• Vn Index: 526.19     Thay đổi: -1.08 (-0.2 %)        GDTT : 1,704,220,000,000
Thông tin giao dịch chi tiết: 10/03/2010
 Đơn vị tính: 1.000 VNĐ
Mã Tham Trần Sàn Mở Cao Thấp Dư mua KQ khớp lệnh (3) Dư bán
CK chiếu     cửa nhất nhất Giá 3 KL 3 Giá 2 KL 2 Giá 1 KL 1 Giá KL Thay đổi Giá 1 KL 1 Giá 2 KL 2 Giá 3 KL 3
AAM
 36.2 38 34.4 37.4 37.4 36.5 36.8 15 36.7 299 36.6 230 36.7 1 0.5 36.9 272 37 1,220 37.2 184
ABT
59 61.5 56.5 59 59.5 58 58.5 844 58 1,717 57.5 970 58.5 12 -0.5 59 248 59.5 392 60 1,856
ACL
 34.1 35.8 32.4 34.1 35.4 32.9 35 182 34.7 210 34.6 245 35 88 0.9 35.3 600 35.4 743 35.5 2,804
AGD
29.8 31.2 28.4 29.8 30 29.7 28.5 31 28.4 35 0 29.7 300 -0.1 29.7 700 29.8 40 30 530
AGF
36 37.8 34.2 36 36 35.5 35.5 16 35.4 100 35.3 70 35.5 34 -0.5 35.7 200 35.8 475 35.9 1,439
AGR
22.9 24 21.8 22.6 22.8 22.2 22.4 16 22.3 378 22.2 172 22.4 150 -0.5 22.5 118 22.8 744 22.9 730
ALP
12.8 13.4 12.2 12.8 12.8 12.7 12.7 1,496 12.6 1,700 12.5 1,490 12.7 50 -0.1 12.8 14 12.9 1,160 13 1,323
ANV
 17.4 18.2 16.6 17.9 18.2 17.5 17.9 2 17.8 560 17.7 220 17.8 350 0.4 18 1 18.1 1,194 18.2 5,953
ASM
 45.3 47.5 43.1 45.5 47.5 45 47 504 46.8 630 46.7 30 47 453 1.7 47.3 67 47.4 342 47.5 3,731
ASP
13.8 14.4 13.2 13.9 13.9 13.8 13.8 55 13.7 1,514 13.6 553 13.8 245 13.9 190 14 1,360 14.1 623
ATA
29.4 30.8 28 28.6 28.6 28.5 28.5 69 28.3 200 28.2 225 28.6 40 -0.8 28.6 6 29 114 29.4 20
BAS
 14.1 14.8 13.4 14.8 14.8 14.5 14.8 2,515 14.7 702 14.6 423 14.8 15 CE +0.7 0 0 0
BBC
 34 35.7 32.3 33.9 34.3 33.7 34.1 160 34 400 33.9 1,258 34.1 20 0.1 34.3 1,153 34.4 171 34.5 1,415
BCI
 60 63 57 59 60.5 59 60.5 603 60 9,388 59.5 11,308 60.5 10 0.5 61 2,635 61.5 3,149 62 3,281
BHS
39.3 41.2 37.4 39 39.3 38 38.4 26 38.3 1,725 38.2 1,020 38.3 500 -1 38.7 450 38.8 871 39 560
BMC
60 63 57 60 60.5 60 59.5 652 59 432 58.5 100 60 35 60 136 60.5 642 61 352
BMI
22.3 23.4 21.2 22.3 22.5 22 21.3 55 0 0 22 861 -0.3 22 139 22.5 89 22.8 100
BMP
66 69 63 66 66 65 65.5 10 65 653 64.5 37 66 7 66 2,387 66.5 912 67 3,053
BPC
19.7 21 18.4 19.7 19.7 19.5 19.4 200 18.9 100 18.8 1,000 19.6 1,000 -0.1 19.5 1,800 19.7 2,000 19.8 6,900
BT6
55 57.5 52.5 55.5 57 55 55 515 54.5 242 54 101 55 2 57 22 57.5 45 0
BTP
 11.6 12.1 11.1 11.6 11.7 11.6 11.7 30 11.6 341 11.5 646 11.7 100 0.1 11.8 10 11.9 1,561 12 1,526
BVH
45.5 47.7 43.3 45.5 45.5 44.2 44.9 511 44.7 50 44.6 340 44.9 65 -0.6 45 459 45.1 130 45.3 100
CAD
