Thị trường đóng cửa.
  • Vn Index: 493.91     Thay đổi: 2.8 (0.57 %)        GDTT : 1,336,830,000,000
Thông tin giao dịch chi tiết: 30/07/2010
 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
30.1 31.6 28.6 30.3 30.3 30 29.9 100 29.8 38 29.7 495 30 294 -0.1 30 460 30.1 100 30.2 401
ABT
53 55.5 50.5 53 53.5 52 52.5 375 52 100 51.5 60 52.5 100 -0.5 53 220 53.5 1,868 54 565
ACL
 36.4 38.2 34.6 36.7 37.3 36.5 37 30 36.5 492 36 273 37.3 921 0.9 37.3 609 37.4 328 37.5 300
AGD
32.5 34.1 30.9 33.8 31 31 565 30.9 640 0 31 900 -1.5 33.7 20 33.8 342 33.9 300
AGF
34 35.7 32.3 33.5 33 33.4 35 33.2 201 33.1 2 33.5 622 -0.5 33.5 926 33.9 20 34 326
AGR
 14.2 14.9 13.5 14 14.6 14 14.4 258 14.3 1,200 14.2 1,817 14.4 801 0.2 14.5 610 14.6 388 14.7 40
ALP
 20.4 21.4 19.4 20.4 21.3 20.4 20.5 1,122 20.4 2,452 20.3 1,620 20.5 3,281 0.1 21 202 21.2 400 21.3 916
ANV
 17.8 18.6 17 17.8 18.5 17.8 18 1,099 17.9 2,118 17.8 3,731 18 2,284 0.2 18.1 10 18.2 1,100 18.3 330
APC
 17.8 18.6 17 18 18.6 18 18.6 12,932 18.5 750 18.4 200 18.6 11 CE +0.8 0 0 0
ASM
77.5 81 74 76 77.5 75 77 1,999 76.5 5,100 76 2,351 77.5 10,544 77.5 1,117 78 3,462 78.5 1,997
ASP
12.6 13.2 12 12.9 12.9 12.5 12.6 148 12.5 510 12.4 388 12.6 469 12.7 100 12.8 795 12.9 367
ATA
 28 29.4 26.6 28 28.1 28 28.1 266 27.7 800 27.6 280 28.1 634 0.1 28.2 300 28.5 170 28.8 300
BAS
12.3 12.9 11.7 12.3 12.3 12.1 12 1,073 11.9 720 11.8 112 12.1 3,038 -0.2 12.1 694 12.2 150 12.3 1,618
BBC
29.4 30.8 28 28.8 29.4 28.7 29 112 28.9 100 28.8 50 29.4 967 29.3 290 29.4 705 29.5 510
BCI
45.5 47.7 43.3 46 45.5 45.5 40 45 50 44.5 5 45.5 10 46 242 46.8 140 47 10
BHS
34.4 36.1 32.7 34.4 34.4 34.1 34.1 366 34 394 33.9 510 34.1 575 -0.3 34.6 33 34.7 130 34.8 200
BMC
 41.3 43.3 39.3 40.8 43 40.8 42.7 26 41.6 1 41.5 30 42.7 13 1.4 42.9 100 43 60 43.1 10
BMI
 19.4 20.3 18.5 19 19.8 18.9 19.2 150 19.1 1,327 19 1,110 19.8 2,923 0.4 19.8 91 20 2,838 20.1 100
BMP
 51.5 54 49 51.5 52.5 51.5 52 3,863 51.5 431 51 122 52.5 21 1 52.5 1,142 53 1,536 53.5 82
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
 74 77.5 70.5 75 74 73.5 5 73 5 70.5 64 75 300 1 75 120 75.5 200 76 658
BTP
12.4 13 11.8 12.5 12.8 12.4 12.5 485 12.4 9,500 12.3 1,258 12.4 2,775 12.6 13 12.7 1,056 12.8 386
BVH
46.5 48.8 44.2 46.5 47 46.4 45.5 10 45.1 200 44.9 100 46.5 2,291 46.5 2,307 46.6 268 46.7 250
