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	13.5	11.8	12.6	12.9	0.3	2.38%	4,030,090		112,660	1,190	12.70	13.20	12.55
2	AAM	12.3	10.7	11.5	10.9	-0.7	-5.65%	80				11	11	10.85
3	ABS	14.3	12.5	13.4	14.3	0.9	6.72%	316,120				13.70	14.30	13.55
4	ABT	33.3	29.0	31.1	31	-0.1	-0.32%	760				31	31	31
5	ACB	0	0	27.3	27.3	0	0%	0			228	0	0	0
6	ACC	14.8	12.9	13.8	14.1	0.3	2.17%	72,990			1,300	13.80	14.10	13.80
7	ACL	13.9	12.1	13	12.7	-0.3	-2.31%	56,110		270		12.70	13	12.60
8	ADS	10.7	9.3	10	10.1	0.1	0.50%	14,450			500	9.95	10.05	9.90
9	AGG	32.6	28.4	30.5	30.8	0.4	1.15%	1,322,510			100	30.30	30.90	29.80
10	AGM	12.8	11.2	12	12	0	0%	8,180			1,000	11.80	12.05	11.80
11	AGR	6.5	5.6	6.0	6.2	0.2	2.65%	1,698,720		63,570	10,620	6	6.30	5.99
12	AMD	2.8	2.5	2.6	2.6	0	0%	1,114,200		23,280		2.63	2.67	2.63
13	ANV	24	20.9	22.5	22.7	0.3	1.11%	277,720		19,210	3,500	22.30	23	22.30
14	APC	25.1	21.9	23.5	23.3	-0.2	-0.85%	93,280		5,400		23.50	23.60	22.85
15	APG	11	9.6	10.3	10	-0.3	-2.91%	789,240			9,750	9.90	10.30	9.90
16	APH	95.3	82.9	89.1	90.2	1.1	1.23%	1,913,650		320	30	88.80	90.30	86.80
17	ASG	38.6	33.6	36.1	36.5	0.4	1.11%	12,880				36.15	36.60	36.15
18	ASM	12.3	10.7	11.5	11.6	0.2	1.31%	3,128,640		166,350	2,200	11.50	11.75	11.40
19	ASP	6.0	5.2	5.6	5.7	0.1	1.24%	80,350				5.59	5.80	5.59
20	AST	58.3	50.7	54.5	54	-0.5	-0.92%	64,760		116,450		53.70	54.50	53.50
21	ATG	0	0	0.6	0.6	0	0%	0				0	0	0
22	BBC	53.5	46.5	50	49.3	-0.8	-1.50%	1,250				50	50	48.30
23	BCE	8.7	7.6	8.2	8.1	-0.1	-0.74%	86,150			960	8.20	8.28	8.09
24	BCG	8.8	7.7	8.3	8.1	-0.2	-1.93%	1,266,320		45,100	20	8.21	8.21	8.10
25	BCM	45.0	39.2	42.1	40.3	-1.8	-4.16%	163,460		230		41.70	41.70	39.90
26	BFC	16.6	14.5	15.5	15.5	-0.1	-0.32%	324,070				15.50	15.60	15.35
27	BHN	75.1	65.3	70.2	70.1	-0.1	-0.14%	3,170			1,000	70.20	70.20	70
28	BIC	21.1	18.4	19.7	19.7	0	0%	67,650		9,080	61,750	19.70	19.70	19.30
29	BID	44.6	38.8	41.7	41.5	-0.2	-0.48%	1,833,120		165,710	89,900	41.75	42	41.40
30	BMC	11.1	9.6	10.4	10.3	-0.1	-0.97%	9,050			660	10.25	10.25	10.20
31	BMI	32.6	28.4	30.5	30.6	0.1	0.33%	512,660		31,630	24,650	30.50	31.45	30.45
32	BMP	64.9	56.5	60.7	61.7	1	1.65%	593,390		53,220	80	61.50	61.90	61
33	BRC	12.4	10.8	11.6	11.2	-0.4	-3.45%	1,130				10.80	11.20	10.80
34	BSI	10.3	9.0	9.6	9.8	0.2	1.97%	214,550			220	9.63	9.90	9.50
35	BTP	14.8	12.9	13.8	13.9	0.1	0.36%	9,130				13.80	13.95	13.80
36	BTT	40.5	35.3	37.9	37.5	-0.4	-0.92%	1,650		500		37.50	37.50	37.50
37	BVH	59	51.4	55.2	55.8	0.6	1.09%	686,600		250,280	170,350	55.20	55.80	54.90
38	BWE	33.9	29.5	31.7	31.2	-0.5	-1.58%	1,011,390		7,950	90,820	31.60	32.45	30.80
39	C32	25.6	22.3	23.9	23.9	0	0%	149,760		1,560	340	24	24	23.80
40	C47	9.1	7.9	8.5	8.4	-0.1	-0.94%	81,360				8.50	8.51	8.39
41	CAV	73.8	64.2	69	68.5	-0.5	-0.72%	110		400		68.50	68.50	68.50
42	CCI	14.9	13	14.0	14.5	0.6	3.94%	1,360				14.40	14.50	14.40
43	CCL	8.1	7.0	7.5	7.5	-0.0	-0.40%	268,090		4,300	1,730	7.55	7.70	7.46
44	CDC	22.3	19.4	20.9	20.9	0	0%	5,040		40		20.85	20.85	20.70
45	CEE	17.5	15.3	16.4	17.3	0.9	5.49%	6,000				16	17.30	16
46	CHP	20.9	18.2	19.5	19.7	0.2	0.77%	11,380				19.55	19.65	19.55
47	CIG	1.8	1.5	1.6	1.6	-0.0	-1.83%	890				1.54	1.61	1.54
48	CII	18.4	16.0	17.2	17.1	-0.1	-0.58%	1,357,750		20,290	59,590	17.05	17.15	17
49	CKG	11.6	10.1	10.9	10.9	0	0%	546,210				11	11	10.75
