Thị trường đóng cửa.
  • Vn Index: 491.2     Thay đổi: -1.84 (-0.37 %)        GDTT : 911,680,000,000
Thông tin giao dịch chi tiết: 08/02/2010
 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
 32.2 33.8 30.6 32.2 33 32.2 33 21 32.8 30 32.5 25 33 1,279 0.8 33.2 51 33.4 106 33.5 548
ABT
56 58.5 53.5 56 56.5 56 56 5 55.5 100 55 656 56 101 56.5 254 57 1,122 57.5 236
ACL
28.5 29.9 27.1 28.1 28.4 27.8 28.3 40 28.2 7 28.1 81 28.4 77 -0.1 28.4 499 28.5 30 28.8 50
AGD
27.3 28.6 26 27 26.9 27 37 26 100 0 27 163 -0.3 27.5 5 28.5 1 28.6 272
AGF
33.8 35.4 32.2 33 32.5 32.9 10 32.8 1 32.7 100 33 310 -0.8 33 455 33.5 100 33.6 150
AGR
21.4 22.4 20.4 21.9 21.9 21.3 21.3 260 21.2 609 21.1 31 21.3 810 -0.1 21.4 100 21.5 299 21.6 500
ALP
11.8 12.3 11.3 12.2 12.2 11.8 11.8 468 11.7 881 11.6 810 11.8 500 12 335 12.1 95 12.2 358
ANV
15 15.7 14.3 14.5 15 14.4 14.7 200 14.6 1,165 14.5 704 14.8 2,279 -0.2 14.8 206 14.9 1,000 15 2,038
ASM
 41.1 43.1 39.1 40.5 41.8 40.5 41.1 256 41 20 40.8 265 41.2 1,547 0.1 41.2 768 41.4 120 41.5 1,520
ASP
12.8 13.4 12.2 12.6 13 12.6 12.6 195 12.5 695 12.4 437 12.6 1,030 -0.2 13 650 13.2 50 13.3 210
ATA
27.5 28.8 26.2 27 26.8 26.8 28 26.7 200 26.5 110 27 25 -0.5 27.2 10 27.5 111 28 50
BAS
13.6 14.2 13 13 13.2 13 0 0 0 13 708 FL -0.6 13.2 33 13.6 393 13.8 10
BBC
31 32.5 29.5 30.5 31 30.1 30.8 41 30.5 304 30.4 1,130 30.8 928 -0.2 30.9 10 31 1,150 31.2 320
BCI
55 57.5 52.5 53.5 55 53.5 54.5 41 54 4,232 53.5 1,085 54.5 1,713 -0.5 55 2,776 55.5 1,070 56 1,402
BHS
35.7 37.4 34 35.2 35.8 35.2 35.4 596 35.3 1,290 35.2 300 35.4 6,466 -0.3 35.5 543 35.7 100 35.8 486
BMC
56.5 59 54 57.5 57.5 55 55.5 50 55 577 54.5 120 56.5 1 56.5 26 57 248 57.5 332
BMI
 21.4 22.4 20.4 21.4 21.5 21.4 21.4 360 21 169 20.9 10 21.5 5 0.1 21.5 25 21.6 74 21.8 22
BMP
65 68 62 66 66 63 63 301 62.5 285 62 566 63 1,342 -2 64.5 25 65 804 65.5 302
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
59 61.5 56.5 59 58 57 1 56.5 202 0 59 4 59 48 60 193 61.5 54
BTP
12.2 12.8 11.6 12.2 12.2 12 10 11.7 713 11.6 185 12.2 1 12.2 28 12.7 50 12.8 278
BVH
38.2 40.1 36.3 38 38.2 37.9 37.5 50 37 153 36.5 520 38.2 1,920 38.2 1,054 38.3 371 38.4 380
CAD
12.4 13 11.8 12.3 12.4 12.3 12.3 608 12.2 1,360 12.1 250 12.4 260 12.4 1,604 12.5 231 12.6 650