 14.2 14.9 13.5 14.7 14.8 14 14.4 50 14.3 600 14.2 900 14.5 2 0.3 14.5 58 14.6 110 14.7 500
CAN
 13.4 14.3 12.5 14.2 14.2 14 14 3,000 13.8 2,000 13.5 6,900 14.2 100 0.8 14.2 2,100 14.3 2,100 0
CII
42.8 44.9 40.7 42.5 43 41.7 42.3 840 42.2 2,655 42.1 880 42.4 391 -0.4 42.4 2,174 42.5 2,015 42.6 245
CLC
25.1 26.3 23.9 25 25 25 25 294 24.8 10 24.5 50 25 6 -0.1 25.5 50 25.8 32 25.9 950
CNT
 29.2 30.6 27.8 28.8 30 28.8 30 774 29.8 64 29.7 500 30 226 0.8 30.1 500 30.2 25 30.5 524
COM
 57 59.5 54.5 57 57.5 57 57 108 56 60 55 20 57.5 20 0.5 57.5 330 58 16 58.5 7
CSG
12.9 13.5 12.3 13 13 12.7 12.8 291 12.7 2,459 12.6 2,034 12.8 9 -0.1 12.9 1,557 13 2,722 13.1 597
CSM
 70 73.5 66.5 71.5 73 70 71 3,970 70.5 3,014 70 4,084 71.5 100 1.5 71.5 450 72 2,147 72.5 4,132
CTG
32 33.6 30.4 32.2 32.3 31.9 31.9 1,668 31.8 1,030 31.7 202 31.9 100 -0.1 32 3,554 32.1 215 32.2 1,148
CYC
 8.7 9.1 8.3 9 9 8.8 8.8 710 8.7 40 8.6 71 8.8 6 0.1 8.9 300 9 617 9.1 904
D2D
 52.5 55 49.9 52.5 53.5 52 53 100 52.5 2,469 52 338 53 100 0.5 53.5 2,187 54 789 54.5 135
DCC
 27.3 28.6 26 27.3 27.5 27.3 27.3 104 27.2 50 27.1 10 27.5 100 0.2 27.5 85 27.9 50 28.3 27
DCL
 56.5 59 54 57 57 56.5 56.5 17 56 300 55.5 300 57 5 0.5 57 1,369 57.5 377 58 726
DCT
15.8 16.5 15.1 15.5 15.9 15.3 15.4 470 15.3 934 15.2 800 15.5 5 -0.3 15.5 23 15.6 110 15.7 80
DDM
11.5 12 11 11.3 11.6 11.3 11.4 220 11.3 1,651 11.2 221 11.4 17 -0.1 11.5 230 11.6 204 11.7 962
DHA
 46.3 48.6 44 46.3 48.3 46.3 48 257 47.9 345 47.7 460 48 10 1.7 48.1 500 48.2 277 48.3 307
DHC
16 16.8 15.2 16.4 16.4 15.5 16 163 15.7 1,198 15.6 10,100 16 155 16.1 300 16.3 150 16.4 729
DHG
126 132 120 126 126 124 124 1,193 123 575 122 152 124 53 -2 126 207 127 433 128 265
DIC
23 24.1 21.9 22.5 22.9 22.1 22.4 55 22.3 687 22.2 3,164 22.5 50 -0.5 22.5 1,210 22.6 1,790 22.7 961
DIG
 77 80.5 73.5 77 78.5 76.5 77 1,823 76.5 10,174 76 14,537 77.5 100 0.5 77.5 3,765 78 4,302 78.5 4,985
DMC
49.5 51.5 47.1 49.5 49.5 49.3 49.4 293 49.3 500 49.2 118 49.5 20 49.5 368 50 516 50.5 316
DPC
 15.7 16.7 14.7 16.7 16.7 16.5 16.7 2,700 16.6 900 16.2 1,000 16.7 900 CE +1 0 0 0
DPM
 34.6 36.3 32.9 34.6 35 34.5 34.7 1,044 34.6 11,114 34.5 13,965 34.7 976 0.1 34.8 2,031 34.9 1,936 35 8,234
DPR
69 72 66 69.5 69.5 67.5 68.5 374 68 1,027 67.5 120 69 1 69 420 69.5 970 70 1,249
DQC
49 51 46.6 47 49 47 47.5 487 47.2 56 47.1 8 47.5 1,000 -1.5 48 854 48.6 500 48.7 600
DRC