50	CLC	34.1	29.7	31.9	32	0.1	0.31%	3,530				31.90	32	31.80
51	CLG	1.2	1.0	1.1	1.1	-0.0	-3.67%	90,030				1.09	1.09	1.04
52	CLL	30.4	26.5	28.4	28.5	0.1	0.35%	1,380				28	28.50	28
53	CLW	27.3	23.8	25.5	25.5	0	0%	0				0	0	0
54	CMG	34.9	30.4	32.7	32.2	-0.5	-1.38%	57,020		5,450	2,600	32.55	32.60	32.20
55	CMV	15.8	13.8	14.8	14.8	0	0%	0				0	0	0
56	CMX	17.0	14.8	15.9	15.7	-0.2	-0.95%	733,510		10,990	8,240	15.85	15.90	15.55
57	CNG	20.5	17.9	19.2	19.4	0.2	1.04%	59,500		500	1,500	19.20	19.80	19.20
58	COM	50.2	43.7	47.0	47.4	0.5	0.96%	8,850				46.95	47.40	43.70
59	CRC	18.6	16.2	17.4	17.2	-0.2	-1.15%	216,140		33,360		17.30	17.35	17
60	CRE	34.9	30.4	32.6	32.2	-0.4	-1.23%	988,510		17,520	16,860	32.65	32.90	32
61	CSM	17.1	14.9	16	16.2	0.2	0.94%	111,710				16	16.15	15.95
62	CSV	29.9	26.0	27.9	28.3	0.4	1.43%	881,240		80,970		27.95	28.60	27.90
63	CTD	68.5	59.7	64.1	63.8	-0.3	-0.47%	808,700		141,730	125,890	63.70	63.90	63.10
64	CTF	21.9	19.1	20.5	20.4	-0.1	-0.49%	75,780				20.35	20.40	20.20
65	CTG	36.3	31.6	33.9	33.8	-0.2	-0.44%	8,657,370		1,770,800	395,800	33.90	34.20	33.60
66	CTI	14.9	13.0	13.9	14.1	0.2	1.08%	659,820		49,610		14	14.15	13.95
67	CTS	9.2	8	8.6	9.2	0.6	6.98%	1,398,990		37,800	33,000	8.60	9.20	8.60
68	CVT	55.2	48	51.6	48	-3.6	-6.98%	11,380		3,580	77,620	48	48	48
69	D2D	61	53.2	57.1	55.8	-1.3	-2.28%	522,280		33,250		56.70	57	55.40
70	DAG	7.3	6.3	6.8	7	0.2	2.94%	750,710		23,410		6.79	7.09	6.77
71	DAH	4.2	3.6	3.9	3.8	-0.1	-2.06%	334,080		22,080		3.80	3.89	3.78
72	DAT	34.1	29.7	31.9	34.1	2.2	6.90%	1,750				34.10	34.10	34.10
73	DBC	45.2	39.3	42.2	42.5	0.3	0.71%	1,459,080		3,980	60,020	42.20	43.20	41.80
74	DBD	46.8	40.7	43.7	44.7	1	2.29%	64,260				44	44.70	43.80
75	DBT	13.4	11.7	12.5	12.5	0	0%	6,590				12.40	12.50	12.40
76	DC4	11.2	9.8	10.5	10.5	0	0%	18,720			900	10.80	10.80	10.50
77	DCL	20.3	17.7	19	19.1	0.1	0.53%	59,670				18.90	19.10	18.60
78	DCM	13	11.3	12.2	12.2	0.1	0.41%	3,375,810		351,170	700	12.15	12.50	12
79	DGC	50.8	44.2	47.5	49	1.5	3.16%	2,050,020		11,220		48.20	49.50	47.70
80	DGW	82.7	71.9	77.3	73.8	-3.5	-4.53%	680,020		40,940	1,840	77.30	77.40	73.70
81	DHA	48	41.8	44.9	45	0.1	0.22%	15,540		200	1,320	44.30	45	44.10
82	DHC	63.1	54.9	59	58.5	-0.5	-0.85%	464,400		10,150	10,950	59	59	58
83	DHG	110.7	96.3	103.5	103.5	0	0%	4,950				103.50	103.50	103.30
84	DHM	10	8.7	9.4	9.3	-0.0	-0.21%	788,690		21,280		9.35	9.43	9.32
85	DIG	24.1	21.0	22.5	24.1	1.6	6.89%	5,619,890		79,390	1,690	23.50	24.05	23.10
86	DLG	1.4	1.2	1.3	1.3	0.0	0.77%	3,074,500		18,000	20,610	1.31	1.34	1.30
87	DMC	59.8	52	55.9	55.5	-0.4	-0.72%	59,860		26,690		55.50	56	55.50
88	DPG	30.3	26.4	28.3	28.5	0.2	0.53%	509,030		21,820		28.30	28.85	28.30
89	DPM	18.4	16.0	17.2	17.2	0.1	0.29%	2,314,690		100,600	102,600	17.15	17.45	17.05
90	DPR	48.7	42.4	45.5	45.5	0	0%	44,600		7,020	1,700	45.50	45.60	45.10
91	DQC	16.5	14.4	15.5	15.5	0.1	0.32%	32,640			800	15.50	15.60	15
92	DRC	22.1	19.3	20.7	21.0	0.3	1.45%	1,122,910		39,550		20.70	21.05	20.65
93	DRH	7.5	6.5	7	6.9	-0.1	-0.86%	625,220		58,390	670	7	7.12	6.93
94	DRL	57.3	49.9	53.6	54	0.4	0.75%	200				53.60	54	53.60
95	DSN	49.9	43.4	46.6	46.4	-0.2	-0.43%	20,160		3,720		46.55	46.55	46.20
96	DTA	4.3	3.7	4.0	4.0	0.1	1.25%	1,280				3.99	4.04	3.91
97	DTL	6.5	5.6	6.0	6.0	0	0%	0				0	0	0
98	DTT	12.8	11.2	12	12	0	0%	0				0	0	0
