FPTS - HA4

FPTS - HA4

Quyền trả cổ tức

Phát hành thêm

HOSE trực tuyến

HNX trực tuyến

UPCoM trực tuyến

Giao dịch thỏa thuận

Quảng cáo FPTS

Thống kê Index

Dữ liệu lịch sử

Ngày giao dịch:

20/06/2013

Tình trạng thị trường:

Đóng cửa thị trường

HNX30-Index:

122.32

(▼

-1.37

-1.1

%

)

KL:

25,111,900

GT:

224.64

tỷ

▲

0

■

8

▼

21

HNX-Index:

64.53

(▼

-0.49

-0.75

%

)

KL:

34,495,471

GT:

288.5

tỷ

GD:

10,317

▲

69

■

82

▼

110

GDTTCP

KL:

1,886,071

GT:

17.62

tỷ

GD:

51

Mã CK	Trần	Sàn	TC	Dư mua						Giá khớp	KL khớp	+/-	Dư bán						Tổng KL	Trung bình	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán
Mã CK	Trần	Sàn	TC	Giá 3	KL 3	Giá 2	KL 2	Giá 1	KL 1	Giá khớp	KL khớp	+/-	Giá 1	KL 1	Giá 2	KL 2	Giá 3	KL3	Tổng KL	Trung bình	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán
AAA ▼	15.1	12.5	13.8	13.5	42300	13.6	62000	13.7	3900	13.7	1500	-0.1	13.8	42600	13.9	4700	14	15400	107800	13.7	13.8	13.8	13.6
ACB ▼	17.9	14.7	16.3	16	286300	16.1	113600	16.2	75900	16.2	200	-0.1	16.3	68000	16.4	71900	16.5	27400	505600	16.2	16.3	16.3	16
ADC	14.8	12.2	13.5	13	7000	13.5	2000	13.6	500				14	1700	14.7	900				13.5
ALT	11.3	9.3	10.3	9.7	2000	9.8	2000	10	2000				10.6	500	10.8	100	11	100		10.3
ALV ▼	4	3.4	3.7			3.4	13000	3.5	800	3.6	100	-0.1	3.6	600	3.7	7800	3.8	900	4200	3.6	3.6	3.6	3.5
AMC	17.1	14.1	15.6																	15.6
AME	2.8	2.4	2.6			2.4	100	2.5	5000				2.8	100						2.6
AMV ■	4.4	3.6	4	3.6	10000	3.7	5200	3.9	6000	4	700		4.1	800	4.2	200	4.3	4000	2000	4	4	4.1	4
APG ▼	4.5	3.7	4.1					3.7	3400	3.7	100	-0.4	4.1	2800	4.2	1200	4.4	1700	200	3.7	3.7	3.7	3.7
API ▼	5	4.2	4.6	4.3	10000	4.4	23000	4.5	1200	4.5	500	-0.1	4.6	2500	4.7	21800	4.8	37400	4500	4.5	4.7	4.7	4.5
APP ■	11.6	9.6	10.6					10	200	10.6	1000		10.6	4000	10.8	1900	10.9	4000	2200	10.6	10.8	10.8	10.6
APS ■	3.7	3.1	3.4	3.1	144000	3.2	132300	3.3	181100	3.4	100		3.4	329100	3.5	284900	3.6	247900	414100	3.3	3.5	3.5	3.3
ARM ▼	28.9	23.7	26.3			23.7	600	24	800	25	200	-1.3	25.6	300	25.7	500	25.9	600	8000	25	27	27	25		3300
ASA ▼	18.4	15.2	16.8	15.8	5900	15.9	3800	16	200	16.6	100	-0.2	16.7	300	16.8	5800	16.9	8100	16100	16.6	16.1	16.7	16.1
B82 ▼	11.3	9.3	10.3	9.5	500	10	4500	10.1	2000	10	500	-0.3	10.3	600	11.1	100			1000	10	9.5	10	9.5
BBS ▲	9.3	7.7	8.5	8.2	200	8.3	1000	8.4	1200	8.8	100	0.3	8.8	2000	9.3	1000			1100	8.8	8.5	8.8	8.5	100
BCC ▼	6.1	5.1	5.6	5.2	11700	5.3	61200	5.4	59200	5.5	100	-0.1	5.5	34900	5.6	30600	5.7	66200	218300	5.4	5.6	5.6	5.4	60000
BDB ▼	8.2	6.8	7.5							6.8	200	-0.7							200	6.8	6.8	6.8	6.8
BED	10.7	8.9	9.8										10.7	1300						9.8
BHC ▼	1.6	1.4	1.5					1.4	2700	1.4	100	-0.1	1.6	1300					1000	1.4	1.4	1.4	1.4
BHT	4.6	3.8	4.2										4.2	1500	4.6	500				4.2
BHV	6	5	5.5										6	400						5.5
BKC ▲	13.2	10.8	12	11.8	900	12.1	500	12.5	10000	13.2	100	1.2	13.2	100					100	13.2	13.2	13.2	13.2
BLF ■	6.8	5.6	6.2	5.7	5000	5.8	3000	5.9	3800	6.2	200		6.2	500	6.3	12400	6.4	3400	63000	6.1	6.2	6.4	5.8
BPC	9.4	7.8	8.6			8.3	3000	8.4	1000				8.7	1000	8.8	2700	9	1200		8.6
BSC	8.4	7	7.7																	7.7
BST ▲	10.8	9	9.9	9.8	1000	9.9	1000	10	5000	10.1	1000	0.2	10.2	100	10.3	100	10.4	100	1000	10.1	10.1	10.1	10.1
BTH ▼	5.9	4.9	5.4							5	100	-0.4	5	4800	5.3	2100			1000	5	5	5	4.9
