.4	31.6	30.6	-1	-3.16%	5,125,430	352,620	393,670	1,587,740	31.65	31.65	30.60
141	HT1	23.5	20.5	22	21	-1	-4.55%	702,000		14,700	30,000	22	22.15	21
142	HTI	21.3	18.6	19.9	19.8	-0.1	-0.50%	15,110		5,290		19.60	20.20	19.60
143	HTL	51.8	45.2	48.5	48.5	0	0%	460				45.60	48.50	45.60
144	HTT	13.4	11.7	12.6	11.9	-0.7	-5.58%	2,746,720		11,000		12.40	13.30	11.70
145	HTV	17.4	15.2	16.3	16.2	-0.1	-0.61%	2,880		130	2,860	16.30	16.30	15.70
146	HU1	6.4	5.6	6.0	6.3	0.3	4.83%	130				6.01	6.30	6.01
147	HU3	10.6	9.2	9.9	9.7	-0.2	-2.02%	4,190				9.90	9.90	9.70
148	HVG	7.3	6.3	6.8	6.7	-0.1	-1.03%	261,760		2,110	56,270	6.80	6.85	6.73
149	HVX	4.8	4.2	4.5	4.5	0.0	0.22%	3,010		3,000		4.53	4.53	4.52
150	IBC	30	22.2	26	25.8	-0.2	-0.77%	75,700		2,000		26	26.50	25.80
151	ICF	2.9	2.5	2.7	2.7	0	0%	3,710				2.60	2.70	2.60
152	IDI	7.2	6.2	6.7	6.5	-0.2	-2.84%	427,320				6.70	6.72	6.51
153	IJC	10.2	8.9	9.5	9.4	-0.2	-1.68%	202,750		100	5,000	9.41	9.53	9.35
154	IMP	68.5	59.7	64.1	64	-0.1	-0.16%	10,040			10	63.50	64.10	63.10
155	ITA	4.7	4.1	4.4	4.7	0.3	6.80%	12,887,260	2,960,450	1,128,450	1,080,450	4.48	4.71	4.44
156	ITC	14.9	13.0	13.9	13.9	0	0%	50,120				13.90	13.90	13.80
157	ITD	23.1	20.1	21.6	21.5	-0.1	-0.46%	19,340				21.50	21.60	20.20
158	JVC	4.3	3.7	4.0	4.2	0.2	4.51%	422,210			300	3.99	4.21	3.99
159	KAC	20.4	17.8	19.1	19.5	0.4	2.09%	20				18.05	19.50	18.05
160	KBC	17.3	15.1	16.2	15.5	-0.7	-4.33%	6,737,160	487,890	595,140	2,162,430	16.15	16.20	15.05
161	KDC	50	43.5	46.8	46.3	-0.5	-0.96%	521,640		200,800	25,500	46.80	46.80	46.20
162	KDH	30.9	26.9	28.9	28.4	-0.5	-1.73%	73,420		12,670		28.90	28.90	28.30
163	KHA	38.5	33.5	36	35.0	-1.1	-2.92%	3,930		1,270		33.65	35.45	33.60
164	KHP	11.0	9.5	10.3	10.2	-0.1	-0.49%	13,190				10.25	10.25	10.20
165	KMR	5.1	4.5	4.8	4.7	-0.1	-2.92%	496,610		300		4.74	4.74	4.50
166	KPF	7.5	6.5	7	7.2	0.2	2.86%	22,800			600	7	7.20	6.70
167	KSA	2.4	2.1	2.3	2.3	0	0%	1,488,720				2.25	2.35	2.24
168	KSB	62.2	54.2	58.2	57	-1.2	-2.06%	517,970	565,000	1,080	5,000	58.20	58.30	56
169	KSH	2.9	2.6	2.8	2.8	0.1	3.27%	1,001,030				2.79	2.92	2.77
170	L10	15.7	13.7	14.7	14.7	0	0%	8,710				14.10	14.70	14
171	LAF	12.3	10.7	11.5	11.5	0	0%	60				11.50	11.50	11.50
172	LBM	47.9	41.7	44.8	44.2	-0.6	-1.34%	1,130		510		45.50	45.50	44.20
173	LCG	11.6	10.1	10.8	11	0.2	1.85%	1,610,140		4,500	59,390	10.80	11.30	10.65