99	DVP	51.1	44.5	47.8	50.1	2.3	4.81%	70,050		10,960	1,070	49.50	50.70	49
100	DXG	15.1	13.2	14.2	14.5	0.3	2.12%	6,318,020		729,880	1,000,000	14.15	14.70	14.10
101	DXV	3.7	3.3	3.5	3.5	-0.0	-0.29%	10,680				3.29	3.49	3.29
102	EIB	18.4	16.0	17.2	17.2	0.1	0.29%	217,380		8,000	28,080	16.95	17.25	16.95
103	ELC	7.4	6.4	6.9	7.2	0.3	4.06%	391,920				6.90	7.26	6.90
104	EMC	21.6	18.8	20.2	20.2	0	0%	0				0	0	0
105	EVE	11.7	10.2	11.0	11.7	0.8	6.85%	112,880		3,140		10.95	11.70	10.60
106	EVG	6.2	5.4	5.8	5.9	0.1	1.72%	726,710		10,320	2,040	5.80	5.90	5.70
107	FCM	6.3	5.5	5.9	5.9	-0.0	-0.34%	5,350				5.70	5.89	5.50
108	FCN	13.9	12.1	13	13.1	0.1	0.38%	2,320,650		669,830	56,070	13	13.25	12.95
109	FDC	15	13.1	14.1	13.9	-0.2	-1.07%	3,440				13.15	13.90	13.10
110	FIR	27	23.5	25.3	25.3	0	0%	71,280				25.20	25.40	25.15
111	FIT	9.5	8.2	8.9	9	0.1	1.58%	1,047,980		6,230	3,780	8.86	9.20	8.86
112	FLC	4.5	3.9	4.2	4.2	0.0	0.48%	6,755,790		295,330	1,340	4.16	4.23	4.15
113	FMC	40.6	35.3	37.9	37.3	-0.6	-1.58%	287,880		23,170	7,830	37.70	37.70	37.20
114	FPT	59	51.4	55.2	55.6	0.4	0.72%	2,108,200		410		55	55.70	55
115	FRT	26	22.6	24.3	24.1	-0.3	-1.03%	988,630		23,250	1,066,150	24.30	24.70	24
116	FTM	1.3	1.2	1.2	1.3	0.0	0.81%	84,920				1.25	1.26	1.24
117	FTS	13.7	12	12.9	12.9	0	0%	543,290		11,530	1,000	12.85	13	12.70
118	GAB	206.5	179.5	193	193	0	0%	3,070		20	1,550	193	195	192.70
119	GAS	89.3	77.7	83.5	84	0.5	0.60%	983,710		91,220	176,120	83.50	84.50	82.70
120	GDT	40.7	35.4	38	38.5	0.5	1.32%	82,200		9,040		37.90	38.50	37.70
121	GEG	17.1	14.9	16	15.9	-0.1	-0.63%	774,340		47,330	281,170	16.10	16.10	15.75
122	GEX	21.7	18.9	20.3	20.7	0.4	1.98%	5,641,230		210,330	79,200	20.40	20.85	20.30
123	GIL	42.1	36.6	39.3	39.5	0.2	0.38%	290,340		28,420	24,990	38.90	40.40	38.90
124	GMC	18.5	16.1	17.3	16.4	-0.9	-5.22%	72,450				17.25	17.25	16.35
125	GMD	30.5	26.6	28.5	29.5	1.0	3.33%	4,912,230		15,050	2,365,580	29	29.95	28.95
126	GSP	12.0	10.5	11.2	10.8	-0.5	-4.02%	10				10.75	10.75	10.75
127	GTA	12.6	11	11.8	11.8	0	0%	990				11.80	11.80	11.80
128	GTN	25.6	22.3	23.9	23.6	-0.3	-1.26%	1,412,250		800		23.90	24	23.60
129	GVR	20.0	17.4	18.7	18.8	0.2	0.80%	3,181,530		107,180	43,780	18.70	19.10	18.50
130	HAG	4.9	4.3	4.6	4.5	-0.1	-1.31%	6,406,140		375,990	17,770	4.59	4.64	4.53
131	HAH	17.8	15.5	16.6	16.9	0.3	1.81%	1,872,390		46,460	667,640	16.60	17.30	16.40
132	HAI	2.9	2.5	2.7	2.7	0.0	0.37%	1,314,780		5,000	1,210	2.69	2.71	2.67
133	HAP	6.2	5.4	5.8	5.8	0.0	0.17%	571,590		25,160		5.79	6	5.72
134	HAR	4.3	3.8	4.1	4.0	-0.0	-0.49%	656,790		10,940	31,240	4.06	4.12	4.01
135	HAS	8.3	7.3	7.8	8	0.2	2.56%	20				8	8	8
136	HAX	19.8	17.3	18.5	18.2	-0.3	-1.62%	403,900		60,590		18.60	18.60	18.05
137	HBC	14.8	12.9	13.9	13.6	-0.3	-2.17%	10,473,790		496,910	136,400	13.85	14.15	13.45
138	HCD	2.6	2.3	2.5	2.5	0	0%	74,680				2.46	2.51	2.46
139	HCM	26.3	22.9	24.6	24.7	0.2	0.61%	4,560,920		108,750	65,160	24.65	25.25	24.55
140	HDB	23.9	20.8	22.3	22.1	-0.3	-1.12%	5,158,140		455,410	433,670	22	22.25	21.95
141	HDC	28	24.4	26.2	27.2	1.0	3.63%	1,492,360		31,910		26.30	27.55	26
142	HDG	32.6	28.4	30.5	30.0	-0.6	-1.80%	2,330,000		241,000		30.50	30.60	29.80
143	HHS	5.2	4.5	4.9	4.8	-0.1	-1.44%	1,834,480		53,920		4.87	4.87	4.80
144	HID	2.5	2.2	2.4	2.4	0	0%	31,040				2.37	2.38	2.34
145	HII	16.3	14.2	15.2	15.7	0.5	3.29%	439,840		6,200	110	15.20	15.75	15.10