BTS ▼	5	4.2	4.6							4.5	100	-0.1	4.5	700	4.6	6800	4.7	500	100	4.5	4.5	4.5	4.5
BVG ■	3.7	3.1	3.4					3.1	4700	3.4	100		3.4	2300	3.5	4400	3.6	3300	600	3.4	3.1	3.4	3.1
BVS ▼	12.9	10.7	11.8	11.4	43000	11.5	81000	11.6	64100	11.7	1500	-0.1	11.7	28000	11.8	61600	11.9	36100	294000	11.6	11.8	11.8	11.6		1000
BXH	4.8	4	4.4			4	100	4.8	6000											4.4
C92 ■	12.1	9.9	11			10	100	10.1	1000	11	1000		11	500	11.5	1500			2000	11	10.5	11	10.5
CAN	31.5	25.9	28.7										28	2000	30.1	500	31.1	100		28.7
CAP ▼	31.1	25.5	28.3	26.5	400	27	500	27.1	100	28	100	-0.3	28	200	28.1	300	28.2	300	1800	27.7	28	28	27.6
CCM ■	11.4	9.4	10.4					9.5	100	10.4	100		10.4	2100	10.5	3100	10.6	500	27000	10.2	10	10.4	10
CIC	1.9	1.7	1.8																	1.8
CID ▲	6.3	5.3	5.8					5.8	4700	6	100	0.2	6.2	400					100	6	6	6	6
CJC	24.2	19.8	22										23.2	300						22
CKV	9.9	8.1	9					8.1	100				9	2500	9.3	500	9.5	300		9
CMC	4.4	3.6	4	3.6	1100	3.7	2000	3.8	1000				4.4	700						4
CMI ▲	5.2	4.4	4.8	4.7	33800	4.8	11000	4.9	500	4.9	500	0.1	5	26500	5.1	4900	5.2	4100	105400	4.9	4.8	4.9	4.8
CMS ■	11.9	9.9	10.9	10	1600	10.4	5000	10.8	8000	10.9	7000		11	19100	11.1	7000	11.2	1000	37300	10.9	10.9	10.9	10.9
CPC ■	15.4	12.6	14	13.5	600	13.6	2000	13.8	9800	14	100		14	900	14.1	3000	14.2	2300	3800	13.9	13.9	14	13.8	100
CSC	8.8	7.2	8										7.8	8600	7.9	10800	8	7300		8
CT6	8.3	6.9	7.6					7.5	100				8	3600						7.6
CTA ▲	3.3	2.7	3	2.8	2000	2.9	2500	3.2	200	3.2	1000	0.2	3.3	2300					2000	3.2	2.9	3.2	2.9
CTB	18.1	14.9	16.5					16.5	800				18	400						16.5
CTC ▲	6.4	5.4	5.9	5.8	5000	5.9	4000	6	2800	6.1	3800	0.2	6.2	2500	6.3	17000	6.4	500	8800	6.1	6.1	6.1	6
CTM	2.9	2.5	2.7			2.5	18000	2.6	6000				2.7	7500	2.8	5900	2.9	11900		2.7
CTN ■	5	4.2	4.6	4.3	1000	4.4	500	4.5	2000	4.6	3000		4.7	1000	4.8	1000	5	700	5000	4.6	4.6	4.6	4.6
CTS ■	7.8	6.4	7.1	6.8	27000	6.9	26500	7	7000	7.1	500		7.1	11000	7.2	28600	7.3	17000	100100	7.1	7.1	7.1	6.9
CTV	3.8	3.2	3.5										3.8	100						3.5
CTX	6.6	5.4	6					5.4	5000				6.6	100						6
CVN ▼	4.5	3.7	4.1	3.7	6500	3.8	3000	3.9	5500	4	1000	-0.1	4	3100	4.1	5300	4.2	8500	14500	4	4	4	4
CVT ▲	10	8.2	9.1	8.2	10100	8.9	10200	9	5800	9.2	100	0.1	9.2	900	9.3	14500	9.4	10000	1800	9.2	8.9	9.2	8.9
CX8 ■	3.5	2.9	3.2			2.9	5100	3	6000	3.2	800		3.2	200	3.3	700			2000	3.2	3.2	3.2	3.2
D11 ▲	16.5	13.5	15	14.8	4400	14.9	3000	15	3000	16	100	1	16	800	16.5	10300			4200	16	15	16	15
DAC	14.3	11.7	13										12.5	500						13
DAD ■	13.8	11.4	12.6	12	2000	12.1	3000	12.2	900	12.6	200		12.6	3500	12.8	800	12.9	1300	300	12.5	12.2	12.6	12.2	200
DAE	12.7	10.5	11.6			10.7	1500	11.8	1400				12.3	1000	12.4	10000	12.5	100		11.6
DBC ■	22	18	20	19.7	200	19.8	2000	19.9	2800	20	900		20	3200	20.4	4000	20.5	3500	18100	20	20	20	19.9
DBT ▼	26.7	21.9	24.3	21.9	100	22	1000	22.2	100	22.2	200	-2.1	24.5	500					1300	22.8	23	23	22.2
DC2	6.3	5.3	5.8					5.3	100				6.3	5000						5.8
DC4	7.9	6.5	7.2	6.7	3000	6.8	2200	6.9	400				7.3	100	7.4	100	7.5	200		7.2
DCS ▼	3.5	2.9	3.2	2.9	234500	3	363700	3.1	196400	3.1	1000	-0.1	3.2	76900	3.3	367800	3.4	512300	174300	3.2	3.2	3.3	3.1
DHI ▲	4.8	4	4.4					4.8	900	4.8	100	0.4							100	4.8	4.8	4.8	4.8
DHL	9.6	8	8.8										8	5200	8.9	100	9	200		8.8