CAD
 12 12.6 11.4 12.2 12.6 12.2 12.5 122 12.4 20 12.3 416 12.6 1,377 CE +0.6 12.6 975 0 0
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
 38.1 40 36.2 38.1 38.8 38.1 38.4 3,607 38.3 3,301 38.2 7,053 38.4 22,920 0.3 38.5 967 38.6 1,029 38.7 1,158
CLC
 22.4 23.5 21.3 22.6 22.4 22.1 10 22 30 21.9 100 22.6 145 0.2 22.6 55 22.7 100 22.8 300
CMG
 23.1 24.2 22 23.8 23.5 23.8 130 23.5 160 23.2 101 23.8 30 0.7 23.9 490 24 793 24.2 656
CMT
38 39.9 36.1 37.6 38.4 37.6 38 82 37.8 20 37.7 150 38 1,400 38.3 177 38.4 80 38.5 350
CNT
 33.2 34.8 31.6 34.7 34.8 34.5 34.5 50 34.4 20 34.2 50 34.8 1,452 CE +1.6 34.8 379 0 0
COM
 54 56.5 51.5 56 54 56 6 54 6 0 56 7 2 56.5 16 0 0
CSG
 12.4 13 11.8 12.4 12.5 12.3 12.4 1,792 12.3 2,177 12.2 940 12.5 1,774 0.1 12.5 3,472 12.6 388 12.7 1,400
CSM
36 37.8 34.2 35.6 36.5 35.5 35.9 1,500 35.8 90 35.7 350 36 1,335 36 236 36.3 300 36.5 3,824
CTD
75 78.5 71.5 76 75 74.5 500 74 500 73 620 75 320 75 40 75.5 10 76 161
CTG
 24.9 26.1 23.7 24.9 25.1 24.8 25 14 24.9 1,814 24.8 2,181 25 946 0.1 25.1 1,705 25.2 465 25.5 476
CTI
 46.7 49 44.4 45.2 47 45 46.6 5,900 46.5 5,505 46.3 50 47 14,108 0.3 47 2,361 47.1 1,000 47.2 700
CYC
 9.2 9.6 8.8 9.6 9.6 9.4 9.4 132 9.3 300 9.2 600 9.4 251 0.2 9.5 335 9.6 476 0
D2D
55 57.5 52.5 54 56 54 55 3,416 54 1,740 53.5 380 55 450 55.5 877 56 1,060 56.5 128
DCC
25 26.2 23.8 24.7 25 24.7 24 5 23.9 15 23.8 63 25 111 25 2 25.5 20 25.8 60
DCL
54 56.5 51.5 52 50 51.5 30 0 0 54 104 54.5 100 55 210
DCT
 12.7 13.3 12.1 13 13.1 12.9 12.9 599 12.8 1,800 12.7 1,620 12.9 1,435 0.2 13 1,184 13.1 700 13.2 670
DDM
 10.6 11.1 10.1 10.8 10.9 10.7 10.7 111 10.6 730 10.5 870 10.7 700 0.1 10.8 301 10.9 1,141 11 306
DHA
 27.5 28.8 26.2 27.5 27.7 27.5 27.6 166 27.5 165 27.4 10 27.6 730 0.1 28 134 28.2 50 28.4 50
DHC
17 17.8 16.2 17 17.2 16.8 16.8 978 16.7 910 16.6 11,530 16.8 4,415 -0.2 17 836 17.1 551 17.2 455
DHG
 119 124 114 119 120 119 119 697 118 400 117 30 120 1 1 120 480 121 272 122 44
DIC
35.2 36.9 33.5 34.2 36 34.2 35 1,858 34.9 50 34.8 850 35 4,633 -0.2 35.2 90 35.3 5 35.5 500
DIG
57.5 60 55 57.5 57.5 57 57 6,084 56.5 6,261 56 8,524 57.5 1,540 57.5 1,670 58 449 58.5 1,142
DMC
 37 38.8 35.2 37 37.2 36.9 37.2 224 37.1 1,010 37 104 37.2 976 0.2 37.3 1 37.4 1 37.5 50
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