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
39.5 41.4 37.6 39.5 39.5 39.1 39.1 605 39 2,149 38.9 105 39.1 16,928 -0.4 39.2 295 39.3 60 39.4 117
CLC
23.5 24.6 22.4 23.5 23.5 23.5 22.5 50 22.4 10 0 23.5 0 23.5 9 23.8 115 24 3
CNT
 26.1 27.4 24.8 27 25 26.9 135 25.7 100 25.6 200 26.9 405 0.8 27 317 27.1 210 27.2 30
COM
 55.5 58 53 57 57 57 55 2 54 70 53 800 57 115 1.5 57 45 58 63 0
CSG
11.8 12.3 11.3 11.5 11.8 11.5 11.7 414 11.6 2,294 11.5 1,095 11.7 779 -0.1 11.8 46 12 1,896 12.2 730
CSM
62.5 65.5 59.5 61 62 60.5 60.5 825 60 6,922 59.5 2,065 60.5 1,851 -2 61 500 61.5 150 62 495
CTG
27.7 29 26.4 27.5 27.5 27.2 27.5 176 27.4 867 27.3 335 27.5 2,135 -0.2 27.6 50 27.7 300 28 460
CYC
 8.7 9.1 8.3 8.8 8.8 8.7 8.6 1 8.5 1 8.4 6 8.8 0 0.1 8.7 3 8.8 198 8.9 88
D2D
48 50 45.6 48 48 47.5 47.3 6 47.2 4 47.1 1 48 95 48 702 48.7 150 48.8 100
DCC
27.4 28.7 26.1 27.4 27 27 345 26.8 200 0 27 355 -0.4 27.3 100 28 118 28.1 274
DCL
53.5 56 51 53.5 52 51 370 0 0 52 298 -1.5 51.5 2 54 67 54.5 100
DCT
 13.4 14 12.8 13.8 13.8 13.5 13.4 586 13.3 110 13.2 800 13.5 136 0.1 13.5 83 13.6 20 13.7 230
DDM
 11.2 11.7 10.7 11.2 11.3 11 11.3 301 11.2 2,938 11.1 2,020 11.3 1,202 0.1 11.4 436 11.5 709 11.7 277
DHA
40.5 42.5 38.5 39.6 40.7 39.6 39.6 166 39.5 200 39.1 69 39.6 600 -0.9 39.9 10 40 10 40.1 10
DHC
15.5 16.2 14.8 15.8 15.5 15.5 980 15.2 5 15 210 15.5 20 15.7 1,000 15.8 2,009 16 707
DHG
121 127 115 118 121 118 119 105 118 201 117 261 119 227 -2 123 5 124 10 126 24
DIC
20.8 21.8 19.8 20.6 20.8 20.1 20.6 46 20.5 1,754 20.4 762 20.8 1,857 20.8 1,340 20.9 5 21 1,853
DIG
70 73.5 66.5 69.5 69.5 68.5 68.5 2,309 68 3,955 67.5 590 68.5 4,214 -1.5 69.5 479 70 1,749 70.5 4,136
DMC
51.5 54 49 51 51 51 51.5 11 51 193 50.5 120 51 33 -0.5 53 228 53.5 99 54 250
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
33.5 35.1 31.9 33.4 33.4 33.1 33.1 10,172 33 2,867 32.9 168 33.1 10,295 -0.4 33.2 235 33.3 2,182 33.4 2,375
DPR
62.5 65.5 59.5 61 61.5 60 60 787 59.5 630 0 60 739 -2.5 60.5 899 62.5 172 64 350
DQC
35.5 37.2 33.8 35.3 35.7 34.7 35 784 34.8 300 34.7 150 35 3,023 -0.5 35.2 500 35.4 101 35.5 200
DRC
126 132 120 124 125 122 122 1,528 121 2,416 120 6,420 122 2,709 -4 124 690 125 955 126 1,057
DTT
10.7 11.2 10.2 10.2 10.6 10.2 10.5 198 10.4 139 10.3 524 10.6 22 -0.1 10.6 154 10.7 247 11 161