174	LCM	1.3	1.1	1.2	1.2	0.0	1.68%	70,450		1,600	19,000	1.19	1.21	1.13
175	LDG	15.9	13.9	14.9	13.9	-1	-6.71%	2,072,090		1,500	6,600	15	15.10	13.90
176	LEC	24.9	21.7	23.3	24.5	1.2	5.15%	25,600		270		24.90	24.90	24.40
177	LGC	23.0	20.0	21.5	22.9	1.5	6.76%	10				22.90	22.90	22.90
178	LGL	10.2	8.8	9.5	9.6	0.1	0.84%	19,450				9.58	9.59	9.50
179	LHG	22.6	19.7	21.1	21	-0.1	-0.47%	42,150				21.10	21.10	20.10
180	LIX	52.3	45.5	48.9	47.2	-1.7	-3.48%	36,140		1,360	5,000	48.90	48.90	47.20
181	LM8	24.6	21.4	23	22.3	-0.7	-3.04%	90				23.50	24	22.30
182	LSS	14.9	13	14.0	13.5	-0.5	-3.23%	369,830		10		13.90	14.05	13.45
183	MBB	22.7	19.8	21.3	20.6	-0.7	-3.06%	2,596,150		10	430	21.05	21.40	20.55
184	MCG	4.0	3.5	3.8	3.8	0.0	0.53%	106,190				3.92	3.92	3.78
185	MCP	27.9	24.3	26.1	26.2	0.1	0.38%	1,000				26.20	26.20	26.20
186	MDG	13.9	12.1	13	13	0	0%	20				12.60	13	12.60
187	MHC	6.5	5.6	6.1	6.0	-0.1	-1.16%	195,640				6.07	6.09	5.98
188	MSN	44.4	38.6	41.5	40.7	-0.9	-2.05%	875,490	1,181,400	1,441,730	1,706,510	41.50	41.55	39.90
189	MWG	109.1	94.9	102	103.2	1.2	1.18%	566,470			250	102	104.90	102
190	NAF	27.2	23.7	25.4	25.3	-0.1	-0.39%	59,830		1,000		25.60	25.60	24.90
191	NAV	8.6	7.4	8	8	0	0%	200				8	8	8
192	NBB	18.6	16.2	17.4	17.4	0	0%	47,220	530,000			17	17.40	17
193	NCT	87.7	76.3	82	81.9	-0.1	-0.12%	2,280		1,910		83	83	80.70
194	NKG	36.7	31.9	34.3	33.1	-1.2	-3.50%	743,770		100		34.35	34.55	33.05
195	NLG	31	27	29	28.1	-0.9	-3.10%	331,170	417,000	4,000	80,000	29	29.30	28.10
196	NNC	64.2	55.8	60	59.5	-0.5	-0.83%	11,590		2,090	500	59	59.80	58.20
197	NSC	116.6	101.4	109	106.7	-2.3	-2.11%	6,320		50	1,370	108.40	108.40	103.70
198	NT2	30.7	26.7	28.7	28.0	-0.8	-2.61%	491,860		115,200	149,040	28.70	28.70	27.80
199	NTL	10.6	9.2	9.9	9.8	-0.1	-1.01%	445,870			3,170	10	10.05	9.80
200	NVL	72.9	63.5	68.2	68	-0.2	-0.29%	1,131,670	1,212,180	489,180	591,300	68.20	68.90	67.20
201	NVT	4.4	3.8	4.1	4.1	0	0%	375,900				4.10	4.17	4.07
202	OGC	2.9	2.5	2.7	2.9	0.2	6.67%	927,680	140,000			2.88	2.88	2.88
203	OPC	59.3	51.7	55.5	55	-0.5	-0.90%	1,010				56	56	55
204	PAC	57.7	50.3	54	51	-3	-5.56%	160,240	46,770		43,000	54	54	51
205	PAN	37.2	32.4	40	36.5	-3.5	-8.75%	5,690			510	37	37.20	34.60
206	PC1	37.3	32.5	34.9	33.3	-1.6	-4.58%	81,850		900	35,380	34.90	34.90	33.20
207	PDN	85.6	74.4	80	79.9	-0.1	-0.12%	2,360		1,620	20	74.40	80	74.40