 30.5 32 29 30.6 31 30.6 30.8 121 30.7 5,700 30.6 830 30.9 4,022 0.4 30.9 1,075 31 13,468 31.1 674
DPR
 62 65 59 64 62 64 123 63.5 500 63 170 64 2,377 2 64.5 1,064 65 4,770 0
DQC
 38.5 40.4 36.6 37.5 39.5 37.5 38.7 186 38.6 1,600 38.5 602 38.6 1,256 0.1 38.8 40 38.9 84 39 559
DRC
46.5 48.8 44.2 46.3 46.6 46.1 46.1 721 46 3,355 45.6 10 46.1 2,057 -0.4 46.4 1,000 46.5 539 46.6 900
DTT
 13.4 14 12.8 13.4 14 13.4 13.9 10 13.8 810 13.7 202 13.9 641 0.5 14 1,737 0 0
DVD
117 122 112 117 119 116 115 420 114 325 113 250 116 464 -1 116 62 117 420 118 350
DVP
 38.3 40.2 36.4 39 39 37.8 30 37.7 50 37.5 50 39 500 0.7 38.9 10 39.4 100 39.5 500
DXG
 38.2 40.1 36.3 38.5 38.6 38.2 38.2 140 37.8 20 37.5 10 38.5 127 0.3 38.5 413 38.8 120 39 162
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
36.6 38.4 34.8 36.6 37.9 36.5 36.5 1,273 36.4 30 36 801 36.5 3,420 -0.1 36.6 75 36.7 13 36.8 63
EIB
18.9 19.8 18 18.9 19 18.9 18.9 1,674 18.8 18,109 18.7 1,855 18.9 2,812 19 16,225 19.1 18,859 19.2 8,536
FBT
 12.2 12.8 11.6 12.5 12 12.4 100 12.2 619 12.1 201 12.5 80 0.3 12.5 192 12.6 700 12.7 464
FDC
 47.5 49.8 45.2 47.5 49.5 47.5 49 20 48.9 1,200 48.6 1,000 49.5 19,471 2 49.5 3,821 49.7 1,150 49.8 4,637
FMC
 15.4 16.1 14.7 15.7 15.5 15.6 32 15.5 210 15.4 566 15.6 268 0.2 15.7 357 15.8 310 15.9 300
FPC
7.2 7.5 6.9 0 0 0 0 0 0 0
FPT
 74.5 78 71 76 78 75 77 10,971 76.5 4,304 76 4,464 77 9,135 2.5 77.5 6,441 78 39,770 0
GDT
 20.5 21.5 19.5 21 20.5 20.6 41 20.5 980 20.4 45 20.6 50 0.1 21.3 40 21.4 250 21.5 1,559
GIL
 25.4 26.6 24.2 26 25.4 25.9 276 25.6 100 25.5 3,800 25.9 1,624 0.5 26 334 26.1 262 26.2 530
GMC
 23.9 25 22.8 24.7 24.7 24 24.1 90 24 612 23.9 2,135 24.3 101 0.4 24.3 88 24.5 708 24.6 936
GMD
 38 39.9 36.1 37.5 39.4 37.3 38.3 1,642 38.2 18,480 38.1 2,035 38.2 6,892 0.2 38.4 179 38.5 640 38.6 500
GTA
 11.7 12.2 11.2 11.7 11.9 11.7 11.7 240 11.5 11 11.4 600 11.9 1 0.2 11.9 766 12 1,375 12.1 942
HAG
 81 85 77 80.5 81.5 80 81 61 80.5 453 80 7,006 81.5 20,861 0.5 81.5 3,451 82 6,950 82.5 822
HAP
 18.9 19.8 18 19 19.4 18.8 19.1 17 19 1,260 18.9 900 19.2 6,230 0.3 19.2 2,015 19.3 920 19.4 386
HAS
15.6 16.3 14.9 15.1 15.6 15.1 15.3 462 15.2 540 15.1 2,120 15.3 1,519 -0.3 15.6 100 15.7 1,000 15.8 721
HAX
 16 16.8 15.2 16.8 16.8 16 16.3 206 16 1,403 15.8 343 16.3 794 0.3 16.4 97 16.5 650 16.6 595
HBC