DHP ■	7.7	6.3	7	6.7	10900	6.8	4400	6.9	1700	7	500		7	500	7.1	8000	7.2	2000	1800	7	7.1	7.1	7
DHT ▼	23.1	18.9	21	20.7	1000	20.8	200	20.9	500	20.8	300	-0.2	21.9	100	22	300	23	700	300	20.8	20.8	20.8	20.8
DID	6.3	5.3	5.8			5.3	1000	5.5	3000				5.8	14000	6.1	1100	6.2	8500		5.8
DIH ▲	18.9	15.5	17.2	16	500	16.2	2000	16.8	4000	17.4	700	0.2	17.3	200	17.5	4100	17.6	4000	1100	17.4	18.6	18.6	17.4
DL1 ▼	9.2	7.6	8.4					7.6	500	8.2	20000	-0.2	8.4	100	8.5	600	8.7	2000	20100	8.2	8.5	8.5	8.2
DLR	8.8	7.2	8					7.3	2000				8.2	5000	8.5	500				8
DNC	9.3	7.7	8.5																	8.5
DNM ▲	22.5	18.5	20.5	20	300	20.3	2000	20.4	800	20.6	100	0.1	20.6	1300	20.9	1300	21	400	6400	20.5	20.5	20.6	20.4
DNP	16.5	13.5	15										15	100	15.7	100				15
DNY ▼	9.9	8.1	9	8.3	100	8.5	300	9	500	8.5	2000	-0.5	9.2	2300	9.5	8600	9.6	500	2100	8.5	9.5	9.5	8.5
DPC ▲	19.2	15.8	17.5			15.8	100	16.1	1900	18.2	100	0.7	18.2	100	18.4	500	18.5	1000	200	18.2	16.1	18.2	16.1
DST ▼	6.4	5.4	5.9							5.4	300	-0.5	5.4	4700	5.5	13200	5.9	3000	300	5.4	5.4	5.4	5.4	300
DXP ▼	52.6	43.2	47.9	46.2	600	46.5	500	47	2600	47	500	-0.9	47.5	500	47.9	100	48.4	100	3900	47	48.4	48.4	47
DZM ▲	4.6	3.8	4.2	4	4500	4.1	4700	4.2	2000	4.3	200	0.1	4.3	5900	4.4	1000	4.5	1000	12700	4.3	4.2	4.3	4.2
EBS ■	8.8	7.2	8	7.8	16800	7.9	18700	8	2000	8	2800		8.1	9000	8.2	14700	8.3	10000	37100	8	8	8.1	8
ECI	12.9	10.7	11.8			10.8	6000	11	600				12.4	1000	12.5	200	12.9	5000		11.8
EFI ▲	7.8	6.4	7.1	6.9	10000	7	40200	7.1	1000	7.2	700	0.1	7.2	29900	7.3	18900	7.4	26400	77800	7.1	7.1	7.2	7
EID ▼	10.4	8.6	9.5	8.8	3000	8.9	5000	9	2000	9.1	12000	-0.4	9.1	300	9.2	100	9.3	5000	15300	9.1	9.1	9.1	9.1
FDT ▲	30.2	24.8	27.5			27.5	2000	28	2000	28	1000	0.5	30.2	2200					3000	28	28	28	28
FLC ▼	8.1	6.7	7.4	6.8	241000	6.9	203600	7	205200	7.1	1000	-0.3	7.1	8400	7.2	60600	7.3	70700	3967000	7.1	7.3	7.5	7
GBS ▲	2.2	1.8	2	1.8	49200	1.9	91000	2	53400	2.1	1000	0.1	2.1	21200	2.2	191800			93800	2.1	2.1	2.1	2
GFC ▲	3	2.6	2.8	2.6	200	2.7	5000	2.8	5000	3	500	0.2							500	3	3	3	3
GGG ▼	1.3	1.1	1.2					1.1	23300	1.1	100	-0.1	1.3	30500					500	1.2	1.1	1.3	1.1
GLT ▼	24.4	20	22.2	21.4	1000	21.5	1400	21.6	100	21.9	200	-0.3	21.9	1000	22	1000	22.4	500	42500	21.7	22.1	22.1	21
GMX	14.6	12	13.3					12	300				13.9	1000	14	1000				13.3
HAD ▲	38.6	31.6	35.1			31.7	100	32	1000	38	100	2.9	37.9	100	38	600	38.6	200	2100	38	33.1	38	33.1	1100
HAT	24.2	19.8	22										22.5	200	22.6	1800	24.2	3500		22
HBD ■	7.7	6.3	7	6.4	100	6.5	2800	6.9	7000	7	3000		7	1900	7.1	5000	7.5	100	7100	7	6.9	7	6.9	3900	3100
HBE ■	4.8	4	4.4					4.4	400	4.4	3000		4.5	4000	4.7	7100	4.8	400	3100	4.4	4.4	4.4	4.4
HBS ■	5.2	4.4	4.8	4.5	200	4.6	200	4.7	100	4.8	500		4.8	800	4.9	3200	5	1300	800	4.8	4.8	4.8	4.8
HCC ▲	13.2	10.8	12	10.8	500	11.6	3300	11.7	3300	12.4	100	0.4	12.4	700	12.5	300	13	1400	4800	11.7	11.7	13.1	11.7	1100
HCT	6.6	5.4	6	5.5	1000	5.6	100	5.7	100				6.1	1000	6.2	900	6.6	5300		6
HDA	11.2	9.2	10.2					9.2	500				10.2	200	10.5	500	11	1000		10.2
HDO ■	6	5	5.5	5.1	25500	5.2	38100	5.3	13900	5.5	1000		5.5	10800	5.6	26000	5.7	26500	81700	5.5	5.5	5.5	5.3
HEV ■	12.6	10.4	11.5	10.6	100	11.2	5800	11.3	1200	11.5	2000		11.9	100	12	3700	12.6	2300	2000	11.5	11.5	11.5	11.5