208	PDR	28.5	24.8	26.6	26.3	-0.3	-1.13%	486,580			13,000	26.60	26.60	26.10
209	PET	13.1	11.4	12.2	12.2	0	0%	466,150		500	1,290	12.20	12.35	11.90
210	PGC	15.3	13.3	14.3	14.3	0	0%	3,550		420		14.30	14.30	14.10
211	PGD	56.9	49.5	53.2	53.2	0	0%	5,630				52.10	53.20	52.10
212	PGI	22.5	19.6	21	20.5	-0.5	-2.38%	88,550			59,850	20.85	20.85	20.10
213	PHR	37.2	32.4	34.8	34.9	0.1	0.29%	479,420		228,560		35	35	34.20
214	PIT	7.4	6.4	6.9	6.9	0	0%	0				6.90	6.90	6.90
215	PJT	13.7	12.0	12.8	13.7	0.9	6.64%	39,470		2,720		12.90	13.65	12.70
216	PLX	74.9	65.1	70	68.7	-1.3	-1.86%	613,290		490	50,350	70	70.40	68.60
217	PNC	11.1	9.7	10.4	9.7	-0.7	-6.92%	150				9.80	9.80	9.68
218	PNJ	104.1	90.5	97.3	96	-1.3	-1.34%	232,820				97	97.50	95.80
219	POM	18.0	15.7	16.8	16.4	-0.4	-2.38%	25,220				16.60	16.60	16
220	PPC	21.6	18.8	20.2	20.2	0	0%	470,190		16,650	308,000	20.40	20.50	20.10
221	PPI	3.6	3.1	3.4	3.4	-0.0	-0.30%	1,219,100				3.35	3.44	3.30
222	PTB	127.4	110.8	119.1	117.4	-1.7	-1.43%	226,760		55,320	6,200	118.70	118.70	116.50
223	PTC	6.1	5.3	5.7	6.0	0.2	3.66%	3,970			300	5.70	5.95	5.70
224	PTL	3.7	3.2	3.5	3.3	-0.2	-4.64%	328,220				3.45	3.45	3.26
225	PVD	14.4	12.6	13.5	13.2	-0.3	-2.22%	1,501,600	409,630	426,160	466,020	13.55	13.55	13.15
226	PVT	16.2	14.1	15.1	15	-0.1	-0.66%	467,670		302,860	153,380	14.90	15.10	14.80
227	PXI	3.4	2.9	3.2	3.0	-0.1	-4.43%	31,840				2.97	3.10	2.97
228	PXS	10.6	9.2	9.9	9.9	-0.0	-0.40%	123,240		10	400	9.90	9.95	9.84
229	PXT	4.4	3.8	4.1	4.1	0	0%	278,240			17,940	4.10	4.30	3.82
230	QBS	10.6	9.2	9.9	9.4	-0.5	-4.86%	651,470				9.88	9.88	9.19
231	QCG	26.6	23.2	24.9	23.5	-1.4	-5.62%	273,820	130,000			24.50	25	23.50
232	RAL	155.6	135.4	145.5	145	-0.5	-0.34%	12,620				147	147.50	143.50
233	RDP	24.7	21.5	23.1	22.9	-0.2	-0.87%	88,980				23	23.10	22.30
234	REE	39.2	34.1	36.6	35.5	-1.2	-3.14%	1,583,200				36.65	36.70	35.30
235	RIC	8.3	7.3	7.8	7.8	0	0%	0	80,000	80,000	80,000	7.79	7.79	7.79
236	ROS	91.4	79.6	85.5	86.2	0.7	0.82%	2,851,140	250,910	270,320	329,300	85.80	86.30	85.80
237	S4A	21.9	19.1	20.5	20	-0.5	-2.44%	100			50	20.50	20.50	20
238	SAB	226.3	196.7	211.5	219.5	8	3.78%	44,950		210	7,660	212	222	212
239	SAM	11.8	10.3	11	10.7	-0.4	-3.18%	1,218,640				11	11.10	10.65
240	SAV	13.6	11.9	12.7	12.3	-0.4	-3.15%	20,840				12.40	12.70	12.30
241	SBA	16.4	14.3	15.3	15.5	0.2	1.31%	71,830				15.60	15.60	15.20