DVD
86 90 82 86 88.5 84.5 84.5 1,770 84 3,027 83.5 5,025 84.5 500 -1.5 86 63 88.5 549 89 140
DVP
38.8 40.7 36.9 39 38.5 38.5 29 38 93 37.3 20 38.5 1 -0.3 39 418 39.4 275 39.5 100
DXG
61 64 58 62 58 58 315 0 0 59 849 -2 59 59 61 100 61.5 199
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
12.5 13.1 11.9 12.5 12.5 11.9 11.9 2,245 0 0 11.9 542 FL -0.6 12 600 12.2 400 12.5 176
EIB
 23 24.1 21.9 22.9 23.5 22.9 23.3 4,743 23.2 6,263 23.1 680 23.4 10,558 0.4 23.4 1,149 23.5 6,226 23.6 2,190
FBT
13.3 13.9 12.7 12.7 12.8 12.7 12.7 224 0 0 12.8 110 -0.5 12.8 1 12.9 101 13 530
FMC
15.5 16.2 14.8 15 15.4 14.9 15 118 14.9 963 14.8 525 15 200 -0.5 15.1 10 15.2 30 15.3 200
FPC
8.4 8.8 8 8.4 8.3 8.3 21 8.2 150 8.1 30 8.3 50 -0.1 8.5 35 8.6 22 8.7 50
FPT
 81 85 77 80.5 83 80.5 82 74 81.5 300 81 2,535 83 3,728 2 83 2,189 83.5 1,870 84 2,984
GDT
 22.5 23.6 21.4 22.9 21.6 21.6 320 21.5 320 21.4 88 22.9 34 0.4 22.9 20 23 45 23.3 50
GIL
34.5 36.2 32.8 33.9 34.4 33.3 33.6 100 33.5 230 33.4 80 34.4 2,210 -0.1 34.4 19 34.5 100 34.9 115
GMC
25.5 26.7 24.3 24.9 25.4 24.8 24.9 46 24.8 184 24.7 218 24.9 564 -0.6 25.2 121 25.3 10 25.4 54
GMD
79.5 83 76 78 79 76.5 76.5 4,155 76 14,187 0 76.5 18,463 -3 77.5 496 78 1,808 78.5 4,471
GTA
12.2 12.8 11.6 12.2 12.2 11.9 11.9 65 11.8 100 11.7 1 11.9 40 -0.3 12 172 12.1 460 12.2 210
HAG
80 84 76 80 80 79 79.5 370 79 4,165 78.5 658 80 19,320 80 6,108 80.5 7,121 81 3,776
HAP
18.8 19.7 17.9 18.5 18.5 18.2 18.2 878 18.1 526 18 256 18.2 790 -0.6 18.4 30 18.5 1,095 18.7 305
HAS
12.5 13.1 11.9 12.7 12.2 12.2 268 12.1 226 12 697 12.2 500 -0.3 12.5 809 12.7 56 12.8 520
HAX
15.8 16.5 15.1 15.7 15.8 15.5 15.5 88 15.4 230 15.3 65 15.5 340 -0.3 15.6 20 15.9 110 16 327
HBC
36.5 38.3 34.7 36.6 36.6 36.3 36.3 405 36.1 300 35.6 50 36.3 1,605 -0.2 36.6 274 36.7 290 36.8 90
HCM
54.5 57 52 54.5 54.5 53.5 54 189 53.5 2,362 53 2,139 54 2,740 -0.5 54.5 770 55 651 55.5 1,010
HDC
60 63 57 60 60 60 15 59 220 58.5 30 60 341 60.5 200 61 160 61.5 942
HDG
118 123 113 115 117 113 114 120 113 1,589 0 115 565 -3 115 6 116 1,000 117 468
HLA
24.1 25.3 22.9 24.1 24.3 23.9 24.1 7,267 24 550 23.9 410 24.1 3,640 24.2 5,588 24.3 1,870 24.4 60
HLG
21.5 22.5 20.5 21.5 21.5 20.8 20.8 185 20.7 200 20.6 605 20.8 311 -0.7 21.4 108 21.5 562 21.6 91