HGM ▼	145	118.8	131.9	120	100	121	100	122	200	129.5	100	-2.4	130	500	131.5	200	131.9	200	3100	129.5	131.9	132	121
HHC ■	18.7	15.3	17	16	300	16.5	1000	17	900	17	100		17.2	100	18.2	500	18.3	1000	100	17	17	17	17
HHG ▲	3.8	3.2	3.5							3.8	100	0.3	3.5	100	3.6	100	3.7	3100	100	3.8	3.8	3.8	3.8
HHL ■	0.9	0.7	0.8			0.7	88600	0.8	7000	0.8	1500		0.9	25800					64100	0.8	0.7	0.8	0.7
HJS ▼	9.5	7.9	8.7	8.3	15000	8.4	10000	8.5	25100	8.5	500	-0.2	8.6	2200	8.7	15500	8.8	4500	55700	8.5	8.6	8.6	8.5
HLC ▼	11.7	9.7	10.7	9.7	700	9.8	100	10	400	10.5	100	-0.2	10.5	700	10.6	100	10.7	2500	5000	10.5	10.5	10.5	10.5	5000
HLD ▼	35.2	28.8	32	30.1	2000	30.2	2500	30.3	11900	31.4	4900	-0.6	31.4	900	31.5	600	31.8	1000	26500	31.1	31.8	31.8	30.5
HLY	22	18	20										18	900	22	100				20
HMH ▲	17.1	14.1	15.6	14.1	2000	15.5	7000	15.6	3300	15.8	2000	0.2	16	7800	16.1	1000	16.2	200	2100	15.8	16	16	15.8
HNM ■	7.5	6.3	6.9	6.3	33600	6.4	7800	6.5	5500	6.9	2000		7	5100	7.1	6000	7.2	1300	186800	6.7	7	7.2	6.3
HOM ▼	7	5.8	6.4	6	2200	6.1	17200	6.2	43300	6.3	5000	-0.1	6.3	3100	6.4	19000	6.5	44000	37200	6.3	6.3	6.3	6.3
HPB ▲	11.2	9.2	10.2					10.2	1000	10.3	200	0.1	10.7	100	11.1	100	11.2	200	300	10.3	10.4	10.4	10.3
HPC ■	4.1	3.5	3.8	3.5	58100	3.6	56000	3.7	54300	3.8	3000		3.8	1700	3.9	134600	4	153000	36500	3.8	3.8	3.8	3.8
HPS ▼	4.2	3.6	3.9							3.6	200	-0.3	3.9	1000	4	3500	4.2	300	500	3.6	3.6	3.6	3.6
HST ▼	6.7	5.5	6.1			5.6	400	5.7	300	5.6	100	-0.5	6.7	1000					100	5.6	5.6	5.6	5.6
HTB	21.2	17.4	19.3										17.4	23400	19.3	1000				19.3
HTC ■	21.5	17.7	19.6	19.3	5000	19.4	10000	19.5	5000	19.6	800		19.6	300	19.7	10200	19.8	15100	800	19.6	19.6	19.6	19.6
HTP	8.6	7.2	7.9					7.9	1000				8.2	1500	8.6	2000				7.9
HUT ▼	8.5	7.1	7.8	7.4	123000	7.5	101500	7.6	23900	7.6	1000	-0.2	7.7	35200	7.8	87900	7.9	69900	357600	7.6	7.8	7.8	7.5		1200
HVT	13.9	11.5	12.7										12.5	1000	12.6	2400	12.7	5800		12.7
ICG ▼	6.1	5.1	5.6	5.2	21500	5.3	19200	5.4	12300	5.5	6700	-0.1	5.5	16000	5.6	14500	5.7	26000	56000	5.5	5.5	5.6	5.4
IDJ ■	3.5	2.9	3.2	2.9	99000	3	188800	3.1	160700	3.2	800		3.2	126900	3.3	338100	3.4	221700	44100	3.2	3.1	3.2	3.1
IDV	20.5	16.9	18.7			17.1	2000	17.2	100				20.5	100						18.7
ILC	4.9	4.1	4.5																	4.5
INC ■	2.6	2.2	2.4	2.3	500	2.4	1000	2.5	600	2.4	100		2.6	100					500	2.4	2.6	2.6	2.4
INN ■	20.3	16.7	18.5	17.9	1000	18	700	18.1	100	18.5	1300		18.5	3000	19	100	19.2	800	3800	18.5	18	18.5	18	3300
ITQ ▲	9	7.4	8.2	8	1200	8.1	15200	8.2	1000	8.3	100	0.1	8.3	12100	8.4	12300	8.5	15600	12700	8.3	8.2	8.3	8.2
IVS ▼	5.3	4.5	4.9			4.5	107000	4.6	63000	4.8	1000	-0.1	4.8	9800	4.9	45800	5	60000	177600	4.8	4.9	4.9	4.7
KBT	18.7	15.3	17										17	18700						17
KHB ▼	3.5	2.9	3.2			2.9	106100	3	10100	3.1	100	-0.1	3.1	15900	3.2	23500	3.3	33200	282600	3	3.1	3.1	2.9
KHL ■	2.2	1.8	2			1.8	30300	1.9	10600	2	2000		2	12000	2.1	35600	2.2	13100	2000	2	2	2	2
KKC ▼	11.2	9.2	10.2	9.8	9000	9.9	1300	10	2200	10	200	-0.2	10.3	1600	10.4	1200	10.5	4200	7500	10	10.2	10.2	10
KLS ▼	9.5	7.9	8.7	8.4	351300	8.5	507200	8.6	113300	8.6	31000	-0.1	8.7	175300	8.8	288400	8.9	252100	2258000	8.6	8.7	8.7	8.5		600500
KMT	5.5	4.5	5										5.5	1000						5
KSD ■	1.7	1.5	1.6					1.5	44000	1.6	1000		1.6	5500	1.7	123000			12100	1.5	1.5	1.6	1.5