45.9 48.1 43.7 45 45.5 44.6 44.6 1,253 44.5 1,750 44.4 500 44.6 4,287 -1.3 44.9 500 45 1,810 45.1 805
HCM
 44.1 46.3 41.9 45.5 44.2 44.2 519 44.1 185 44 945 44.7 55 0.6 44.6 135 44.7 5 44.8 51
HDC
 50.5 53 48 51.5 51.5 50.5 51 1,000 50.5 1,152 50 1,750 51.5 1,050 1 51.5 798 52 814 52.5 726
HDG
97.5 102 93 97 96.5 97 580 96.5 800 96 50 97 200 -0.5 97.5 218 100 264 102 376
HLA
 19.1 20 18.2 19.1 19.4 19.1 19.1 1,308 19 1,710 18.8 500 19.2 6,084 0.1 19.2 609 19.3 1,125 19.4 540
HLG
 29.6 31 28.2 29.2 31 29.2 30.3 92 30.2 400 30.1 50 30.3 5,200 0.7 30.5 10 30.6 2,300 30.7 300
HMC
 21.2 22.2 20.2 21.8 21.1 21.2 200 21.1 3,810 21 1,145 21.3 2,702 0.1 21.3 232 21.5 300 21.6 1,020
HPG
 35.4 37.1 33.7 36.3 36.3 35.6 35.7 1,570 35.6 1,808 35.5 1,930 35.8 3,155 0.4 35.8 766 35.9 705 36 1,211
HRC
 64.5 67.5 61.5 64 66 63.5 65 1,233 64.5 5,503 64 1,769 65.5 3,779 1 65.5 735 66 1,174 66.5 510
HSG
29.1 30.5 27.7 29.5 29.5 29 29.1 89 29 2,291 28.9 2,080 29.1 4,099 29.2 976 29.3 1,005 29.4 1,100
HSI
 14 14.7 13.3 14 14.4 14 14.3 86 14.2 270 14 820 14.4 301 0.4 14.4 454 14.5 309 14.6 250
HT1
 12.6 13.2 12 12.9 12.9 12.5 12.6 221 12.5 2,504 12.4 805 12.8 151 0.2 12.8 479 12.9 1,260 13 2,335
HT2
 14.3 15 13.6 14.7 15 14.5 14.6 1,097 14.5 3,090 14.4 2,160 14.5 3,435 0.2 14.8 664 14.9 1,399 15 3,127
HTV
 30.8 32.3 29.3 30.8 32.3 30.8 32.3 2,039 31.3 20 31.2 1,000 32.3 10,760 CE +1.5 0 0 0
HVG
 26.9 28.2 25.6 27.1 27.9 26.9 27.1 4,668 27 6,508 26.9 1,856 27.2 9,147 0.3 27.2 504 27.5 150 27.6 34
ICF
 16.2 17 15.4 16.8 16.8 16.2 16.5 240 16.4 220 16.3 1,460 16.8 1,423 0.6 16.8 206 16.9 326 17 2,060
IFS
11.3 11.8 10.8 11.5 11.5 11.3 11.3 14 11.2 402 11.1 2 11.3 10 11.4 50 11.5 113 11.6 110
IMP
64 67 61 61 1 0 0 0 64 320 65 30 65.5 10
ITA
 21.6 22.6 20.6 21.6 22.3 21.6 21.8 333 21.7 982 21.6 12,344 21.9 3,330 0.3 21.9 1,274 22 4,436 22.1 2,853
ITC
 28.6 30 27.2 28.8 30 28.7 30 27,715 29.9 14,104 29.7 2,205 30 330 CE +1.4 0 0 0
KDC
53 55.5 50.5 52 52.5 51.5 52 308 51.5 3,539 51 6,498 52 4,497 -1 52.5 2,494 53 1,399 53.5 1,560
KDH
 48 50 45.6 48 49 48 48.2 300 48.1 300 48 230 48.4 1,300 0.4 48.3 69 48.4 800 48.5 590
KHA
24.4 25.6 23.2 24.4 24.7 24.2 24.3 220 24.2 727 24.1 2,120 24.4 2,050 24.4 685 24.5 1,256 24.6 1,040
KHP
12.7 13.3 12.1 12.8 12.8 12.5 12.6 126 12.5 1,455 12.4 710 12.6 1,570 -0.1 12.7 2,416 12.8 1,048 12.9 1,220