242	SBT	41.1	35.8	38.4	38.8	0.4	1.04%	4,040,410	286,140	287,560	286,140	38.40	39.05	38.40
243	SBV	46.0	40.0	43.0	43.0	0	0%	24,010	250,000	4,800	250,000	42.90	42.95	42.50
244	SC5	32.4	28.2	30.3	30.2	-0.1	-0.33%	5,000				30.20	30.20	30.20
245	SCD	45.8	39.9	42.9	44.6	1.7	3.97%	7,530				42.50	44.75	42.30
246	SCR	12.4	10.8	11.6	11	-0.6	-5.17%	4,552,230		60,000		11.60	11.60	10.85
247	SFC	30.1	26.2	28.2	27.2	-1	-3.55%	10				27.15	27.15	27.15
248	SFG	14.8	12.9	13.8	13.8	-0.1	-0.36%	126,550		100		13.90	13.90	13.65
249	SFI	33.6	29.3	31.4	31.4	0	0%	30		20		31.90	31.90	30.05
250	SGR	33.2	24.6	29.5	29.3	-0.2	-0.68%	1,000				29.10	29.50	29.10
251	SGT	12.4	10.8	11.6	11.5	-0.2	-1.29%	35,720		17,220		11.30	11.50	11.10
252	SHA	10.4	9.0	9.7	9.7	0	0%	359,210				9.68	9.85	9.65
253	SHI	10.0	8.7	9.3	9.5	0.1	1.29%	3,400,040		1,500		9.36	9.69	9.30
254	SHP	25.8	22.5	24.1	24.9	0.8	3.32%	4,010	120,000			23.10	24.90	23
255	SII	23.7	20.6	22.2	22.2	0	0%	0				22.15	22.15	22.15
256	SJD	26.1	22.7	24.4	23.8	-0.6	-2.46%	25,300		30	6,310	24.35	24.35	23.60
257	SJF	14.7	12.8	13.7	13.6	-0.2	-1.09%	107,930				13.50	13.55	13.20
258	SJS	30.2	26.3	28.2	28.5	0.3	0.89%	270,990				28.30	28.90	28.20
259	SKG	50.2	43.8	47	47.6	0.6	1.28%	184,650		7,630	5,510	47	48.70	46.80
260	SMA	10.3	8.9	9.6	9.7	0.1	1.04%	24,990				9.11	10.25	9.11
261	SMC	23.3	20.3	21.8	21.3	-0.6	-2.52%	100,410			540	21.80	21.80	21.20
262	SPM	17.6	15.3	16.5	16.0	-0.5	-3.04%	190				15.95	15.95	15.95
263	SRC	17.2	15.0	16.1	16	-0.1	-0.31%	66,150				16.25	16.40	16
264	SRF	21.9	19.1	20.5	20.4	-0.1	-0.24%	10,140		3,000		20.50	20.60	20.20
265	SSC	65.2	56.8	61	61	0	0%	13,300				64.80	64.80	59.70
266	SSI	28.7	25.0	26.8	25.7	-1.1	-4.10%	4,984,560	2,094,080	2,376,920	2,642,640	26.90	26.90	25.55
267	ST8	29.0	25.3	27.1	27	-0.1	-0.37%	3,090				27	27.10	26.50
268	STB	12.9	11.3	12.1	11.7	-0.4	-3.31%	4,502,010	1,248,010	1,425,260	1,747,930	12	12	11.40
269	STG	24.3	21.2	22.7	22	-0.7	-3.08%	164,870		100	100	22.70	22.70	22
270	STK	20.3	17.7	19	19	0	0%	0				19	19	19
271	STT	11	9.6	10.3	10	-0.3	-2.91%	1,000				10	10	10
272	SVC	59.8	52	55.9	55.7	-0.2	-0.36%	11,260		9,250		55.40	55.90	55.10
273	SVI	42.8	37.2	40	40	0	0%	0				40	40	40
274	SVT	10.8	9.4	10.1	10.1	0	0%	0				10.10	10.10	10.10
275	SZL	43.8	38.1	40.9	40.5	-0.4	-0.98%	3,370		50		40.90	40.90	39.50
276	TAC	56.3	49.1	52.7	51.9	-0.8	-1.52%	2,200		220		51.90	52	50