HMC
18.4 19.3 17.5 18.1 18.5 18 18.1 550 18 143 17.9 200 18.2 219 -0.2 18.2 170 18.3 306 18.4 100
HPG
63 66 60 62.5 63.5 62.5 63 238 62.5 5,069 62 10,699 63 5,485 63.5 2,206 64 2,289 64.5 1,780
HRC
37 36.7 33.3 34.5 35 34 34.5 230 34.3 100 34.2 690 34.6 300 -2.4 34.6 76 35 218 35.5 65
HSG
 47.4 49.7 45.1 48 48 47 47.7 265 47.5 7,810 47.4 8,815 47.7 3,566 0.3 47.8 100 47.9 177 48 2,998
HSI
 11.4 11.9 10.9 11.3 11.6 11.3 11.5 200 11.4 250 11.3 287 11.6 501 0.2 11.6 14 11.7 356 11.8 150
HT1
15 15.7 14.3 14.6 15.1 14.6 15 1,201 14.8 1,649 14.7 2,079 15 760 15.1 300 15.2 150 15.3 170
HT2
13.9 14.5 13.3 14 14.1 13.8 13.8 921 13.7 10 13.6 11 13.9 218 13.9 94 14 510 14.1 750
HTV
17.8 18.6 17 17.7 17.3 17.7 109 17.5 10 17.3 880 17.7 518 -0.1 17.8 1,999 17.9 720 18 450
HVG
48 50 45.6 49 49 47.5 47.5 130 47.2 60 47.1 62 47.7 1,221 -0.3 47.7 139 47.8 300 47.9 640
ICF
13.7 14.3 13.1 13.2 13.6 13.1 0 0 0 13.1 774 FL -0.6 13.6 70 13.7 275 13.8 224
IFS
8.5 8.9 8.1 8.3 8.5 8.3 8.4 72 8.3 794 8.2 170 8.5 30 8.5 53 8.6 29 8.8 10
IMP
69 72 66 69.5 69.5 66 66 51 0 0 66 331 FL -3 69.5 58 70 197 70.5 10
ITA
32.8 34.4 31.2 32.8 32.8 32.2 32.3 2,543 32.2 1,976 32.1 1,437 32.3 5,984 -0.5 32.4 175 32.5 758 32.6 620
ITC
85 89 81 83.5 84.5 82 83 3,308 82.5 1,220 82 4,851 83.5 4,408 -1.5 83.5 184 84 483 84.5 1,600
KDC
65 68 62 65 65 64 64.5 294 64 1,815 63.5 189 64.5 3,198 -0.5 65 590 65.5 2,992 66 1,077
KDH
 47.5 49.8 45.2 49.5 45.5 49.5 676 47 6 45.7 10 49.5 3,674 2 49.6 1,000 0 0
KHA
23.3 24.4 22.2 22.6 23.4 22.6 23 54 22.9 300 22.8 1,259 23.2 550 -0.1 23.2 30 23.3 612 23.4 599
KHP
13.4 14 12.8 13.4 13.7 13.1 13.3 220 13.2 525 13.1 2,874 13.4 6 13.4 737 13.5 20 13.6 300
KMR
12.4 13 11.8 12.4 12.8 11.9 12.3 3,100 12.2 3 12.1 270 12.4 656 12.4 44 12.5 290 12.6 51
KSB
57 59.5 54.5 56 56.5 54.5 54.5 208 0 0 54.5 1,805 FL -2.5 55 1,350 55.5 1,527 56 600
KSH
45.1 47.3 42.9 45.1 45.1 43.5 43.7 212 43.6 215 43.5 410 43.7 1,224 -1.4 44.4 200 44.5 400 44.9 150
KSS
44.3 46.5 42.1 42.8 44 42.5 42.5 859 42.4 50 42.3 100 42.5 1,929 -1.8 43.5 152 43.9 20 44 210
L10
18.4 19.3 17.5 18.1 17.7 18 67 17.9 20 17.8 100 18 154 -0.4 18.4 100 19 72 19.2 85
LAF
16.5 17.3 15.7 16.1 16.8 16.1 16.4 105 16.3 540 16.2 2,566 16.4 400 -0.1 16.7 129 16.8 300 16.9 1,001
LBM