KST ▲	6.9	5.7	6.3					6.5	5900	6.5	100	0.2							100	6.5	6.5	6.5	6.5	100
KTS	19	15.6	17.3	16.5	500	17	200	17.2	300				17.3	1800	17.5	100	17.8	2100		17.3
KTT ▼	2.7	2.3	2.5					2.3	11000	2.4	1000	-0.1	2.5	16200	2.7	1800			2300	2.4	2.4	2.4	2.4
L14 ▼	6.1	5.1	5.6			5.1	5100	5.2	900	5.2	100	-0.4	5.6	1100	5.7	3100	5.8	7000	100	5.2	5.2	5.2	5.2
L18 ▲	10.4	8.6	9.5			8.6	100	8.7	3000	10.4	100	0.9	9.5	500	9.7	200	10	200	100	10.4	10.4	10.4	10.4
L35	4.6	3.8	4.2	3.9	7000	4	2000	4.1	200				4.2	500	4.3	1500	4.4	500		4.2
L43 ▼	6.8	5.6	6.2							5.8	500	-0.4	6.3	500	6.8	500			500	5.8	5.8	5.8	5.8
L44	7.3	6.1	6.7	6.3	2000	6.4	1000	6.5	11000				6.7	1300	6.8	500	7.3	5000		6.7
L61 ■	9.5	7.9	8.7	8.2	5000	8.3	1000	8.5	6000	8.7	200		8.7	900	8.8	5100			11800	8.7	8.6	8.7	8.5
L62	4.9	4.1	4.5					4.1	500				4.5	200	4.9	100				4.5
LAS ▼	38.3	31.5	34.9	34.4	10500	34.5	30000	34.6	9200	34.6	500	-0.3	34.7	5700	34.9	5000	35	1000	75600	34.6	34.6	34.7	34.3
LBE	11.9	9.9	10.9			9.9	100	10.1	1000				10.6	3000	11.1	500	11.3	500		10.9
LCD	7.5	6.3	6.9																	6.9
LCS ▼	7.9	6.5	7.2	6.7	2000	6.8	2000	6.9	4000	7.1	100	-0.1	7.1	2100	7.2	8100	7.3	2000	4100	7.1	7.1	7.1	7	1000
LDP	42.6	35	38.8					35.2	300				38.8	100	38.9	100				38.8
LHC ■	44	36	40	39.5	1500	39.6	1100	39.7	200	40	600		40.2	100	40.5	1300	40.7	300	2400	39.9	40	40.2	39.7	100
LIG ▼	7.4	6.2	6.8	6.5	22400	6.6	400	6.7	400	6.7	500	-0.1	7	11100	7.1	6000	7.2	9000	800	6.7	6.8	6.8	6.7
LM3 ▼	3	2.6	2.8			2.6	200	2.7	200	2.7	100	-0.1	2.8	4500	2.9	3000	3	2000	100	2.7	2.7	2.7	2.7
LM7 ▲	3.7	3.1	3.4	3.3	1500	3.4	3400	3.5	3000	3.7	100	0.3	3.7	7100					11200	3.5	3.7	3.7	3.5
LO5 ■	3.7	3.1	3.4			3.1	2400	3.2	2000	3.4	100		3.4	1900	3.5	2000	3.7	100	1200	3.4	3.1	3.4	3.1
LTC	6.6	5.4	6	5.5	300	5.7	5000	5.8	3000				6	4000	6.1	1600	6.2	1000		6
LUT ■	4	3.4	3.7			3.4	1200	3.5	5600	3.7	500		3.7	1300	3.8	3000			5000	3.7	3.6	3.7	3.6
MAC	4.4	3.6	4			3.9	20900	4	20300				4.1	1000	4.2	9000	4.3	5500		4
MAX ■	4.1	3.5	3.8	3.5	10200	3.6	10300	3.7	10600	3.8	100		3.8	12800	3.9	9300	4	16300	33000	3.8	3.8	3.8	3.8
MCC ▲	16.5	13.5	15							15.9	200	0.9	15.9	500	16	200	16.5	1400	500	15.9	15.9	15.9	15.9
MCF ▼	17.8	14.6	16.2							15.9	100	-0.3	15.8	200	15.9	800	16	500	5300	15.9	15.8	15.9	15	500
MCL ■	1.4	1.2	1.3					1.2	1600	1.3	100		1.3	2700	1.4	5900			1000	1.3	1.3	1.3	1.3
MCO	2.8	2.4	2.6					2.4	10100				2.7	3700	2.8	100				2.6
MDC ■	11.6	9.6	10.6					9.6	500	10.6	400		10.6	3100	10.7	1900	11	5000	400	10.6	10.6	10.6	10.6
MEC ▼	6.8	5.6	6.2	5.8	1000	5.9	4000	6	500	6	500	-0.2	6.1	900	6.2	3000	6.3	1000	1000	6	6	6	6
MHL	12.3	10.1	11.2										10.1	400	11	2000				11.2
MIC ■	15.1	12.5	13.8	12.6	1100	13	900	13.2	900	13.8	400		13.8	600	13.9	100	14	1000	600	13.8	13.5	13.8	13.5
MIH ▲	6	5	5.5	5	100	5.5	1800	6	400	6	500	0.5							3700	6	5.5	6	5.5
MIM ▼	6.9	5.7	6.3							5.7	300	-0.6	5.9	1400	6.1	1500	6.9	12800	1100	5.7	5.9	5.9	5.7
MKV ■	7.5	6.3	6.9	6.7	300	6.8	3000	6.9	200	6.9	600		7.5	200					600	6.9	6.9	6.9	6.9		600
MMC	4.7	3.9	4.3					3.9	1300				4.3	2000	4.4	2200	4.7	1100		4.3
MNC ■	4.5	3.7	4.1	3.7	5000	3.8	3000	3.9	2000	4.1	100		4.1	8300	4.2	2000	4.3	3000	2100	4.1	4	4.1	4
NAG ▼	2.3	1.9	2.1			1.9	3200	2	200	2	100	-0.1	2.1	2700	2.2	5200	2.3	5400	300	2	2.1	2.1	2