277	TBC	27.3	23.8	25.5	25.5	0	0%	100				25.50	25.50	25.50
278	TCD	18	15.7	16.9	16.8	-0.1	-0.30%	243,970				16.85	16.90	16.50
279	TCH	19.5	17	18.3	18.0	-0.3	-1.64%	1,047,910				18.10	18.35	17.90
280	TCL	29.4	25.6	27.5	26.5	-1	-3.64%	58,650		1,350	58,610	27.50	28.20	26.50
281	TCM	31.2	27.2	29.2	27.8	-1.4	-4.79%	845,980				29	29.20	27.70
282	TCO	12.0	10.5	11.2	11	-0.2	-1.79%	7,000				11	11	11
283	TCR	4.2	3.6	3.9	4	0.1	2.56%	19,300				3.90	4.17	3.85
284	TCT	53.3	46.5	49.9	49.4	-0.5	-1%	9,890		1,400		49.80	49.80	49
285	TDC	8.5	7.4	7.9	7.8	-0.1	-0.89%	43,840				7.98	7.98	7.81
286	TDG	10.9	9.5	10.2	10.2	0	0%	308,780				10.20	10.25	10.15
287	TDH	16.9	14.7	15.8	14.7	-1.1	-6.96%	2,445,760		28,780	94,500	15.30	15.50	14.70
288	TDW	25.6	22.3	23.9	23.9	0	0%	0				23.90	23.90	23.90
289	TEG	7.9	6.5	7.2	7.1	-0.1	-1.39%	186,821		55,400		7.10	7.10	6.90
290	THG	56.7	49.3	53	52.5	-0.5	-0.94%	14,900				53	53	51.40
291	THI	47.6	41.4	44.5	41.4	-3.1	-6.97%	13,070				43.50	43.50	41.40
292	TIC	15.4	13.4	14.4	14.3	-0.1	-0.69%	790				13.55	14.30	13.50
293	TIE	12.1	10.6	11.4	11.4	0	0%	0				11.35	11.35	11.35
294	TIP	17.4	15.2	16.3	16.1	-0.2	-0.92%	18,960				16.10	16.10	16.10
295	TIX	33.4	29.1	31.3	33.4	2.2	6.88%	1,640			1,630	33.40	33.40	33.40
296	TLG	109.9	95.7	102.8	105	2.2	2.14%	130		130		105.50	105.50	102.80
297	TLH	12.7	11.1	11.9	11.8	-0.1	-0.84%	612,840				11.80	11.95	11.65
298	TMP	40.7	35.4	38	35.5	-2.5	-6.58%	1,070				35.60	35.60	35.50
299	TMS	62.5	54.5	58.5	58.5	0	0%	640				60.50	61.40	58.50
300	TMT	13.3	11.6	12.4	12.5	0.1	0.81%	22,070				12.50	12.50	12
301	TNA	50	43.6	46.8	47	0.2	0.43%	3,100		1,950		47	47.80	46
302	TNC	12.3	10.7	11.5	11.6	0.1	0.87%	910				11.50	11.60	11.50
303	TNI	10.6	9.2	9.9	10.2	0.3	2.53%	2,633,310				9.95	10.30	9.90
304	TNT	5.2	4.5	4.9	5.2	0.3	6.80%	1,042,840				4.85	5.18	4.70
305	TPC	9.7	8.5	9.1	9.1	0.0	0.11%	3,250				9.11	9.20	9.11
306	TRA	134.4	117	125.7	126.4	0.7	0.56%	17,820		450	220	126	126.70	126
307	TRC	30.1	26.2	28.1	28.1	-0.1	-0.18%	56,870		2,000		28.10	28.30	28
308	TS4	8.6	7.5	8.1	8.0	-0.0	-0.50%	5,850				7.75	8.04	7.52
309	TSC	5.4	4.7	5.1	5.1	-0.0	-0.20%	1,876,800				5.02	5.36	4.95
310	TTF	7.8	6.8	7.3	7.3	-0.1	-0.68%	344,910			2,690	7.39	7.40	7
311	TV1	20.1	17.5	18.8	19.4	0.6	3.19%	1,340				19.60	19.60	18.60
312	TVS	10.8	9.4	10.1	10.7	0.6	5.94%	4,070				10.30	10.70	10.30