146	HMC	15.7	13.7	14.7	14.7	0	0%	2,880				15	15	14.65
147	HNG	15.5	13.5	14.5	13.9	-0.6	-4.14%	3,204,410		86,050	6,440	14.20	14.40	13.90
148	HOT	27.3	23.8	25.6	25.6	0	0%	0				0	0	0
149	HPG	38.1	33.2	35.6	35.3	-0.3	-0.84%	14,643,640		959,420	2,078,900	35.60	35.65	35.10
150	HPX	29.6	25.8	27.7	27.7	0	0%	609,260			15,320	26.35	27.80	26.15
151	HQC	1.7	1.5	1.6	1.6	0.0	1.24%	9,857,630			59,620	1.61	1.70	1.61
152	HRC	42.3	36.8	39.5	39.5	0	0%	0				0	0	0
153	HSG	19.6	17.1	18.4	18.0	-0.4	-2.18%	13,173,400		2,055,780	1,128,980	18.20	18.25	17.85
154	HSL	5.2	4.5	4.9	4.9	0.0	0.41%	159,070				4.89	4.94	4.81
155	HT1	17.1	14.9	16	15.8	-0.2	-1.25%	759,910		16,130	900	15.95	16	15.75
156	HTI	13.2	11.5	12.3	13.2	0.9	6.91%	205,910			20,000	13	13.15	13
157	HTL	17.1	14.9	16	15.6	-0.5	-2.81%	580		40	5,440	16.70	16.70	15.55
158	HTN	47.1	41.0	44	45	1	2.27%	131,560		6,330		42	45.70	42
159	HTV	13.7	12.0	12.8	12.6	-0.2	-1.56%	2,540				12.60	12.60	12.50
160	HU1	8.6	7.5	8.0	8.0	0	0%	0				0	0	0
161	HU3	7.7	6.7	7.2	7.5	0.3	4.02%	40				7.50	7.50	7.50
162	HUB	19.6	17.1	18.4	18.3	-0.1	-0.55%	25,540				18.20	18.35	18.20
163	HVH	9.4	8.2	8.8	8.8	0.0	0.46%	107,030				8.78	8.87	8.76
164	HVN	28.3	24.6	26.5	26.2	-0.3	-0.95%	807,120		13,660	2,780	26.05	26.30	26.05
165	HVX	3.3	2.9	3.1	3.3	0.2	4.81%	1,840				3.12	3.27	3.12
166	IBC	23.9	20.8	22.3	22.4	0.1	0.45%	75,400			500	22.30	22.50	21.95
167	ICT	24.2	21.1	22.7	23.4	0.8	3.31%	150,560		1,530		24.20	24.20	23
168	IDI	6.2	5.4	5.8	5.7	-0.0	-0.17%	1,250,220		205,420	400	5.76	5.82	5.71
169	IJC	15.0	13.1	14	14	0	0%	1,164,710		48,560		14.15	14.15	13.90
170	ILB	27.4	23.9	25.7	27	1.4	5.26%	479,780				25.65	27.40	25.65
171	IMP	57.5	50.1	53.8	56.1	2.3	4.28%	163,500		240	100	55.30	56.70	54.10
172	ITA	5.5	4.8	5.1	5.1	0.0	0.20%	13,499,670		375,650	2,190	5.14	5.24	5.06
173	ITC	16.5	14.4	15.4	15.5	0.1	0.65%	90		2,000		15.10	15.50	15.10
174	ITD	10.1	8.8	9.5	9.5	0	0%	31,400				9.48	9.48	9.36
175	JVC	4.8	4.2	4.5	4.5	0.1	1.35%	523,150		12,840	4,270	4.44	4.61	4.44
176	KBC	16.9	14.7	15.8	15.7	-0.2	-0.95%	2,882,060		204,490	48,400	15.80	15.90	15.55
177	KDC	38.3	33.3	35.8	35.8	0	0%	459,450		4,100	20,420	35.80	35.90	35.50
178	KDH	28.4	24.7	26.6	26.9	0.3	1.13%	2,685,130		135,770	345,720	26.55	27.60	26.50
179	KHP	6.7	5.8	6.3	6.2	-0.1	-1.28%	56,150			2,880	6.21	6.27	6.06
180	KMR	2.7	2.3	2.5	2.5	-0.0	-0.40%	82,910				2.50	2.55	2.45
181	KOS	32.6	28.4	30.5	30.5	0	0%	201,770			2,380	30.05	30.45	30.05
182	KPF	14.2	12.4	13.3	12.4	-0.9	-6.79%	310				12.35	12.35	12.35
183	KSB	28.9	25.2	27	26.9	-0.2	-0.56%	1,020,720		20,560	132,410	26.80	26.95	26.60
184	L10	13.4	11.7	12.6	12.6	0	0%	0				0	0	0
185	LAF	9.6	8.4	9	8.4	-0.6	-6.67%	4,830				9	9	8.38
186	LBM	34.8	30.3	32.5	32.5	0	0%	1,470				32.50	32.80	32.10
187	LCG	12.3	10.7	11.5	11.6	0.1	0.43%	3,271,900		84,500	274,650	11.50	11.90	11.50
188	LCM	0	0	0.7	0.7	0	0%	0				0	0	0
189	LDG	7.0	6.1	6.6	6.7	0.1	1.37%	3,959,080		57,540		6.57	6.81	6.55
190	LEC	14.4	12.6	13.5	14.0	0.5	3.33%	2,680				13.50	13.95	12.60
191	LGC	70.2	61.2	65.7	65.5	-0.2	-0.30%	120		10		61.40	65.50	61.20
192	LGL	5.7	5.0	5.4	5.2	-0.2	-2.99%	90,890		1,000		5.43	5.43	5.10
193	LHG	36.9	32.1	34.5	34.2	-0.3	-0.87%	349,390		79,420	15,000	34.50	35.95	34
194	LIX	57.9	50.5	54.2	54.4	0.2	0.37%	115,920		1,040	47,480	54	54.40	54