NBC ▲	14.9	12.3	13.6	13.3	1000	13.5	3000	13.6	5100	13.7	300	0.1	13.7	2200	13.8	1800	13.9	400	7000	13.7	13.6	13.7	13.6		1000
NBP ■	17.6	14.4	16			14.4	4300	14.5	100	16	1000		16	1700	16.2	400	16.3	1000	2900	16	16	16	16	1900
NDN ▼	5.9	4.9	5.4	5.1	22300	5.2	63100	5.3	74600	5.3	2000	-0.1	5.4	10500	5.5	35000	5.6	58000	307900	5.3	5.4	5.5	5.3
NET ▼	42.6	35	38.8	37	500	38	600	38.1	100	38	700	-0.8	38.3	1000	38.8	600	38.9	500	2900	38	38.3	38.3	38	600
NGC	12.1	9.9	11										12.1	700						11
NHA ▼	3.4	2.8	3.1					2.8	7500	3	100	-0.1	3	100	3.1	2000	3.2	2000	12300	3	2.8	3	2.8
NHC	19.8	16.2	18					17	3600				18.5	100	18.7	100				18
NIS	8.8	7.2	8																	8
NLC	19.5	16.1	17.8	16.1	400	16.5	1000	16.8	6000				17.8	1000	18	3500	18.2	3900		17.8
NPS	18.8	15.4	17.1					17.1	100				18.2	100	18.8	200				17.1
NSN	7.2	6	6.6										6	8400	6.6	3000	7.1	9900		6.6
NST	8.8	7.2	8										8.8	1500						8
NTP ▼	51.8	42.4	47.1	45.5	10000	46	3400	46.2	5200	46.8	100	-0.3	46.8	500	46.9	100	47	300	37700	46.3	47.8	47.8	45
NVB ▲	7.3	6.1	6.7	6.5	5000	6.6	300	6.7	2100	7.1	100	0.4	7.1	900	7.2	6300	7.3	2000	10000	7.1	6.7	7.1	6.7
NVC ▼	1	0.8	0.9							0.8	600	-0.1	0.8	3700	0.9	164300	1	110200	66500	0.8	0.8	0.9	0.8
OCH ▼	27.5	22.5	25					24	1000	24.5	2000	-0.5	25	2000	26	2000	27	1000	3000	24.5	25	25	24.5
ONE ▲	7.2	6	6.6	6.2	6000	6.5	1000	6.7	1000	6.8	100	0.2	6.9	700	7	16900	7.1	16900	100	6.8	6.8	6.8	6.8
ORS ▼	2.7	2.3	2.5			2.3	102300	2.4	24300	2.4	10000	-0.1	2.5	38100	2.6	189600	2.7	120000	178200	2.4	2.4	2.5	2.4
PCG	6.4	5.4	5.9					5.5	100				5.7	700	5.8	700	5.9	5000		5.9
PCT ▼	3.8	3.2	3.5	3.2	2000	3.3	5000	3.4	16900	3.4	1200	-0.1	3.5	8800	3.7	10000			9100	3.4	3.4	3.4	3.4	1200
PDC ▲	3.3	2.7	3			2.9	4600	3	2200	3.1	300	0.1	3.1	2500	3.2	3600	3.3	5300	1300	3.1	3	3.1	3
PFL ■	2.7	2.3	2.5			2.3	112800	2.4	94500	2.5	1700		2.5	90900	2.6	205600	2.7	170300	17700	2.5	2.5	2.5	2.5
PGS ▼	20.9	17.1	19	18.4	4600	18.5	24100	18.6	29700	18.7	1000	-0.3	18.7	15400	18.8	8200	18.9	12000	515600	18.7	18.8	18.9	18.6	130500	47600
PGT ■	3.8	3.2	3.5	3.2	2000	3.3	6000	3.4	4500	3.5	500		3.5	4800	3.6	3700	3.7	13300	1000	3.5	3.4	3.5	3.4
PHC ■	3.7	3.1	3.4	3.1	3000	3.2	2000	3.3	1000	3.4	500		3.4	1000	3.5	3000	3.6	500	500	3.4	3.4	3.4	3.4
PHH	4.4	3.6	4			3.6	5600	3.7	8800				3.9	3500	4	20300	4.1	300		4
PHS ▲	3.4	2.8	3.1			2.8	100	3.2	12000	3.2	5000	0.1	3.4	23000					8000	3.2	3.2	3.2	3.2
PID	7.5	6.3	6.9										6.8	100	7	100				6.9
PIV	5.5	4.5	5																	5
PJC	16.5	13.5	15					13.5	500				16.4	500						15
PLC ▼	18.4	15.2	16.8	16.4	11900	16.5	500	16.6	500	16.7	100	-0.1	16.7	800	16.8	5000	16.9	12400	12600	16.7	16.4	16.8	16.4
PMC ▲	40.4	33.2	36.8	33.2	2100	35.5	5000	36.1	5300	37	1000	0.2	37.2	100	37.5	1000	38	1100	15800	37	36.1	37	36.1	15100
PMS ▲	7.7	6.3	7			6.3	400	7.2	100	7.4	100	0.4	7.4	800	7.5	1400			500	7.4	7.6	7.6	7.2
POT ■	8.1	6.7	7.4	7.1	300	7.2	2300	7.3	4900	7.4	1400		7.4	2600	7.5	2000	7.6	1700	28600	7.4	7.4	7.4	7.3
PPE ▼	2.4	2	2.2					2	500	2.1	1000	-0.1	2.2	2900	2.4	2600			1000	2.1	2.1	2.1	2.1
PPG ▲	3.1	2.7	2.9			2.7	1000	2.8	1500	3.1	700	0.2	3.1	300					1500	3.1	3	3.1	3
PPP ▲	11	9	10	9.5	1000	9.6	1000	9.7	1000	10.5	1000	0.5	10.7	1000					1000	10.5	10.5	10.5	10.5