KMR
11.4 11.9 10.9 11.4 11.7 11.4 11.4 3,405 11.3 2,520 11.2 1,185 11.4 878 11.6 200 11.7 1,213 11.8 2,301
KSB
 64.5 67.5 61.5 64 67.5 64 66 850 65.5 500 65 1,300 67.5 4,040 CE +3 67.5 854 0 0
KSH
55 57.5 52.5 53 54.5 53 53 799 52.5 631 0 53 222 -2 54 280 54.5 261 55 291
KSS
 35.4 37.1 33.7 37.1 37.1 37.1 37.1 20,156 37 333 36 2,222 37.1 123 CE +1.7 0 0 0
L10
39.4 41.3 37.5 39.8 38.1 38.1 1,204 38 1,500 37.7 1,076 38.1 5,525 -1.3 38.8 500 39 500 39.4 700
LAF
 20.9 21.9 19.9 21 21.8 21 21.7 11 21.6 450 21.4 50 21.8 2,354 0.9 21.8 2,526 21.9 2,269 0
LBM
 16.4 17.2 15.6 16.6 16.8 16.5 16.7 413 16.6 1,120 16.5 1,000 16.7 1,476 0.3 16.8 500 16.9 1,170 17 3,903
LCG
 39.8 41.7 37.9 40 41 39.9 40.3 88 40.2 1,792 40.1 250 40.3 13,962 0.5 40.4 1,393 40.5 5,914 40.6 12
LGC
29.4 30.8 28 30 28.2 28.4 22 28.3 250 28.2 111 28.4 114 -1 30 395 30.5 23 30.8 331
LGL
 33.8 35.4 32.2 34.5 34.9 34.2 34.8 3 34.5 50 34.4 50 34.9 80 1.1 34.9 300 35 1,129 35.2 50
LIX
72 75.5 68.5 72 69 69 132 68.5 1,050 0 69 401 -3 72 633 72.5 70 73 500
LSS
36.1 37.9 34.3 36.1 36.4 36 36.1 210 36 831 35.8 1,000 36.1 1,712 36.2 2,358 36.3 615 36.4 3,772
MAFPF1
 4.9 5.1 4.7 5 5.1 5 5 600 4.9 881 4.8 703 5.1 1,200 CE +0.2 5.1 1,156 0 0
MAFPF1
 4.9 5.1 4.7 5 5.1 5 5 600 4.9 881 4.8 703 5.1 1,200 CE +0.2 5.1 1,156 0 0
MCG
 40.5 42.5 38.5 41 41.7 40.5 40.6 101 40.5 2,410 40.4 1,000 40.6 6,584 0.1 41 6 41.2 1,050 41.3 140
MCP
 13.5 14.1 12.9 13.8 13.9 13.5 13.6 113 13.5 273 13.4 100 13.6 593 0.1 13.7 200 13.8 80 13.9 499
MCV
25 26.2 23.8 25 25.8 24.7 24.9 328 24.8 1,290 24.7 2,385 24.9 5,450 -0.1 25 50 25.5 43 25.6 1,100
MHC
 9.1 9.5 8.7 9.3 9.3 9.1 9.1 2,250 9 2,181 8.9 1,130 9.2 4,085 0.1 9.2 617 9.3 4,322 9.4 4,182
MPC
 29.6 31 28.2 29.3 30 29.3 29.8 32 29.7 336 29.6 411 29.7 212 0.1 30 58 30.3 400 30.4 716
MSN
 51 53.5 48.5 50.5 52.5 50.5 52 127 51 200 50.5 2,925 52 953 1 52.5 674 53 775 53.5 777
MTG
 25.9 27.1 24.7 27.1 25.9 27.1 5,966 27 1,060 26.6 2,200 27.1 3,001 CE +1.2 0 0 0
NAV
 15.2 15.9 14.5 15.6 15.5 15.2 500 14.5 200 0 15.6 10 0.4 15.7 1 15.8 1 15.9 552
NBB
92 96.5 87.5 92 92 91.5 10 91 1 90.5 100 92 200 92 570 92.5 100 93 850
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
NHW
 21.7 22.7 20.7 22.5 21.5 22 32 20.8 50 20.7 50 22.5 214 0.8 22.3 13 22.4 20 22.5 270
NKD