133 139 127 134 135 131 131 3,172 130 1,915 129 1,410 132 50 -1 132 756 133 1,904 134 2,739
DTT
10.3 10.8 9.8 10.3 10.3 10.2 10.2 522 10.1 402 10 164 10.3 2 10.3 141 10.4 839 10.5 295
DVD
 114 119 109 116 111 112 30 111 50 110 300 116 300 2 116 547 117 350 118 640
DVP
40.3 42.3 38.3 40.6 40 40 1,685 39.5 100 39.1 100 40 90 -0.3 41 674 41.4 143 42 250
DXG
 61 64 58 64 61.5 63 780 62.5 2,235 62 273 64 200 CE +3 64 2,168 0 0
DXP
 50.8 54.3 47.3 52.9 53.4 52.5 53.1 2,000 53 6,500 52.7 300 53.4 500 2.6 54 1,600 54.3 2,000 0
DXV
 15.8 16.5 15.1 16.3 16.5 16.1 16.5 10,405 16.4 390 16.3 500 16.5 1,500 CE +0.7 0 0 0
EIB
23.1 24.2 22 23.2 23.2 23 23 27,622 22.9 14,777 22.8 3,336 23 800 -0.1 23.1 14,983 23.2 24,897 23.3 9,520
FBT
13.4 14 12.8 13.5 13.5 13.2 13.2 27 13.1 200 13 130 13.2 33 -0.2 13.4 7 13.5 863 13.6 580
FMC
18.1 19 17.2 17.5 18.1 17.5 17.9 145 17.8 45 17.7 150 17.9 358 -0.2 18 281 18.1 2,630 18.3 610
FPC
8.2 8.6 7.8 8.5 8.5 8.2 8.3 21 8.2 247 8.1 560 8.2 88 8.5 301 8.6 125 0
FPT
 84 88 80 85.5 87.5 84.5 87 3,940 86.5 3,451 86 2,380 87.5 205 3.5 87.5 9,527 88 22,796 0
GDT
23 24.1 21.9 23 22.8 22.5 65 22.4 20 22.3 530 23 22 23 508 23.2 117 23.5 390
GIL
38.7 40.6 36.8 38.7 39.8 38.5 38.7 2,032 38.6 10 38.5 230 38.7 500 39 250 39.4 600 39.5 585
GMC
30.1 31.6 28.6 29.5 30.6 29.1 29.9 1,154 29.6 881 29.5 318 30.1 50 30.2 200 30.3 396 30.4 353
GMD
 80.5 84.5 76.5 81 84.5 81 83.5 7,100 83 4,432 82.5 4,100 84 20 3.5 84 3,746 84.5 20,968 0
GTA
 12 12.6 11.4 12.1 12.4 12 12.3 124 12.2 450 12.1 350 12.3 79 0.3 12.4 1,502 12.5 1,249 12.6 2,157
HAG
84 88 80 84 85 83.5 83.5 10,100 83 11,280 82.5 9,026 84 50 84 11,529 84.5 10,170 85 13,463
HAP
 20.7 21.7 19.7 20.8 21.4 20.5 20.9 983 20.8 1,550 20.7 1,623 21 28 0.3 21 22 21.1 110 21.2 80
HAS
 13 13.6 12.4 12.9 13.2 12.9 13 3 12.9 213 12.8 88 13.2 100 0.2 13.2 618 13.3 501 13.4 190
HAX
 16.6 17.4 15.8 16.7 16.8 16.3 16.5 250 16.4 140 16.3 2,010 16.7 10 0.1 16.7 120 16.8 815 16.9 608
HBC
38.9 40.8 37 38 39 38 38.9 168 38.5 50 38.3 150 38.9 350 39 740 39.2 40 39.4 202
HCM
64.5 67.5 61.5 63.5 65 63.5 63.5 5,208 63 3,776 62.5 3,283 64 1 -0.5 64 2,180 64.5 6,870 65 7,205
HDC
 66 69 63 66 68 65.5 67 292 66.5 480 66 1,755 67 100 1 67.5 213 68 867 68.5 371
HDG
 126 132 120 126 132 126 130 203 129 150 128 721 130 500 4 131 2,936 132 5,450 0
HLA
 24.9 26.1 23.7 24.9 26.1 24.6 25.9 431 25.8 2,863 25.7 2,412 26 100 1.1 26 3,775 26.1 24,742 0
HLG