14.6 15.3 13.9 14.3 14.7 14.2 14.2 974 14.1 381 14 1,899 14.2 1,168 -0.4 14.3 900 14.6 30 14.7 419
LCG
74 77.5 70.5 73.5 74.5 73 73 10,091 72.5 3,785 72 3,096 73 9,661 -1 73.5 100 74 202 74.5 2,488
LGC
28.1 29.5 26.7 29.1 29.1 28.1 28.1 42 27.3 50 27.2 10 28.1 49 28.9 30 29 240 29.3 50
LGL
 29.2 30.6 27.8 28.4 29.5 28.4 28.6 200 28.5 60 28.4 1,152 29.5 2,150 0.3 29.5 279 29.7 200 30.2 50
LIX
63 66 60 63 61.5 61.5 70 61 100 60.5 100 61.5 10 -1.5 62.5 603 63 929 64 68
LSS
43 45.1 40.9 41.5 43.5 41.5 42.5 750 42.1 660 42 100 43 781 43 1,929 43.5 395 44 630
MAFPF1
5.8 6 5.6 5.6 5.8 5.6 5.6 941 0 0 5.8 509 5.8 2,245 5.9 1,770 6 1,867
MAFPF1
5.8 6 5.6 5.6 5.8 5.6 5.6 941 0 0 5.8 509 5.8 2,245 5.9 1,770 6 1,867
MCG
32.5 34.1 30.9 32.3 31.6 31.8 232 31.7 800 31.6 468 31.8 2,365 -0.7 32.5 500 32.6 200 32.7 60
MCP
13.2 13.8 12.6 13.3 12.6 12.8 300 12.7 12 12.6 773 13.2 60 13.2 241 13.3 46 13.4 102
MCV
17.4 18.2 16.6 17 17.5 17 17.1 904 17 2,046 16.9 500 17.2 2,350 -0.2 17.2 368 17.3 125 17.4 418
MHC
 9 9.4 8.6 8.9 9.2 8.9 9.2 6,061 9.1 110 9 550 9.2 2,960 0.2 9.3 1,415 9.4 1,079 0
MPC
30 31.5 28.5 28.9 29.8 28.9 29 831 28.9 133 28.8 49 29 546 -1 29.8 11 30 70 30.3 10
MSN
36.7 38.5 34.9 36.7 36.8 35.5 36.7 983 36.6 500 36.4 1,000 36.7 1,010 36.8 818 36.9 600 37 194
MTG
 10.4 10.9 9.9 10.8 10.6 10.6 5 10.5 170 10.4 260 10.6 200 0.2 10.8 255 10.9 596 0
NAV
13.3 13.9 12.7 13.4 13 13 138 12.8 10 12.7 132 13.1 218 -0.2 13.1 159 13.4 20 13.5 320
NBB
69.5 72.5 66.5 71 70 67 225 66.5 976 0 0 69.5 681 70 600 70.5 1,008
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
41 43 39 41 41 40.5 41 166 40.5 344 40 620 41 319 41.5 50 41.8 60 41.9 370
NSC
 37.2 38 34.4 37.9 37.8 36.2 20 36.1 50 36 30 37.9 1 0.7 37.5 13 37.8 348 37.9 174
NTL
137 143 131 136 138 135 136 1,741 135 3,450 134 4,023 137 1,006 137 96 138 622 139 1,002
OPC
 48.6 51 46.2 50 48.8 48.8 15 48.7 9 48.6 550 48.8 5 0.2 49 4 50 192 50.5 275
PAC
76 79.5 72.5 74 75 73 72.5 578 0 0 73 254 -3 73 93 73.5 36 74 257
PET
23.1 24.2 22 23 23.2 22.4 23 2,402 22.9 1,005 22.8 2,745 23.1 4,725 23.1 3,118 23.2 1,969 23.3 111
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
21 22 20 20.5 21.3 20.5 20.7 18 20.6 329 20.5 700 20.6 298 -0.4 20.8 100 21 139 21.1 25
PIT
12.9 13.5 12.3 13 13 12.8 12.9 10 12.8 1,050 12.7 70 12.9 300 13 271 13.1 65 13.2 655