43 45.1 40.9 42.2 43.3 42.2 42.6 513 42.5 600 42.4 210 42.6 281 -0.4 43 240 43.1 200 43.2 600
NSC
39 40.9 37.1 38.5 37.6 38.1 90 38 60 37.8 20 38.1 250 -0.9 38.2 100 38.5 247 38.9 600
NTL
77.5 81 74 77.5 78.5 77 77.5 237 77 4,001 76.5 1,115 77.5 1,607 78 464 78.5 712 79 720
NVN
36.2 38 34.4 35.5 36.2 35.5 36.1 3 36 210 35.8 100 36 600 -0.2 36.2 300 36.3 550 36.4 100
OPC
 45 47.2 42.8 46.8 46.8 46.3 46.3 8 45 12 44.9 10 46.3 20 1.3 46.5 20 46.7 50 46.8 115
PAC
63.5 66.5 60.5 63 63 61 61 32 60.5 182 0 61 200 -2.5 62.5 141 63 168 64 213
PET
 23.1 24.2 22 23.1 23.7 23.1 23.2 2,270 23.1 5,505 23 3,962 23.2 10,039 0.1 23.3 200 23.4 704 23.5 20
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
 22.5 23.6 21.4 23.1 23.1 22.7 22.7 399 22.6 2,120 22.5 2,510 22.8 445 0.3 22.8 605 22.9 867 23 550
PGD
 39.5 41.4 37.6 39.9 40.3 39.5 40 5,405 39.5 6,400 39.3 1,000 40 4,850 0.5 40.1 560 40.2 1,402 40.3 920
PHR
 38.4 40.3 36.5 38.4 39.4 38.4 38.5 266 38.4 871 38.3 281 38.6 1,400 0.2 38.6 28 38.8 20 39 120
PHT
20.5 21.5 19.5 20.5 21 20.5 20.5 255 20.4 1,710 20.3 21 20.5 3,760 20.7 690 20.8 912 20.9 426
PIT
 19.9 20.8 19 20.8 20.8 20.7 20.8 3,352 20.6 1,010 20.5 300 20.8 4 CE +0.9 0 0 0
PJT
13.2 13.8 12.6 13.5 12.8 12.9 550 12.8 1,766 12.7 4,280 12.8 905 -0.4 13 350 13.2 183 13.3 435
PNC
 12.8 13.4 12.2 12.9 13.3 12.8 13.1 502 13 569 12.9 347 13.1 1,530 0.3 13.2 521 13.3 2,910 13.4 5,286
PNJ
35.8 37.5 34.1 35.5 36 35.5 35.6 340 35.5 471 35.4 96 35.6 420 -0.2 36 111 36.5 570 37 370
PPC
14.9 15.6 14.2 14.8 15 14.7 14.6 8,541 14.5 2,076 14.4 251 14.7 10,743 -0.2 14.7 289 14.8 1,506 14.9 2,969
PPI
34.5 36.2 32.8 35 35 34.5 34.4 61 34.3 50 34.2 610 34.5 110 34.5 391 34.8 110 34.9 450
PRUBF1
5 5.2 4.8 4.9 5 4.9 4.9 2,371 4.8 4,152 0 5 1,666 5 1,881 5.1 3,470 5.2 2,088
PTC
 16 16.8 15.2 16 16.5 16 16.1 1,058 16 2,652 15.9 2,300 16.1 920 0.1 16.2 200 16.3 15 16.4 453
PVD
46.7 49 44.4 46.2 46.6 46 46 914 45.9 70 45.8 240 46 2,342 -0.7 46.1 27 46.2 723 46.3 618
PVF
 23.4 24.5 22.3 23.4 24.1 23.3 23.9 706 23.8 1,065 23.7 1,850 24 4,609 0.6 24 1,962 24.1 484 24.2 305
PVT
 13.9 14.5 13.3 14 14.5 14 14.3 850 14.2 5,349 14.1 3,400 14.4 4,295 0.5 14.4 3,113 14.5 18,362 0
RAL
26.9 28.2 25.6 26.9 27.8 26.9 26.9 490 26.8 531 26.6 250 26.9 2,588 27 500 27.4 200 27.5 300
RDP
21.6 22.6 20.6 21.7 22.6 21.6 21.5 60 21.4 1,500 21 50 21.6 1,329 21.6 54 21.9 450 22 50