25.5 26.7 24.3 25.5 26.4 25.5 25.6 200 25.5 736 25.3 80 25.5 60 25.9 5 26 1,200 26.2 30
HMC
19.8 20.7 18.9 19.8 20 19.2 19.7 15 19.6 629 19.5 1,375 19.6 85 -0.2 19.8 559 19.9 890 20 1,029
HPG
66 69 63 66 66.5 65.5 66 6,745 65.5 3,821 65 26,402 66 30 66.5 362 67 6,154 67.5 4,307
HRC
40.8 42.8 38.8 40.8 41.5 39.6 40.6 606 40.5 130 40.1 400 40.6 150 -0.2 40.8 100 41 60 41.2 150
HSG
55.5 58 53 55 57 54.5 55.5 198 55 8,926 54.5 5,051 55.5 802 56 3,764 56.5 5,480 57 10,867
HSI
 11.7 12.2 11.2 12.1 12.2 11.9 12.2 5,326 12.1 568 11.9 185 12.2 100 CE +0.5 0 0 0
HT1
15 15.7 14.3 15 15 14.8 14.9 500 14.8 520 14.7 952 14.9 100 -0.1 15 427 15.1 600 15.2 570
HT2
13.9 14.5 13.3 13.9 13.9 13.8 13.7 1,339 13.6 930 13.5 1,125 13.8 93 -0.1 13.8 111 13.9 1,476 14 1,010
HTV
 18.1 19 17.2 19 19 19 19 23,882 18.4 200 18.3 55 19 20 CE +0.9 0 0 0
HVG
51.5 54 49 52 52.5 51.5 51 2,618 50.5 1,450 50 1,390 51.5 80 51.5 595 52 4,889 52.5 2,471
ICF
 14.8 15.5 14.1 14.8 15 14.6 14.6 411 14.5 3,241 14.3 208 14.9 9 0.1 14.9 286 15 187 15.1 160
IFS
9 9.4 8.6 9.1 9.1 9 8.9 2 8.7 141 8.6 177 9 11 9 637 9.1 1,593 9.2 393
IMP
 72.5 76 69 73.5 73.5 73 72 17 71 200 70 1,544 73 10 0.5 73 11 73.5 260 74 50
ITA
35.9 37.6 34.2 35.7 36 35.2 35.5 4,513 35.4 4,794 35.3 3,285 35.5 50 -0.4 35.6 85 35.7 2,477 35.8 2,914
ITC
93.5 98 89 93 94 93 93 388 92.5 5,225 92 6,680 93 100 -0.5 93.5 8,333 94 5,324 94.5 3,721
KDC
71.5 75 68 71 71 69.5 69.5 3,356 69 4,417 68.5 2,635 70 1,000 -1.5 70 1,998 70.5 2,407 71 4,673
KDH
 46.6 48.9 44.3 46.6 48.2 46 47 200 46.7 1 46.6 550 47.7 50 1.1 47.5 200 47.7 755 48 620
KHA
25.3 26.5 24.1 25 25.5 24.8 25.2 305 25.1 3,960 25 2,371 25.3 72 25.4 121 25.5 446 25.6 212
KHP
14.3 15 13.6 14.1 14.3 14.1 14.2 719 14.1 1,325 14 1,381 14.2 31 -0.1 14.3 2,157 14.4 1,500 14.5 2,160
KMR
14 14.7 13.3 14 14.2 13.4 13.9 12 13.8 438 13.7 624 14 28 14 72 14.1 1,445 14.2 913
KSB
 60.5 63.5 57.5 63 63.5 61.5 63.5 13,045 62.5 215 62 618 63.5 9 CE +3 0 0 0
KSH
56 58.5 53.5 54 56 53.5 54.5 230 54 1,083 53.5 6,013 54.5 15 -1.5 55 1,017 55.5 619 56 1,275
KSS
 55.5 58 53 54.5 58 53 56.5 1,034 56 832 55.5 1,609 56.5 2 1 57 400 57.5 3,601 58 7,339
L10
 19 19.9 18.1 18.8 19.8 18.8 19 521 18.9 500 18.8 15 19.5 40 0.5 19.4 210 19.5 379 19.8 664
LAF
21.1 22.1 20.1 20.8 21.4 20.3 20.9 1,514 20.7 500 20.6 688 20.9 1,000 -0.2 21 200 21.1 5,355 21.2 205
LBM