PJT
10.5 11 10 10.8 10.8 10.4 10.4 33 10.3 102 10.2 400 10.4 277 -0.1 10.5 77 10.6 93 10.7 70
PNC
11.9 12.4 11.4 11.4 11.8 11.4 0 0 0 11.4 1 FL -0.5 11.4 24 11.6 114 11.7 407
PNJ
 55.5 58 53 55 56.5 55 55 2,533 54.5 555 54 465 56 529 0.5 56 273 56.5 937 57 1,012
PPC
18.1 19 17.2 18.1 18.2 17.9 18 1,242 17.9 3,027 17.8 1,140 18 6,559 -0.1 18.1 3,610 18.2 2,096 18.3 886
PRUBF1
5.7 5.9 5.5 5.7 5.8 5.6 5.6 3,233 5.5 2,984 0 5.6 501 -0.1 5.7 122 5.8 4,622 5.9 3,894
PTC
9.7 10.1 9.3 9.7 9.8 9.5 9.6 152 9.5 163 9.4 160 9.6 194 -0.1 9.7 210 9.8 112 9.9 210
PVD
58 60.5 55.5 57 58 56.5 56.5 1,540 56 1,969 55.5 2,600 56.5 4,833 -1.5 57 50 57.5 458 58 543
PVF
30.5 32 29 30 30.5 29.8 30.1 474 30 1,566 29.9 77 30.1 5,004 -0.4 30.2 1,500 30.4 803 30.5 1,511
PVT
12.9 13.5 12.3 12.4 12.7 12.4 12.5 537 12.4 9,501 12.3 24,896 12.5 5,283 -0.4 12.6 4,500 12.7 3,935 12.8 3,773
RAL
27.2 28.5 25.9 27.2 27.3 27.1 27.1 110 27 586 26.9 615 27.1 940 -0.1 27.2 217 27.4 50 27.5 380
REE
44.2 46.4 42 44.2 44.4 43.5 44 2,760 43.9 60 43.8 778 44.1 7,107 -0.1 44.1 543 44.2 720 44.4 712
RIC
31.2 32.7 29.7 31.2 31.2 30.1 4 30 10 29.7 7 31.2 2 30.5 6 30.6 90 31.5 10
SAM
28.4 29.8 27 28.3 28.5 28.1 28.1 8,299 28 7,996 27.9 20 28.1 18,584 -0.3 28.3 60 28.4 1,520 28.5 6,409
SAV
 38 39.9 36.1 38.5 36.1 36.1 11 0 0 38.4 50 0.4 38.3 30 38.4 50 38.5 20
SBT
11.9 12.4 11.4 11.7 11.8 11.5 11.6 723 11.5 2,898 11.4 5,028 11.6 3,510 -0.3 11.7 101 11.8 1,262 11.9 5,482
SC5
56.5 59 54 54.5 56 54.5 55 80 54.5 3,396 54 1,880 55 869 -1.5 55.5 50 56 56 56.5 100
SCD
 25.2 26.4 24 25 25.5 25 25.3 200 25.1 35 25 999 25.5 1,600 0.3 25.5 441 25.6 10 25.9 200
SDN
25.2 26.9 23.5 0 0 0 0 26.5 100 26.6 100 26.7 1,000
SFC
 48 50 45.6 48 50 48 48 232 47.5 150 47 120 50 110 CE +2 50 452 0 0
SFI
33.7 35.3 32.1 33.4 33.7 33.2 33.2 122 33.1 400 33 310 33.2 910 -0.5 33.6 200 33.7 165 33.8 150
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
 23.6 24.7 22.5 23.1 24.4 23 23.9 3 23 185 22.9 250 24 1 0.4 24 229 24.2 319 24.3 565
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
19.5 20.4 18.6 19.8 19.8 19.3 19.3 546 19.2 30 19.1 500 19.5 100 19.6 50 19.7 194 19.8 29
SJS
77 80.5 73.5 76 76.5 75.5 76 605 75.5 1,246 75 6,802 76 4,728 -1 76.5 2,879 77 2,974 77.5 1,200