PPS ■	10.3	8.5	9.4			8.5	2000	9.3	11100	9.4	200		9.4	3400	9.7	1100	9.8	4200	200	9.4	9.4	9.4	9.4
PRC ▼	8.6	7.2	7.9					7.2	100	7.3	500	-0.6							500	7.3	7.3	7.3	7.3
PSC ▲	10.8	9	9.9			9	200	9.5	2000	10	2000	0.1	10	28800					6200	10	10	10	10
PSG ■	0.9	0.7	0.8					0.7	179200	0.8	700		0.8	21400	0.9	128900			79400	0.8	0.8	0.8	0.8
PSI ▼	7.7	6.3	7	6.6	22000	6.7	21000	6.8	24800	6.9	500	-0.1	6.9	22100	7	51700	7.1	61600	203900	6.9	7	7.1	6.8
PTI ■	11	9	10	9.5	3000	9.7	5000	9.9	8700	10	2000		10.5	600	11	18000			3000	10	10	10	10
PTM ▼	8.5	7.1	7.8							7.7	200	-0.1							200	7.7	7.7	7.7	7.7
PTS ■	4.9	4.1	4.5			4.1	7800	4.2	500	4.5	100		4.6	3000	4.7	1800	4.8	500	100	4.5	4.5	4.5	4.5
PV2 ■	3.5	2.9	3.2	2.9	68800	3	94500	3.1	25500	3.2	100		3.2	105500	3.3	231300	3.4	115400	141500	3.2	3.2	3.2	3
PVA ▼	5.2	4.4	4.8	4.4	51700	4.5	57100	4.6	100800	4.6	2600	-0.2	4.7	75400	4.8	92000	4.9	130000	122700	4.7	4.8	4.8	4.6
PVC ▼	18.9	15.5	17.2	16.7	19900	16.8	16600	16.9	33600	17	600	-0.2	17	11000	17.1	12600	17.2	18700	272300	16.9	17.2	17.2	16.8	78800	10000
PVE ▲	6.9	5.7	6.3	6.2	27800	6.3	5200	6.4	200	6.5	100	0.2	6.5	2900	6.6	4800	6.7	11100	21200	6.5	6.3	6.7	6.3
PVG ■	9.6	8	8.8	8.4	5500	8.5	55400	8.6	700	8.8	100		8.9	18200	9	19900	9.1	19400	74000	8.8	8.8	8.8	8.5
PVI ▼	18	14.8	16.4	15.7	8300	15.8	1000	15.9	1500	16.3	200	-0.1	16.4	5200	16.5	7500	16.7	1400	6700	15.9	16.2	16.4	15.7
PVL ▼	3.9	3.3	3.6			3.3	266200	3.4	12900	3.4	6000	-0.2	3.5	101300	3.6	118200	3.7	404500	1576300	3.4	3.5	3.6	3.3
PVR ▲	3.9	3.3	3.6					3.3	100	3.8	500	0.2	3.8	1000	3.9	24800			1300	3.8	3.4	3.8	3.3
PVS ■	19.1	15.7	17.4	17.1	24500	17.2	2600	17.3	300	17.4	5500		17.4	16900	17.5	209200	17.6	188900	2673300	17.2	17.4	17.5	16.9	1126600	377600
PVV ▼	4.1	3.5	3.8			3.5	60500	3.6	43000	3.7	100	-0.1	3.7	14800	3.8	14200	3.9	36300	109800	3.7	3.8	3.9	3.7
PVX ▼	6.2	5.2	5.7	5.3	278700	5.4	586200	5.5	857100	5.6	2000	-0.1	5.6	4900	5.7	1318500	5.8	2523400	3124800	5.6	5.7	5.7	5.5	1465100	5000
PXA ■	1.5	1.3	1.4					1.3	120000	1.4	300		1.4	35400	1.5	64800			24300	1.4	1.5	1.5	1.4
QCC	2.7	2.3	2.5					2.4	200				2.7	100						2.5
QHD	8.8	7.2	8					8	500											8
QNC ▼	5.9	4.9	5.4	4.9	100	5.2	5300	5.3	2200	5.3	300	-0.1	5.4	1300	5.5	1000	5.9	1300	8800	5.3	5.3	5.3	5.3
QST	9.9	8.1	9																	9
QTC ■	42.9	35.1	39	38.2	1300	38.5	500	38.8	300	39	500		38.9	200	39	500	39.4	600	500	39	39	39	39
RCL ▲	20	16.4	18.2	17	100	17.7	3500	17.8	100	18.4	100	0.2	18.1	1500	18.2	2000	18.3	1000	100	18.4	18.4	18.4	18.4	100
RHC ▼	18.1	14.9	16.5	16	600	16.1	2000	16.3	4900	16.3	100	-0.2	16.4	2000	16.5	5000	16.9	1000	10100	16.4	16.4	16.4	16.3
S12 ▲	4	3.4	3.7					3.4	1000	4	100	0.3	4	15500					8700	4	3.4	4	3.4	4900
S55 ■	28	23	25.5	24.4	700	25	300	25.3	2000	25.5	200		27.6	100	27.7	100	27.9	100	300	25.5	27.9	27.9	25.5
S74 ▲	8.4	7	7.7	7.3	2000	7.4	2400	7.5	2000	7.8	100	0.1	7.8	700	7.9	2000	8	1200	3200	7.8	7.6	7.8	7.5
S91 ■	9.5	7.9	8.7			8.5	11900	8.6	9100	8.7	1000		9	2000	9.1	3000	9.2	1600	2500	8.7	8.6	8.7	8.6
S96 ▼	3.7	3.1	3.4	3.1	127100	3.2	41000	3.3	3700	3.3	500	-0.1	3.4	37400	3.5	6400	3.6	37400	137500	3.3	3.2	3.3	3.2
S99 ▲	4.7	3.9	4.3	4.1	34600	4.2	400	4.3	100	4.5	100	0.2	4.4	1500	4.5	3900	4.6	2700	37800	4.4	4.1	4.5	4.1
SAF	31.9	26.1	29			26.2	100	28	1000											29