16.3 17.1 15.5 16 16.4 16 16 1,036 15.9 1,060 15.8 1,750 16.2 26 -0.1 16.2 139 16.3 1,328 16.4 791
LCG
78 81.5 74.5 77 78.5 76.5 77 8,017 76.5 10,554 76 13,329 77.5 100 -0.5 77.5 5,558 78 10,281 78.5 9,981
LGC
29.8 31.2 28.4 28.9 29.4 28.6 28.8 10 28.6 212 28.5 5 28.6 8 -1.2 29.5 142 29.6 20 29.7 42
LGL
33.9 35.5 32.3 32.8 33.9 32.3 32.5 104 32.4 504 32.3 1,708 32.5 1 -1.4 33 95 33.5 250 33.7 200
LIX
64 67 61 64 64 62.5 62.5 176 62 1,266 61.5 10 63 10 -1 63 570 64 1,329 64.5 90
LSS
 49 51 46.6 49 50 48.5 49.1 200 49 1,461 48.7 400 49.4 2 0.4 49.4 998 49.5 411 49.9 1,020
MAFPF1
5.9 6.1 5.7 5.8 5.8 5.7 5.7 2,235 0 0 5.7 1 FL -0.2 5.8 204 5.9 1,845 6 2,931
MAFPF1
5.9 6.1 5.7 5.8 5.8 5.7 5.7 2,235 0 0 5.7 1 FL -0.2 5.8 204 5.9 1,845 6 2,931
MCG
 38.5 40.4 36.6 38 40.3 37.8 40 3,228 39.9 559 39.6 400 40.3 300 1.8 40.3 2,660 40.4 5,771 0
MCP
13.4 14 12.8 13.5 13.5 13.3 13.3 138 13.2 64 13.1 170 13.4 25 13.4 16 13.5 248 13.6 100
MCV
19.7 20.6 18.8 19.2 19.5 18.9 19 136 18.9 571 18.8 2,750 19 100 -0.7 19.2 220 19.3 105 19.5 331
MHC
8.9 9.3 8.5 8.9 8.9 8.6 8.6 1,866 8.5 2,305 0 8.7 100 -0.2 8.8 156 8.9 698 9 2,275
MPC
 34.3 36 32.6 34 35.5 34 34.5 40 34.2 580 34.1 1,500 34.5 50 0.2 34.8 46 35 711 35.1 625
MSN
40.6 42.6 38.6 41 39.1 40.5 499 40.1 1 40 600 40.6 200 40.6 710 41 2,448 41.5 410
MTG
 11.6 12.1 11.1 11.8 12 11.7 11.9 177 11.8 304 11.7 1,854 11.9 100 0.3 12 695 12.1 1,552 0
NAV
13.9 14.5 13.3 13.9 13.9 13.7 13.7 23 13.6 300 13.5 370 13.7 100 -0.2 13.8 318 13.9 1,255 14 425
NBB
72 75.5 68.5 72 72 72 70.5 20 70 391 69 630 72 356 72 1,148 72.5 1,091 73 705
NHC
 32.8 35 30.6 34.6 34.8 34.5 34.6 300 34.2 200 34.1 300 34.8 200 2 34.8 700 34.9 900 35 500
NKD
51.5 54 49 51 51 49.5 49.8 729 49.7 410 49.6 995 49.8 9 -1.7 50 466 50.5 502 51 1,598
NSC
37.3 39.1 35.5 35.6 36.8 35.6 36.8 46 36.2 2 36.1 110 36.8 24 -0.5 37.4 20 37.5 220 37.6 20
NTL
147 154 140 147 148 146 146 359 145 1,734 144 425 146 800 -1 147 180 148 1,915 149 1,293
OPC
50.5 53 48 50.5 50.5 50 49.6 20 49.5 233 49 75 50 5 -0.5 50 54 50.5 21 51 137
PAC
77 80.5 73.5 77.5 77.5 77 76 50 75.5 50 75 789 77 20 76.5 300 77 153 77.5 631
PET
 28 29.4 26.6 28 29 27.3 28.1 4,087 28 3,893 27.9 3,035 28.2 100 0.2 28.2 2,235 28.3 1,140 28.4 3,390
PF1
5.5 5.7 5.3 5.3 5.4 5.3 0 0 5.3 1,695 5.3 0 FL -0.2 5.4 5,427 5.5 792 5.6 1,560
PF1
5.5 5.7 5.3 5.3 5.4 5.3 0 0 5.3 1,695 5.3 0 FL -0.2 5.4 5,427 5.5 792 5.6 1,560
PGC