SMC
29.9 31.3 28.5 29.7 29.7 29.4 29.4 195 29.2 50 29.1 100 29.4 200 -0.5 29.5 64 29.7 1 29.8 50
SSC
41 43 39 40.5 41 40 40 332 39.6 100 39.5 270 40 702 -1 40.9 30 41 95 41.5 187
SSI
 84.5 88.5 80.5 84.5 85 83.5 85 930 84.5 13,679 84 6,081 85 14,760 0.5 85.5 8,024 86 12,079 86.5 4,947
ST8
 31.8 33.3 30.3 31.8 32.5 31.8 31.4 2 31.3 100 31.2 102 32.5 120 0.7 32.5 44 32.9 200 33.2 40
STB
 22.3 23.4 21.2 22.2 22.9 22.1 22.8 2,200 22.7 4,014 22.6 4,319 22.9 57,121 0.6 22.9 789 23 16,866 23.1 3,138
SVC
32 33.6 30.4 31.3 31.7 31.2 31.3 844 31.2 1,890 31 1,000 31.3 160 -0.7 31.7 250 32 300 32.5 270
SZL
88.5 92.5 84.5 85 87 84.5 0 0 0 84.5 190 FL -4 84.5 5,334 86 1,337 87 410
TAC
26.2 27.5 24.9 26 26.8 26 26.2 224 26.1 1,751 26 2,240 26.2 2,282 26.5 10 26.7 222 26.8 1,501
TCM
15.6 16.3 14.9 15.3 15.6 15.3 15.5 100 15.4 1,534 15.3 2,180 15.5 1,380 -0.1 15.6 1,650 15.7 150 15.8 414
TCR
8.3 8.7 7.9 8.2 8.3 8.2 8.2 867 8.1 290 8 227 8.2 212 -0.1 8.3 500 8.4 59 8.5 97
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
60.5 63.5 57.5 59.5 60 58.5 58.5 1,286 58 2,732 57.5 829 58.5 4,146 -2 59.5 60 60 830 60.5 1,338
TIC
13.7 14.3 13.1 13.2 13.1 13.1 145 0 0 13.2 159 -0.5 13.2 36 13.5 100 13.7 100
TIE
 21.7 22.7 20.7 22 21.7 21.8 50 21.7 294 21.4 1,000 22 1 0.3 22 49 22.3 1,050 22.4 100
TIX
58 60.5 55.5 58 58 55.5 56 81 55.5 357 0 57 110 -1 57 290 57.5 200 58 590
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
17.1 17.9 16.3 17 16.9 16.9 48 16.8 450 16.6 100 16.9 300 -0.2 17 288 17.1 100 17.2 291
TMS
33.5 35.1 31.9 32.5 33.5 32.1 32.1 98 32 100 0 32.1 566 -1.4 32.5 100 33.5 218 33.6 200
TNA
19.6 20 18.2 18.9 19.4 18.9 18.9 40 18.8 50 18.6 102 19.3 14 -0.3 19.3 36 19.5 300 19.7 80
TNC
14 14.7 13.3 14 14.1 13.9 14 235 13.9 403 13.8 800 14 1,283 14.1 449 14.2 165 14.4 110
TPC
 14.8 15.5 14.1 14.5 15.3 14.4 15 196 14.9 50 14.8 700 15 3,871 0.2 15.1 500 15.2 2,836 15.3 2,368
TRA
 52 54.5 49.4 51 52.5 51 52 68 51 376 50.5 52 52.5 20 0.5 52.5 33 53 150 53.5 70
TRC
 68.5 71.5 65.5 68.5 70 68.5 69.5 300 69 355 68.5 10 70 855 1.5 70 1,110 71 1,661 71.5 174
TRI
8.5 8.9 8.1 8.1 8.3 8.1 8.3 61 8.2 173 8.1 89 8.1 0 FL -0.4 8.5 147 8.7 252 8.9 240
TS4
33 34.6 31.4 32.1 33 32 32.3 53 32.2 68 32.1 736 32.4 342 -0.6 32.4 192 32.6 50 32.8 1,000
TSC