195	LM8	11.3	9.9	10.6	10.7	0.1	0.47%	3,220				11.10	11.10	10.60
196	LPB	13.5	11.8	12.6	12.7	0.1	0.79%	13,659,030		660		12.80	12.90	12.70
197	LSS	8.2	7.1	7.7	7.7	0.0	0.13%	507,990			10	7.93	7.93	7.67
198	MBB	22.3	19.4	20.9	21.4	0.5	2.40%	18,071,190		3,211,760	1,601,470	20.90	21.40	20.85
199	MCG	1.9	1.7	1.8	1.9	0.1	6.67%	23,170		1,180		1.82	1.92	1.79
200	MCP	27.8	24.2	26	26	0	0%	0				0	0	0
201	MDG	11.6	10.1	10.8	10.8	0	0%	900				10.80	10.80	10.80
202	MHC	6.1	5.3	5.7	5.6	-0.1	-1.94%	60,100		1,500	6,600	5.60	5.81	5.43
203	MSH	41.2	35.9	38.5	39.4	0.9	2.34%	202,900		4,500		38.50	39.90	38.50
204	MSN	88.8	77.2	83	83.2	0.2	0.24%	741,130		650,680	365,560	83	84	82
205	MWG	124.1	107.9	116	114	-2	-1.72%	1,707,050				115.10	115.10	113.30
206	NAF	19.7	17.2	18.5	18.1	-0.4	-2.17%	39,400		600	30,050	18.40	18.45	18
207	NAV	20.7	18	19.4	19.4	0	0%	0				0	0	0
208	NBB	24	20.9	22.5	21.7	-0.8	-3.34%	10,690			20	22.45	22.45	21.50
209	NCT	74.9	65.1	70	70.2	0.2	0.29%	33,570		7,090	10,000	70	71.20	69.90
210	NHH	53.2	46.3	49.8	49.8	0	0%	155,400		2,820		49.50	50.10	49
211	NKG	12.9	11.3	12.1	11.9	-0.3	-2.07%	4,233,940		202,900	20,050	12.05	12.20	11.75
212	NLG	31.2	27.2	29.2	29.5	0.3	1.03%	1,553,430		144,170	108,380	29.20	29.60	28.80
213	NNC	45.8	39.9	42.8	42.5	-0.3	-0.70%	27,050		15,380	1,000	43	43	42.25
214	NSC	79.3	69.1	74.2	76	1.8	2.43%	26,980		4,820	1,000	74.20	76.90	74.20
215	NT2	24.2	21.1	22.7	23.1	0.5	1.99%	364,580		16,280	78,060	22.65	23.10	22.65
216	NTL	22.6	19.7	21.1	21.1	0	0%	638,110		35,070	34,080	21.10	21.20	20.90
217	NVL	64.8	56.4	60.6	60.5	-0.1	-0.17%	1,425,570		122,640	57,800	60.50	60.60	60.10
218	NVT	5.2	4.6	4.9	4.9	0	0%	6,410				4.90	4.90	4.65
219	OGC	8	7.0	7.5	7.3	-0.2	-2.41%	956,080		10,000	7,950	7.50	7.50	7.30
220	OPC	62	54	59	58.4	-0.6	-1.02%	520				58.50	59	58.40
221	PAC	28.6	24.9	26.7	26.7	0	0%	11,670		30	28,790	26.70	26.90	26.60
222	PAN	22.4	19.5	20.9	20.7	-0.2	-0.96%	46,820		5,100		20.70	21.10	20.30
223	PC1	23.8	20.7	22.2	22.2	-0.1	-0.23%	191,410		29,860	900	22.45	22.50	22.10
224	PDN	85.9	74.7	80.3	79.7	-0.6	-0.75%	260				75.60	79.70	75.60
225	PDR	43.9	38.2	41	40.9	-0.1	-0.24%	2,412,740		15,980		41.70	41.70	40.10
226	PET	16.9	14.7	15.8	15.5	-0.3	-1.90%	3,017,890		96,040	8,500	15.95	16.20	15.50
227	PGC	22.8	19.9	21.3	21.5	0.2	0.94%	10,300		50		22	22	21.10
228	PGD	28.6	24.9	26.7	26.7	0	0%	2,140		1,520		26.80	26.80	26.55
229	PGI	22	19.2	20.6	20	-0.6	-2.91%	1,310				20.20	20.50	20
230	PHC	11.0	9.5	10.3	10.3	0	0%	261,000				10.25	10.30	10.15
231	PHR	67.9	59.1	63.5	63.9	0.4	0.63%	1,097,820		41,180	4,180	63.50	64.40	63.50
232	PIT	5.5	4.8	5.2	5.2	0	0%	1,760				5.18	5.18	5.18
233	PJT	10.9	9.5	10.2	10.3	0.1	0.49%	5,660			180	10.10	10.30	10.10
234	PLP	8.2	7.2	7.7	7.5	-0.2	-2.47%	506,050		11,670	7,270	7.74	7.79	7.20
235	PLX	54.1	47.1	50.6	50.9	0.3	0.59%	632,830		92,200	136,910	50.60	51.40	50
236	PME	79.2	69	74.1	74.1	0	0%	4,040				74.20	75	74.10
237	PMG	13.7	12.0	12.8	12.8	0	0%	20,040			12,800	12.80	12.85	12.80
238	PNC	9.6	8.4	9	8.4	-0.6	-6.78%	30				9	9	8.39
239	PNJ	83.4	72.6	78	77	-1	-1.28%	1,002,760		100		78	78	76.60
240	POM	14.1	12.3	13.2	14.1	0.9	6.84%	1,011,330			11,690	14.05	14.05	14
241	POW	10.8	9.4	10.1	10.8	0.7	6.93%	24,761,720		407,990	1,455,280	10.10	10.80	10.10
242	PPC	25.9	22.6	24.3	24.6	0.3	1.24%	499,420		15,250	430	24.25	24.60	24.10