REE
 17.8 18.6 17 17.8 18.6 17.8 18.6 17,487 18.5 4,391 18.4 4,878 18.6 10,938 CE +0.8 0 0 0
RIC
 19.3 20.2 18.4 19.2 19.4 18.8 19.4 9 19.3 290 19.2 146 19.4 2 0.1 20.1 20 20.2 123 0
SAM
 25.4 26.6 24.2 25.4 26.5 25.4 26 576 25.9 580 25.8 2,598 26 6,865 0.6 26.1 500 26.2 410 26.3 640
SAV
 28.9 30.3 27.5 29 29 27.5 28.9 32 27.6 101 27.5 617 29 803 0.1 29.3 20 29.5 55 29.9 160
SBT
11.6 12.1 11.1 11.6 11.8 11.6 11.6 7,177 11.5 12,637 11.4 10,018 11.6 3,823 11.7 2,282 11.8 3,921 11.9 1,188
SC5
57 59.5 54.5 58 57 56.5 300 56 505 55.5 200 57 1,190 57 115 57.5 320 58 1,609
SCD
 29.2 30.6 27.8 29.9 29.9 28.2 50 28.1 50 28 75 29.9 1 0.7 30 6,666 30.5 100 30.6 220
SDN
25.2 26.9 23.5 0 0 0 0 26.5 100 26.6 100 26.7 1,000
SEC
30.6 32.1 29.1 30.6 30.8 30 29.8 10 29.7 42 29.6 226 30 3,433 -0.6 30 162 30.1 3,738 30.3 1,900
SFC
 38.5 40.4 36.6 38.8 38.8 37.5 36.6 3 0 0 38.7 1 0.2 38.7 2 38.8 31 38.9 72
SFI
28.3 29.7 26.9 28.6 27.8 28 98 27.8 400 27.7 1,170 28 3,566 -0.3 28.2 50 28.3 905 28.4 580
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
 20.5 21.5 19.5 20.7 20.5 20.6 510 20.5 1,222 20 680 20.7 64 0.2 20.7 36 20.8 499 20.9 50
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
SHI
33.6 35.2 32 33.6 33.9 33.4 33.2 35 33 30 32.8 189 33.4 80 -0.2 33.4 36 33.5 53 33.6 210
SJD
16 16.8 15.2 16 16.1 15.8 16 36 15.8 196 15.7 30 16 50 16.1 100 16.2 348 16.3 50
SJS
74 77.5 70.5 74 74.5 74 74 2,206 73.5 5,704 73 4,457 74 3,748 74.5 2,046 75 744 75.5 1,410
SMC
 29.7 31.1 28.3 29.7 30.5 29.7 29.9 30 29.8 500 29.7 100 29.9 830 0.2 30 154 30.3 32 30.5 203
SRC
 35.5 37.2 33.8 36.5 36.5 35.7 35.7 380 35.6 17 35.5 311 35.7 660 0.2 36.3 280 36.4 250 36.5 233
SRF
 29.3 30.7 27.9 30 29.8 29.5 200 29.4 200 29.3 100 29.8 200 0.5 30 3,375 30.2 894 30.3 500
SSC
 44.5 46.7 42.3 44.9 44.8 42.4 6 42.3 100 0 44.9 121 0.4 44.9 6 45 202 45.5 440
SSI
 32.7 34.3 31.1 32.7 33.3 32.7 32.8 1,938 32.7 8,208 32.6 5,420 32.8 16,364 0.1 32.9 3,687 33 13,300 33.1 1,672
ST8
31 32.5 29.5 31 31 30.1 3 30 1 29.5 100 31 1 31 29 31.1 337 31.2 500
STB
17.1 17.9 16.3 17.1 17.2 17 17 45,514 16.9 3,962 16.8 635 17.1 11,262 17.1 588 17.2 17,715 17.3 20,550
STG
41.5 43.5 39.5 41 41 0 0 0 41 1 -0.5 40 49 41.5 50 43 50
SVC
31.9 33.4 30.4 32 32 31.3 31.6 200 31.5 835 31.4 1,100 31.9 2,000 31.9 711 32 250 32.2 105
SZL