313	TVT	0	0	32.5	32.5	0	0%	75,780				39	39	32.50
314	TYA	11.1	9.7	10.4	10.2	-0.2	-1.92%	2,960				10.15	10.25	10.10
315	UDC	4.8	4.2	4.5	4.4	-0.1	-2%	78,230				4.33	4.50	4.32
316	UIC	38.4	33.4	35.9	35.6	-0.3	-0.84%	2,420		330		36.70	36.90	35.40
317	VAF	13.4	11.7	12.5	11.7	-0.9	-6.80%	90				12.40	12.45	11.65
318	VCB	40.9	35.6	38.3	37.7	-0.6	-1.44%	703,340	654,710	935,490	777,210	38.25	38.35	37.70
319	VCF	214	186	200	200	0	0%	0				200	200	200
320	VCI	61.4	53.4	57.4	58.2	0.8	1.39%	469,140	1,620,000	1,916,090	203,050	57.90	59	57.20
321	VDS	13.3	10.9	12.1	12.1	0	0%	0				0	0	0
322	VFG	61.7	53.7	57.7	61.7	4	6.93%	11,860		1,020	1,510	59.50	61.70	59
323	VHC	61.3	53.3	57.3	56	-1.3	-2.27%	125,820		250	40,000	57.50	57.50	55
324	VHG	2.7	2.4	2.6	2.7	0.1	5.08%	8,183,420		4,000	62,730	2.55	2.73	2.55
325	VIC	45.6	39.7	42.6	42.4	-0.2	-0.47%	489,240	1,620,970	1,670,920	1,857,860	42.50	42.50	41.80
326	VID	9.0	7.8	8.4	8.4	0	0%	1,320			120	8.39	8.39	8.21
327	VIP	8.6	7.5	8.0	8.0	-0.0	-0.50%	87,390			570	8.01	8.10	7.85
328	VIS	23.4	20.4	21.9	21.5	-0.5	-2.05%	196,310				21.90	22.05	21.45
329	VJC	135.7	118.1	126.9	127	0.1	0.08%	330,980			18,630	127	127.40	126.30
330	VMD	29.0	25.3	27.1	27.1	0	0%	0				27.10	27.10	27.10
331	VND	24.4	20	22.2	21	-1.2	-5.41%	603,166		50,500	120,000	22.20	22.20	21
332	VNE	11.2	9.7	10.5	10.6	0.1	0.96%	1,720,930			536,400	10.80	11	10.30
333	VNG	14.1	12.3	13.2	12.4	-0.9	-6.44%	224,640		1,200		13.20	13.25	12.30
334	VNL	22.5	19.6	21	21.2	0.2	0.95%	3,450		2,850		21.10	21.20	21.10
335	VNM	165.9	144.3	155.1	151.9	-3.2	-2.06%	553,330	436,120	459,770	745,000	154	155	151.60
336	VNS	23.1	20.1	21.6	21.5	-0.1	-0.46%	36,060		100	8,080	21.10	21.60	21.10
337	VOS	2.3	2	2.1	2.1	-0.1	-3.27%	178,170				2.14	2.19	2.05
338	VPD	14.8	11	12.9	12.9	0	0%	35,700				13	13	12.90
339	VPH	12.5	10.9	11.7	11.4	-0.3	-2.15%	382,540				11.35	11.65	11.10
340	VPK	9.0	7.8	8.4	8.4	0	0%	1,020				8.40	8.40	8.40
341	VPS	23.5	20.5	22	22	0	0%	0				22	22	22
342	VRC	34.8	30.3	32.5	31.9	-0.6	-1.85%	31,360				32.50	32.50	31.60
343	VSC	64.2	55.8	60	59.8	-0.2	-0.33%	65,070				60.80	60.80	59.30
344	VSH	19	16.6	17.8	17.7	-0.1	-0.56%	91,000		1,870		17.80	18	17.50
345	VSI	16.8	14.7	15.7	15.7	0	0%	1,500				15.50	15.70	15.50
346	VTB	21.9	19.1	20.5	19.9	-0.6	-2.93%	8,080		5,020	2,000	19.15	20	19.10
347	VTO	7.9	6.8	7.4	7.3	-0.1	-0.68%	153,550				7.39	7.39	7.20