243	PSH	18.5	16.1	17.3	17.3	0	0%	155,300				17.30	17.30	17.10
244	PTB	63.3	55.1	59.2	59.1	-0.1	-0.17%	161,140		14,820		59.20	59.60	58.70
245	PTC	9.2	8.0	8.6	8.6	0	0%	0			100	0	0	0
246	PTL	6.4	5.5	5.9	5.9	-0.1	-1.01%	17,270				5.55	5.91	5.54
247	PVD	14.1	12.3	13.2	13	-0.2	-1.14%	7,988,630		965,490	3,440	13.10	13.30	12.95
248	PVT	13.4	11.7	12.6	12.6	0	0%	3,411,270		140,740	378,500	12.55	12.70	12.50
249	PXI	3.6	3.1	3.4	3.3	-0.1	-1.49%	3,560			8,090	3.35	3.35	3.30
250	PXS	7.1	6.2	6.6	6.6	-0.1	-1.36%	114,250				6.60	6.64	6.50
251	PXT	1.5	1.3	1.4	1.5	0.1	4.29%	22,570				1.40	1.48	1.35
252	QBS	2.2	1.9	2.1	2.2	0.1	6.73%	205,830				2.12	2.22	2.10
253	QCG	6.6	5.7	6.2	6.1	-0.1	-1.63%	201,670		10,050		6.15	6.15	6.03
254	RAL	135.6	118	126.8	126	-0.8	-0.63%	13,780				126.80	126.80	125.90
255	RDP	8.6	7.4	8	8.0	-0.1	-0.63%	10,700				7.80	8	7.60
256	REE	51.8	45.1	48.5	48.3	-0.2	-0.31%	278,150		250		48.45	48.85	47.90
257	RIC	4.5	4.0	4.3	4.4	0.2	3.53%	25,360				4.20	4.40	4.20
258	ROS	2.3	2.0	2.2	2.2	0	0%	4,913,240		7,500	149,150	2.15	2.18	2.15
259	S4A	28.4	24.7	26.6	26.6	0	0%	0				0	0	0
260	SAB	207	180	193.5	196.8	3.3	1.71%	179,880		75,670	16,730	193.50	197.20	192.50
261	SAM	10.8	9.4	10.1	9.9	-0.2	-1.98%	26,520				10.30	10.30	9.90
262	SAV	18.4	16	17.2	17.1	-0.1	-0.58%	71,190			50,130	17.05	17.25	17
263	SBA	15.9	13.9	14.9	14.8	-0.1	-0.67%	17,560				14.65	14.80	14.65
264	SBT	19.8	17.3	18.5	19	0.5	2.70%	5,853,660		166,190	65,060	18.45	19.20	18.45
265	SBV	11.3	9.9	10.6	10.8	0.2	1.42%	81,770				10.60	10.75	10.55
266	SC5	20.3	17.7	19	19	0	0%	400				19	19	19
267	SCD	26.2	22.8	24.5	24.4	-0.1	-0.41%	170				24.40	24.40	24.40
268	SCR	7.8	6.8	7.3	7.2	-0.1	-0.69%	3,786,600		207,060		7.28	7.40	7.20
269	SCS	135.7	118.1	126.9	126.3	-0.6	-0.47%	36,580		4,870		126.90	126.90	125.90
270	SFC	25.7	22.4	24	23.5	-0.5	-2.08%	550				23.50	23.50	22.50
271	SFG	7.8	6.8	7.3	7.1	-0.2	-2.07%	12,490				7.25	7.55	7.10
272	SFI	31.5	27.4	29.5	31.5	2.1	6.96%	19,490			200	31	31.50	31
273	SGN	74.6	65	69.8	69.5	-0.3	-0.43%	18,980		14,890	200	69.50	69.60	69.30
274	SGR	19.6	17.1	18.3	18.3	0	0%	23,490				18.20	18.30	18
275	SGT	5.8	5.0	5.4	5.7	0.3	4.63%	40		3,000		5.70	5.70	5.65
276	SHA	4.4	3.9	4.1	4.3	0.2	3.86%	129,650				4.14	4.30	4.10
277	SHI	9.4	8.2	8.8	8.8	-0.0	-0.11%	747,730		6,350		8.70	8.88	8.70
278	SHP	26.8	23.3	25	25.3	0.3	1.20%	25,030				25.10	25.40	25.10
279	SII	18.1	15.8	17.0	17.0	0	0%	0				0	0	0
280	SJD	18.6	16.2	17.4	17.3	-0.2	-0.86%	86,380			91,940	17.30	17.30	17.20
281	SJF	2.2	1.9	2.0	2.0	0	0%	263,250		18,080	68,230	2.02	2.06	2.02
282	SJS	28.7	25.0	26.8	26	-0.8	-2.99%	143,880		3,340	200	26.90	27	26
283	SKG	10.9	9.5	10.2	10.2	0	0%	329,640		14,560		10.20	10.35	10.05
284	SMA	9.0	7.8	8.4	8.4	0	0%	80				8.40	8.40	8.40
285	SMB	42.9	37.3	40.1	42.6	2.5	6.23%	133,330		1,000	730	40.10	42.90	40.10
286	SMC	15.4	13.4	14.4	14.4	-0.1	-0.35%	186,710				14.45	14.45	14.05
287	SPM	13.3	11.6	12.4	12.7	0.3	2.42%	2,750				12.60	13	12.60
288	SRC	18.4	16	17.2	17.5	0.3	1.45%	83,280		10		17	17.80	17
289	SRF	13.8	12	12.9	12.8	-0.1	-0.78%	290				12.90	13	12.80
290	SSC	53.5	46.5	50	50	0	0%	30				47	50	47
291	SSI	20.8	18.1	19.4	19.7	0.3	1.55%	7,098,230		600,850	276,670	19.40	19.85	19.35
292	ST8	10.9	9.4	10.2	10.1	-0.1	-0.49%	7,550				9.95	10.10	9.95