24 25.2 22.8 23.8 24 23.5 23.5 431 23.4 591 23.3 353 23.5 60 -0.5 23.7 500 23.8 913 23.9 1,036
PIT
14.2 14.9 13.5 14.3 14.1 14.1 396 14 230 13.9 50 14.1 900 -0.1 14.2 118 14.3 292 14.4 352
PJT
11.2 11.7 10.7 11.2 11.2 11 11.1 66 11 732 10.9 10 11.2 280 11.2 156 11.3 150 11.4 66
PNC
11.3 11.8 10.8 11.2 11.5 10.9 10.9 401 10.8 3,020 0 11 2,500 -0.3 11 9 11.2 220 11.4 1,137
PNJ
57 59.5 54.5 56.5 57 56 56 2,011 55.5 1,205 55 1,787 56.5 9 -0.5 56.5 66 57 2,112 57.5 1,270
PPC
18 18.9 17.1 18 18 17.8 17.8 4,100 17.7 3,994 17.6 3,793 17.8 1,990 -0.2 17.9 5,154 18 21,727 18.1 8,352
PRUBF1
5.9 6.1 5.7 5.9 6 5.9 5.9 1,313 5.8 3,421 5.7 4,562 5.9 661 6 13,709 6.1 6,277 0
PTC
 10.7 11.2 10.2 10.8 11 10.4 10.7 450 10.6 20 10.5 1,110 10.8 100 0.1 10.8 227 10.9 416 11 1,214
PVD
 62 65 59 62.5 63 61.5 62 9,904 61.5 4,161 61 1,942 62.5 679 0.5 62.5 1,471 63 11,177 63.5 3,791
PVF
31.3 32.8 29.8 31.2 31.6 31 31.2 1,304 31.1 880 31 2,207 31.3 1 31.3 1,020 31.4 1,636 31.5 1,332
PVT
13.6 14.2 13 13.3 13.6 13.3 13.4 2,002 13.3 4,433 13.2 2,219 13.4 300 -0.2 13.5 35 13.6 3,492 13.7 1,620
RAL
30 31.5 28.5 29.7 29.9 29.3 29.4 51 29.3 308 29 2,295 29.4 110 -0.6 29.5 531 29.6 310 29.7 160
REE
49.5 51.5 47.1 49 49.5 48.5 48.6 6,798 48.5 19,965 48.4 200 48.7 3 -0.8 48.7 16,441 48.9 1,864 49 6,399
RIC
31.9 33.4 30.4 31.5 31.5 31.2 31.2 19 31.1 135 30.5 2 31.2 35 -0.7 31.9 10 32 125 32.5 11
SAM
31.8 33.3 30.3 31.5 31.9 31.2 31.3 2,522 31.2 5,050 31.1 1,213 31.3 200 -0.5 31.4 1,903 31.5 3,346 31.6 2,051
SAV
40 42 38 40 40 40 38 17 0 0 40 2 39.9 29 40 286 40.1 30
SBT
13.4 14 12.8 13 13.3 12.9 12.9 44,218 12.8 34,348 0 13 123 -0.4 13 337 13.1 1,776 13.2 2,768
SC5
62 65 59 61 62.5 61 61.5 225 61 1,515 60.5 3,160 61.5 75 -0.5 62 1,359 62.5 3,531 63 2,760
SCD
26.5 27.8 25.2 26.6 26.6 25.5 26.5 5 26 50 25.6 300 26.5 395 26.6 7 26.7 4 26.8 200
SDN
25.2 26.9 23.5 0 0 0 0 26.5 100 26.6 100 26.7 1,000
SFC
 55 57.5 52.5 54.5 57 54 55 200 54 256 53.5 140 56 50 1 56 150 57 507 57.5 677
SFI
36.4 38.2 34.6 36 36.5 35.8 35.9 158 35.8 600 35.7 902 36 150 -0.4 36 148 36.3 310 36.4 610
SGC
20 21.4 18.6 19 19 19 19.2 1,000 19 2,300 18.6 500 19 200 -1 19.8 2,000 20 2,900 20.5 1,000
SGT
24 25.2 22.8 23.7 24 23.5 23.3 100 23.2 125 23.1 271 23.5 44 -0.5 23.5 326 23.9 1,060 24 527
SHC
 12.4 13.2 11.6 13 13 12.6 13 200 12.5 1,800 12.4 1,200 13 600 0.6 13.2 700 0 0
SJD
 20.8 21.8 19.8 21.4 20.8 20.4 150 20.3 150 20.2 300 21.4 50 0.6 21.2 55 21.3 150 21.4 2,255