 30.7 32.2 29.2 30.7 31.7 30.6 30.8 70 30.7 876 30.6 30 30.9 555 0.2 30.9 1,049 31 29 31.3 650
TAC
 28.2 29.6 26.8 28.7 29.2 28.6 28.8 345 28.7 430 28.5 350 28.8 150 0.6 29 100 29.1 163 29.2 44
TCL
 42.5 44.6 40.4 42.5 43.5 42 43.1 150 43 1,200 42.5 365 43.3 1,174 0.8 43.3 107 43.4 320 43.5 1,651
TCM
 18.7 19.6 17.8 19 19.6 18.8 19.6 101 19.5 1 19.3 130 19.6 16,898 CE +0.9 0 0 0
TCR
 8.8 9.2 8.4 9.2 9.2 9.2 9.2 9,543 8.9 200 8.8 612 9.2 100 CE +0.4 0 0 0
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
43.7 45.8 41.6 43.7 44.6 43.6 43.7 1,252 43.6 160 43.5 110 43.7 8,354 44 206 44.3 1,000 44.4 100
TIC
 12.4 13 11.8 12.7 12.7 12.5 12.4 160 12.3 1,300 12.2 435 12.5 158 0.1 12.5 89 12.6 234 12.7 580
TIE
 25 26.2 23.8 24.8 25.4 24.8 25 770 24.8 390 24.7 100 25.1 1,263 0.1 25.1 248 25.2 831 25.4 381
TIX
 55.5 58 53 55.5 57 55.5 56.5 898 56 100 55.5 2,211 57 2 1.5 57 200 57.5 400 58 1,212
TLG
 34 35.7 32.3 34.2 35 34.2 34.4 2 0 0 35 101 1 35 10 35.6 50 35.7 5
TLH
18.9 19.8 18 19.1 19.3 18.9 18.9 1,177 18.8 2,705 18.7 2,986 18.9 6,213 19 2,068 19.1 412 19.2 677
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
 14.9 15.6 14.2 14.6 15.5 14.6 15.4 1 15.3 1 15.2 1 15.5 22 0.6 15.5 525 15.6 770 0
TMS
 26.7 28 25.4 27.4 26 26.9 100 26.2 50 26.1 100 27.3 13 0.6 27.4 16 27.5 22 28 510
TMT
26.4 27.7 25.1 27 26 25.2 8 25.1 21 0 26 100 -0.4 26 40 26.3 80 26.4 100
TNA
 32.9 34.5 31.3 32.6 33.2 32.6 32.6 268 32.5 200 31.3 50 33 578 0.1 33 363 33.2 60 33.4 100
TNC
20.3 21.3 19.3 20.7 20.7 19.9 20.2 870 20.1 50 20 5,880 20.3 4,055 20.3 27 20.5 725 20.7 560
TPC
 13.2 13.8 12.6 13.6 13.3 13.4 152 13.3 650 13.2 2,133 13.5 2,310 0.3 13.5 194 13.6 500 13.7 1,625
TRA
44.5 46.7 42.3 44.8 44.8 44.5 44.5 570 44.3 300 44 500 44.5 29 44.6 20 44.8 278 44.9 95
TRC
 56.5 59 54 57.5 57 57 16 56.5 261 56 149 57 744 0.5 57.5 900 58 895 58.5 445
TRI
8.2 8.6 7.8 7.8 7.8 7.8 7.8 364 0 0 7.8 1,280 FL -0.4 7.9 500 8 527 8.3 20
TS4
 35.5 37.2 33.8 35.8 36.7 35.5 36.1 821 36 961 35.9 100 36.1 2,413 0.6 36.5 728 36.6 150 36.7 700
TSC
 23 24.1 21.9 21.9 24.1 21.9 23.8 2,750 23.7 60 23.6 100 24 7,012 1 24 125 24.1 1,597 0
TTF
22.6 23.7 21.5 23 23 22.3 22.6 54 22.5 44 22.4 290 22.6 6,797 22.7 500 22.8 300 22.9 100
TTP
 37.5 39.3 35.7 36 38 36 37.5 300 37 214 36.5 15 38 277 0.5 38 263 38.2 15 38.4 20
TYA
8.3 8.7 7.9 8.4 8.2