293	STB	16.5	14.4	15.5	15.4	-0.1	-0.32%	21,124,570		1,527,770	360,750	15.45	15.80	15.15
294	STG	15.5	13.5	14.5	14.8	0.3	1.72%	1,080				14.50	14.75	14.50
295	STK	22	19.2	20.6	20.7	0.1	0.49%	58,570		3,920		20.60	20.70	19.90
296	SVC	74.9	65.1	70	70.2	0.2	0.29%	8,090			310	70.10	73.10	70
297	SVI	89.8	78.2	84	80	-4	-4.76%	10				80	80	80
298	SVT	14.4	12.6	13.5	13.5	0	0%	340				12.60	14.40	12.60
299	SZC	31.2	27.2	29.2	30	0.9	2.92%	1,624,980		130,650	17,250	29.40	30.40	29
300	SZL	57.3	49.9	53.6	53.9	0.3	0.56%	43,690		24,320	340	53.60	54.10	53.10
301	TAC	44.9	39.1	42	44.5	2.5	5.95%	137,960		40		42	44.90	42
302	TBC	26.4	23.0	24.7	24.7	0.1	0.20%	14,180				24.65	24.70	24.65
303	TCB	26.2	22.8	24.5	25.1	0.6	2.45%	27,463,650				24.60	25.30	24.60
304	TCD	11	9.6	10.3	10.7	0.4	3.88%	10				10.70	10.70	10.70
305	TCH	22.0	19.2	20.6	20.1	-0.5	-2.43%	12,125,400		216,220	620,880	20.05	20.15	19.80
306	TCL	29.9	26	28.0	28.4	0.5	1.61%	1,003,180		9,960	1,860	28.05	28.90	27.90
307	TCM	39.5	34.4	36.9	36.9	0	0%	910,620			292,320	36.50	37.60	36.30
308	TCO	12.3	10.7	11.5	11.5	0	0%	260				10.65	11.45	10.65
309	TCR	3.5	3.0	3.2	3.5	0.2	6.79%	1,100				3.24	3.46	3.24
310	TCT	29.0	25.3	27.1	26.9	-0.2	-0.74%	26,000		1,950		27	27.10	26.70
311	TDC	10.3	9.0	9.6	9.6	-0.0	-0.41%	667,540		60,500	20,000	9.63	9.68	9.56
312	TDG	2.2	1.9	2.1	2.2	0.1	6.83%	482,100			5,980	2	2.19	2
313	TDH	8.4	7.3	7.8	7.7	-0.1	-0.90%	1,764,640		15,140	60,220	7.80	7.83	7.74
314	TDM	29.1	25.3	27.2	27.2	0	0%	650,330		37,370	1,160	27.40	27.45	27.10
315	TDP	33.9	29.5	31.7	32.0	0.3	0.79%	415,970				31.70	33.20	31.60
316	TDW	25.4	22.1	23.8	22.4	-1.4	-5.68%	80				22.40	22.40	22.40
317	TEG	5.0	4.4	4.7	4.6	-0.1	-2.13%	910				4.60	4.60	4.50
318	TGG	1.1	1.0	1.0	1.0	-0.0	-0.98%	187,620				1.01	1.02	1
319	THG	59.1	51.5	55.3	55	-0.3	-0.54%	10,130		20	1,400	55.90	55.90	54.70
320	THI	29.4	25.6	27.5	27.9	0.4	1.45%	4,560				28	28.50	27.90
321	TIP	37.2	32.4	34.8	34.5	-0.4	-1.01%	74,590		51,540		34.80	35	34.10
322	TIX	33.2	28.9	31	31	0	0%	0				0	0	0
323	TLD	6.1	5.3	5.7	5.6	-0.1	-2.09%	2,145,640		12,210		5.73	5.73	5.57
324	TLG	40.1	34.9	37.5	39.3	1.8	4.67%	408,240		41,090	260	37.50	39.70	37.05
325	TLH	6.3	5.5	5.9	5.8	-0.1	-1.87%	454,520		7,600		5.87	5.90	5.78
326	TMP	46.4	40.4	43.4	43.4	0	0%	3,770			110	43	43.35	43
327	TMS	38.9	33.9	36.4	36.6	0.2	0.41%	383,000				36.40	37	36
328	TMT	5.2	4.5	4.9	5.0	0.1	2.26%	10,070				4.87	4.97	4.82
329	TN1	64.2	55.8	60	63	3	5%	3,970				60.50	63	60
330	TNA	14.6	12.7	13.6	13.6	-0.1	-0.37%	357,000		1,880		13.60	13.70	13.40
331	TNC	33.2	28.9	31	31.3	0.3	0.97%	1,000				31.30	31.30	31.30
332	TNI	3.1	2.7	2.9	2.9	0	0%	208,280		510		2.90	2.90	2.86
333	TNT	1.9	1.6	1.7	1.8	0.0	2.31%	54,820				1.73	1.77	1.73
334	TPB	23.9	20.8	22.4	21.9	-0.5	-2.01%	4,206,070			19,930	22.25	22.35	21.75
335	TPC	8.3	7.2	7.8	7.4	-0.4	-5.16%	650				7.75	8.29	7.30
336	TRA	73.5	63.9	68.7	68.1	-0.6	-0.87%	7,160				68.70	69	68.10
337	TRC	38.3	33.3	35.8	35.8	0	0%	0				0	0	0
338	TS4	3.7	3.3	3.5	3.7	0.2	4.57%	40				3.66	3.66	3.40
339	TSC	3.0	2.6	2.8	2.8	-0.0	-0.72%	513,970		19,390		2.82	2.82	2.76
340	TTA	16.1	14	15.1	15.1	0	0%	671,470				15.05	15.10	15
341	TTB	4.7	4.1	4.4	4.4	-0.0	-0.45%	236,170		30		4.40	4.40	4.34
342	TTE	14.2	12.4	13.3	13.3	0	0%	0				0	0	0
343	TTF	6.0	5.2	5.6	5.6	-0.0	-0.71%	3,162,560		56,350	8,150	5.63	5.80	5.58