SJS
80 84 76 80 81 79 79.5 471 79 8,553 78.5 3,588 79.5 59 -0.5 80 3,515 80.5 7,527 81 9,494
SMC
 33.6 35.2 32 33.5 34.5 33.5 34.3 600 34.2 85 34 475 34.5 50 0.9 34.5 98 34.6 135 34.7 30
SSC
 41 43 39 41 42 41 42 467 41.6 130 41.5 559 42 263 1 42.5 328 42.9 63 43 201
SSI
92.5 97 88 92 92.5 91.5 91.5 25,836 91 19,260 90.5 10,600 92 25 -0.5 92 1,652 92.5 22,648 93 31,890
ST8
 35.3 37 33.6 36.4 36.4 36 36.1 5 35.8 5 35.7 30 36.2 40 0.9 36.3 110 36.4 140 36.5 340
STB
24 25.2 22.8 24 24.2 23.8 23.9 25,728 23.8 28,257 23.7 11,234 24 500 24 8,225 24.1 23,496 24.2 25,616
SVC
36.8 38.6 35 36.5 36.7 35.8 35.9 20 35.8 550 35.6 40 36 300 -0.8 36 20 36.4 860 36.5 1,895
SZL
40.4 42.4 38.4 40 40.3 39.8 39.8 93 39.7 772 39.6 613 39.8 10 -0.6 39.9 250 40 1,237 40.2 370
TAC
37 38.8 35.2 36.5 37 36.2 36.4 347 36.3 928 36.2 1,611 36.4 63 -0.6 36.5 1,638 36.6 619 36.7 700
TCM
17.5 18.3 16.7 17 17.5 17 17.1 1,364 17 4,475 16.9 3,680 17.1 676 -0.4 17.2 1,946 17.3 3,860 17.4 1,686
TCR
8.8 9.2 8.4 9 9 8.7 8.8 35 8.7 1,160 8.6 1,000 8.8 12 8.9 20 9 714 9.1 60
TCT
 53.1 56.8 49.4 54.9 56.8 54.9 56.8 300 56 200 54.9 100 56.8 100 CE +3.7 0 0 0
TDH
64 67 61 63 64 63 62.5 2,989 62 3,513 61.5 783 63 10 -1 63.5 1,161 64 10,976 64.5 1,900
TIC
13.7 14.3 13.1 13.4 13.5 13.4 13.5 80 13.4 727 13.3 20 13.5 20 -0.2 13.6 30 13.8 10 13.9 13
TIE
22.5 23.6 21.4 22.5 22.5 22.3 22.1 110 22 160 21.5 20 22.3 100 -0.2 22.3 400 22.5 1,499 22.8 500
TIX
60.5 63.5 57.5 60.5 60.5 59.5 59.5 1,460 59 1,000 58 150 60 100 -0.5 60 600 60.5 667 61 540
TMC
 42.5 45.4 39.6 44.9 45.4 44 45 300 44.9 1,200 44.8 300 45.4 900 CE +2.9 45.4 100 0 0
TMP
17.8 18.6 17 17.5 17.5 17.2 17.3 100 17.2 190 17.1 135 17.2 50 -0.6 17.5 450 17.8 100 18 590
TMS
31.6 33.1 30.1 31.6 31.6 31 31.3 5 31.2 100 31.1 370 31.6 1 31.5 62 31.8 168 32 291
TNA
21 22 20 20.5 21.3 20.5 21 343 20.7 300 20.6 101 21 5 21.1 2 21.2 254 21.4 100
TNC
 15.9 16.6 15.2 16.2 16.5 15.9 16.3 1,414 16.2 1,643 16.1 1,003 16.3 181 0.4 16.4 553 16.5 4,400 16.6 8,665
TPC
16.4 17.2 15.6 16.4 16.6 16.2 16.1 758 16 2,697 15.9 707 16.2 97 -0.2 16.2 153 16.3 2,084 16.4 950
TRA
52 54.5 49.4 52 51.5 51.5 218 51 282 50.5 130 52 189 52 259 52.5 57 53 320
TRC
 72 75.5 68.5 72 73 72 72 520 71.5 620 71 96 73 1 1 73 2,243 74 994 74.5 12
TRI
6.9 7.2 6.6 0 0 0 0 0 0 0
TS4
34.3 36 32.6 33.5 34.6 33.5 34.1 1 34 219 33.9 61 34 181 -0.3 34.3 890 34.4 810 34.5 1,213
TSC