30.5 32 29 30 29.5 29.8 10 29.7 65 29.6 50 30 1,129 -0.5 30 442 30.5 500 31 218
TTF
27.5 28.8 26.2 27 27.5 26.9 27.2 167 27.1 620 27 597 27.3 656 -0.2 27.3 725 27.4 300 27.5 780
TTP
 43.4 45.5 41.3 44 42 44 520 43.4 190 42 1,035 44 480 0.6 44.5 50 44.8 300 44.9 150
TYA
 8.2 8.6 7.8 8.2 8.3 8.2 8.2 148 8.1 30 8 802 8.3 287 0.1 8.3 1,203 8.4 902 8.5 230
UIC
19.2 20.1 18.3 20 20 19 19 226 18.9 200 18.8 390 19.2 171 19.2 209 19.5 140 19.6 100
VCB
43.7 45.8 41.6 42.9 43.7 42.9 43.7 1,926 43.5 200 43.4 100 43.7 3,296 43.8 264 43.9 150 44 304
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
 10.6 11.1 10.1 10.6 10.8 10.6 10.7 204 10.6 3,237 10.5 1,178 10.7 1,086 0.1 10.8 360 10.9 471 11 662
VFG
70 73.5 66.5 69 70 68.5 69 21 68.5 770 68 615 68.5 392 -1.5 69.5 245 70 1,095 70.5 150
VFMVF1
13.3 13.9 12.7 13.2 13.3 13.1 13.2 1,076 13.1 3,006 13 13,317 13.2 3,636 -0.1 13.3 1,800 13.4 4,030 13.5 4,600
VFMVF4
8.3 8.7 7.9 8.2 8.3 8.1 8.2 1,897 8.1 2,589 8 3,579 8.2 1,051 -0.1 8.3 2,205 8.4 3,136 8.5 1,274
VHC
 48 50 45.6 49 46 48.5 30 48 20 46 64 49 110 1 49.5 440 50 1,010 0
VHG
 11.6 12.1 11.1 11.6 12.1 11.6 12.1 200 12 2,185 11.9 2,062 12.1 4,269 CE +0.5 0 0 0
VIC
96 100 91.5 94 97 93 96 569 94 70 93.5 50 96 2,384 96.5 100 97 10,105 97.5 50
VID
11.5 12 11 11.5 11.5 11.4 11.4 3,352 11.3 4,985 11.2 2,738 11.5 691 11.5 78 11.6 1,000 11.7 1,621
VIP
20 21 19 20 20 19.4 20 153 19.8 235 19.7 2,175 20 2,922 20.1 50 20.5 2,880 20.6 40
VIS
 97.5 102 93 96.5 98.5 96.5 98 6,357 97.5 1,003 97 4,940 98 5,071 0.5 98.5 255 99 635 99.5 45
VKP
8.9 9.3 8.5 8.8 8.9 8.7 8.7 53 8.6 850 8.5 1,526 8.7 240 -0.2 8.9 40 9 200 9.1 530
VNA
16 16.8 15.2 16.3 16.3 15.6 15.7 192 15.6 925 15.5 880 15.6 50 -0.4 16 414 16.1 78 16.3 359
VNE
14.7 15.4 14 14.5 14.8 14.4 14.5 1,954 14.4 2,142 14.3 2,427 14.6 2,813 -0.1 14.6 2,418 14.7 2,779 14.8 593
VNG
10 10.5 9.5 10 9.8 9.8 3 9.7 54 9.6 251 9.8 258 -0.2 9.9 500 10 573 10.1 63
VNI
27 28.3 25.7 27 26.8 26.6 50 26.5 50 26.4 50 27 380 27 75 28 50 28.3 229
VNL
 21.3 22.3 20.3 22.1 20.3 22.1 199 22 1,190 21.3 1,000 22.1 801 0.8 22.2 400 22.3 900 0
VNM
85 89 81 83 85.5 83 84.5 1,257 84 2,316 83.5 121 85 2,639 85 118 85.5 2,049 86 2,296
VNS
 45 47.2 42.8 45.9 46 44 45 805 44.9 590 44.8 1,200 45.4 4,405 0.4 45.4 2,060 45.5 500 45.6 200