344	TV2	51.3	44.7	48	49.4	1.4	2.81%	270,300		4,600		48	49.90	47.70
345	TVB	12.8	11.2	12	12.5	0.5	4.17%	499,520		10,490	920	12	12.70	12
346	TVS	12.8	11.2	12	12	0	0%	84,770		33,210	30,000	11.90	12	11.80
347	TVT	23.5	20.5	22	22.4	0.4	1.82%	7,110				22	22.40	22
348	TYA	14.3	12.5	13.4	13.7	0.4	2.62%	70,760		5,100	1,500	13.35	13.70	13.35
349	UDC	5.5	4.8	5.2	5.2	0.0	0.78%	10,810		1,000	15,000	5.15	5.19	5.15
350	UIC	45.3	39.4	42.4	42	-0.4	-0.83%	3,910				42.35	43	42
351	VAF	10.6	9.2	9.9	9.9	0	0%	0				0	0	0
352	VCB	98.4	85.6	92	93.5	1.5	1.63%	746,710		429,970	447,800	92	93.50	91.50
353	VCF	235.5	204.7	220.1	221	0.9	0.41%	730		550		220.10	225	220.10
354	VCG	45.8	37.6	41.7	41.9	0.2	0.48%	2,355,030				41.90	42	41.50
355	VCI	45.3	39.4	42.3	44.2	1.9	4.37%	1,692,930		47,200	80	42.50	45	42.30
356	VDP	33.8	29.4	31.6	32.5	1.0	3.01%	8,020				32.90	32.90	31.50
357	VDS	9.1	7.9	8.5	9	0.5	6.13%	11,880				7.90	9.07	7.90
358	VFG	51.3	44.7	48	48	0	0%	0			8,000	0	0	0
359	VGC	27.9	24.3	26.1	26.4	0.3	1.15%	304,610		2,390	11,210	26.30	26.70	26
360	VHC	47.6	41.4	44.5	44.5	0	0%	977,630		106,300	172,530	44.70	45	44
361	VHM	89.1	77.5	83.3	85.2	1.9	2.28%	4,703,540		517,180	330,640	83.20	85.80	83.20
362	VIB	31.6	27.5	29.5	31.6	2.1	6.95%	1,697,450		1,500	20	30.10	31.55	30
363	VIC	112.3	97.7	105	105	0	0%	497,910		256,410	366,460	104.90	105.50	104.20
364	VID	10.7	9.3	10.0	10.0	0	0%	12,220				9.98	9.99	9.30
365	VIP	8.3	7.3	7.8	7.6	-0.2	-2.56%	143,560				7.55	7.79	7.55
366	VIS	19.5	17.0	18.2	17.4	-0.8	-4.40%	6,570				17.10	18.20	17.10
367	VIX	18.1	14.9	16.5	17.5	1	6.06%	2,721,680				16.50	17.50	16.40
368	VJC	126.2	109.8	118	119.5	1.5	1.27%	612,480		98,730	68,080	117.50	119.50	117.50
369	VMD	24.0	20.9	22.4	22	-0.4	-1.79%	1,950				21.50	22	21.50
370	VND	20.2	17.6	18.9	19.0	0.1	0.53%	2,715,600		85,360	320	19.05	19.20	18.75
371	VNE	5.2	4.5	4.8	4.9	0.1	1.24%	75,350				4.86	4.95	4.84
372	VNG	16.4	14.3	15.3	15.4	0.1	0.33%	185,570				15.30	15.35	15.20
373	VNL	17.1	14.9	16	16.9	0.9	5.31%	14,140			1,000	16.65	17.10	16.50
374	VNM	117.3	102.1	109.7	109	-0.7	-0.64%	1,332,460		1,311,700	411,480	109.60	109.80	108.70
375	VNS	11.8	10.3	11	11	0	0%	3,440				11.10	11.30	11
376	VOS	1.9	1.7	1.8	1.9	0.1	6.63%	739,410		379,000	1,001,000	1.93	1.93	1.93
377	VPB	29.9	26.0	27.9	27.7	-0.2	-0.72%	7,549,440		3,285,200	212,910	27.80	28	27.40
378	VPD	15.7	13.7	14.7	14.3	-0.4	-2.72%	10				14.30	14.30	14.30
379	VPG	15.6	13.6	14.6	14.5	-0.1	-0.69%	780,100		14,900		14.55	14.60	14.40
380	VPH	4.4	3.8	4.1	4.1	0.0	0.73%	54,870				4.14	4.14	4.06
381	VPI	35.4	30.8	33.1	33.2	0.1	0.30%	1,037,100				33.05	33.15	32.80
382	VPS	14.3	12.5	13.4	14.3	0.9	6.74%	50,720				14.25	14.25	14.25
383	VRC	7.2	6.3	6.7	6.7	0	0%	88,940		2,940		6.53	6.74	6.53
384	VRE	30.2	26.3	28.3	28.5	0.3	0.89%	8,746,400		2,021,620	206,010	28.20	28.65	28.10
385	VSC	54.9	47.9	51.4	53.2	1.8	3.50%	200,770		69,130	50,000	51.40	54.20	51.40
386	VSH	20.2	17.6	18.9	18.9	-0.1	-0.26%	17,980				18.80	18.90	18.65
387	VSI	18.3	16.0	17.1	16.7	-0.5	-2.63%	970				17.10	17.10	16.65
388	VTB	10.1	8.8	9.5	10.0	0.5	5.49%	60,990		400		9.47	9.99	9.47
389	VTO	7.9	6.8	7.3	7.4	0.1	1.23%	35,360				7.34	7.44	7.33
390	YBM	5.2	4.6	4.9	4.7	-0.2	-3.27%	74,200		400		4.82	4.88	4.70
391	YEG	50.4	43.9	47.2	49.4	2.3	4.77%	100,090			17,500	50.40	50.40	48.60