31.1 32.6 29.6 31.1 31.8 31 31 517 29.7 1 29.6 1 31.1 22 31.1 178 31.2 233 31.4 410
TTF
32.4 34 30.8 32.2 32.4 31.5 31.9 19 31.8 470 31.7 502 32 11 -0.4 32 1,109 32.1 125 32.2 1,195
TTP
45.3 47.5 43.1 45.3 44.7 45 132 44.9 620 44.7 595 45 100 -0.3 45.3 148 45.4 69 45.5 200
TYA
8.6 9 8.2 8.6 8.6 8.3 8.3 423 8.2 372 0 8.3 10 -0.3 8.5 357 8.6 906 8.7 1,181
UIC
22 23.1 20.9 21.5 22.1 21.5 21.8 27 21.7 20 21.6 64 21.8 73 -0.2 21.9 150 22 525 22.1 336
VCB
48 49.1 44.5 47.8 48.1 47.7 47.8 1,877 47.7 1,223 47.6 160 47.9 100 -0.1 47.9 1,052 48 5,865 48.1 1,184
VF1
 12.2 12.8 11.6 12.6 12.8 12.5 12.6 1,860 12.7 1,600 12.8 7,237 12.8 1 CE +0.6 0 0 0
VF4
 8.2 8.6 7.8 8.6 8.6 8.6 8.4 350 8.5 130 8.6 8,021 8.6 1 CE +0.4 0 0 0
VFC
11.9 12.4 11.4 12 12.2 11.8 11.9 174 11.8 1,000 11.7 1,950 11.9 400 12.1 288 12.2 1,401 12.3 3,489
VFG
72.5 76 69 73 73 71 71 64 70.5 1,402 70 600 71 485 -1.5 72.5 750 73 1,139 73.5 871
VFMVF1
14.4 15.1 13.7 14.3 14.4 14 14 11,243 13.9 8,320 13.8 2,100 14.1 35 -0.3 14.1 328 14.2 7,492 14.3 363
VFMVF4
9 9.4 8.6 9 9 8.8 8.8 4,622 8.7 19,860 8.6 10,705 8.9 15 -0.1 8.9 2,229 9 13,703 9.1 3,858
VHC
 45.3 47.5 43.1 46 46 46 45 129 44.1 2 44 10 46 10 0.7 46 1,790 46.7 276 47 50
VHG
13 13.6 12.4 12.8 13 12.8 12.8 99 12.7 777 12.6 1,220 12.8 1 -0.2 12.9 100 13 3,124 13.1 530
VIC
90.5 95 86 90.5 91 90 90 585 89.5 115 89 350 90.5 1 90.5 979 91 2,366 91.5 433
VID
13 13.6 12.4 12.9 13 12.7 12.8 1,187 12.7 7,559 12.6 1,780 12.9 2 -0.1 12.9 1,930 13 3,959 13.1 950
VIP
 21.4 22.4 20.4 21.5 22 21.3 21.9 87 21.8 3,231 21.7 500 21.9 50 0.5 22 4,530 22.1 130 22.2 1,687
VIS
 65 68 62 66.5 68 65 67.5 104 67 1,785 66.5 960 67.5 396 2.5 68 9,684 0 0
VKP
 9.8 10.2 9.4 10.2 10.2 10 10.2 15,177 10.1 1,440 10 2,180 10.2 1 CE +0.4 0 0 0
VNA
16.5 17.3 15.7 16.5 16.3 16.5 153 16.4 500 16.3 250 16.5 347 16.6 121 16.7 500 16.9 440
VNE
 17 17.8 16.2 17 17.5 16.6 17.1 474 17 7,745 16.9 2,540 17.2 540 0.2 17.2 307 17.3 2,098 17.4 3,141
VNG
10.2 10.7 9.7 10.2 10.2 10 10 500 9.9 960 9.8 100 10.1 10 -0.1 10.1 239 10.2 1,933 10.3 274
VNI
29.9 31.3 28.5 28.6 30.3 28.6 29.1 21 29 113 28.7 247 29.1 10 -0.8 30 20 30.1 200 30.2 198
VNL
20.9 21.9 19.9 21 21 19.9 20 10 19.9 76 0 20 500 -0.9 21.3 50 21.5 400 21.6 158
VNM
91.5 96 87 90 91.5 90 90 755 89.5 1,443 89 1,631 90.5 1 -1 90.5 996 91 2,028 91.5 3,742
VNS
53 55.5 50.5 52.5 53.5 52.5 52.5 272 52 4,298 51.5 2,070 52.5 128 -0.5 53 286