SAP ■	14.3	11.7	13			11.8	500	13	900	13	100		13.2	100					100	13	13	13	13
SCJ ▲	6.6	5.4	6	6.3	2000	6.5	100	6.6	2000	6.6	2000	0.6							45400	6.5	5.9	6.6	5.9
SCL ▼	8.2	6.8	7.5					6.8	2800	7.1	100	-0.4	7.1	5700	7.2	7000	7.3	10000	135300	7.1	7.2	7.2	6.8
SCR ▼	8	6.6	7.3	6.9	686100	7	567400	7.1	302800	7.2	1000	-0.1	7.2	254200	7.3	494900	7.4	336500	2135800	7.1	7.3	7.3	7.1	20500
SD1 ▼	2.7	2.3	2.5					2.3	2000	2.4	1000	-0.1	2.4	9100	2.7	9200			2900	2.4	2.5	2.5	2.4
SD2 ▼	7.1	5.9	6.5	6.2	34200	6.3	15200	6.4	2500	6.4	100	-0.1	6.6	9900	6.7	6600	6.8	2000	7900	6.5	6.3	6.7	6.3
SD4 ▲	4.5	3.7	4.1	3.8	10000	3.9	6000	4	1200	4.2	200	0.1	4.2	2500	4.3	4700	4.5	12000	4900	4.2	3.9	4.2	3.9
SD5 ▲	22.7	18.7	20.7	22	2300	22.1	8900	22.2	4900	22.2	700	1.5	22.4	36800	22.5	69700	22.6	92300	350900	22.2	21	22.7	21	35000
SD6 ▲	10.7	8.9	9.8	9.7	47800	9.8	40000	9.9	18400	10.1	1000	0.3	10.1	14900	10.2	21500	10.3	21000	341600	10	9.7	10.3	9.7		2100
SD7 ▼	7.5	6.3	6.9	6.5	36500	6.6	26800	6.7	400	6.6	1000	-0.3	6.8	500	6.9	3700	7	3300	36000	6.6	6.6	7.1	6.6
SD9 ■	9.6	8	8.8	8.4	37400	8.5	9800	8.6	8800	8.8	400		8.8	2100	8.9	4200	9	600	61800	8.8	8.9	9	8.6		11500
SDA ▼	5.2	4.4	4.8					4.4	3500	4.4	800	-0.4	4.6	1200	4.8	3000	5	3400	20300	4.4	4.6	4.6	4.4
SDB	1.2	1	1.1			1	3000	1.1	300											1.1
SDC ▲	8.5	7.1	7.8					7.1	5000	8.5	500	0.7	8.5	1500					1600	8.5	7.1	8.5	7.1	1100
SDD ▼	3.6	3	3.3			3	263600	3.1	176500	3.2	2500	-0.1	3.2	47300	3.3	25200	3.4	41200	547500	3.2	3.2	3.3	3.1
SDE	8	6.6	7.3	6.6	3000	6.7	12000	7	15000				7.4	600	7.5	6000	7.6	5000		7.3
SDG ▼	23.6	19.4	21.5					21	200	21	100	-0.5	22	500					100	21	21	21	21
SDH ■	3.8	3.2	3.5	3.2	76500	3.3	110700	3.4	4100	3.5	2500		3.5	38700	3.6	69900	3.7	46900	111600	3.4	3.6	3.6	3.4
SDN	27.2	22.4	24.8										26.9	100	27	200	27.2	300		24.8
SDP ▲	4.1	3.5	3.8	3.6	17300	3.7	13500	3.8	2000	3.9	1000	0.1	3.9	2300	4	5400	4.1	12000	18400	3.9	3.6	3.9	3.6
SDT ■	15.4	12.6	14	13.7	13500	13.8	16000	13.9	2000	14	400		14	700	14.1	2300	14.2	13000	67800	14	14	14.1	13.8	100
SDU ▼	6	5	5.5	5	1100	5.1	1500	5.2	300	5.3	300	-0.2	5.3	2700	5.4	2000	5.6	6300	12000	5.3	5.4	5.4	5.2
SDY	2.6	2.2	2.4										2.4	1100	2.5	2000	2.6	100		2.4
SEB	28.6	23.4	26			25	2000	25.5	500				26.5	500	27	15000	28	500		26
SED	15.4	12.6	14	12.6	6000	13	3000	13.1	1000				14.9	2200	15	200	15.2	800		14
SEL ▲	8.4	7	7.7	7.6	4000	7.7	500	7.8	2000	7.8	1700	0.1	7.9	300	8	500	8.4	100	4500	7.8	7.7	7.8	7.7
SFN	13.5	11.1	12.3					12.2	11900				12.8	1000						12.3
SGC	22.7	18.7	20.7					19.4	500											20.7
SGD ▼	11.7	9.7	10.7			9.7	200	10.3	1500	10.6	100	-0.1	10.6	1900	10.7	4000	10.8	3100	600	10.6	10.3	10.6	10.3	600
SGH	79.2	64.8	72										68	100	78	100	79	100		72
SHA	5.5	4.5	5			4.5	100	5	100				5.4	1000	5.5	1000				5
SHB ■	7.7	6.3	7	6.7	1811200	6.8	2389700	6.9	2581700	7	600		7	1703100	7.1	1623500	7.2	1982200	3609600	6.9	7	7	6.9
SHN ■	1.3	1.1	1.2					1.1	484900	1.2	200		1.2	267300	1.3	635600			238400	1.2	1.2	1.2	1.1
SHS ▼	7.2	6	6.6	6.2	139800	6.3	262200	6.4	341600	6.5	200	-0.1	6.5	158100	6.6	127700	6.7	127300	674400	6.5	6.6	6.6	6.4
SIC ▼	6.6	5.4	6			5.5	2600	5.6	300	5.7	100	-0.3	5.7	900	5.8	2200	6	5700	700	5.7	5.7	5.7	5.7
SJ1 ▲	25.1	20.7	22.9	22.5	500	22.7	100	22.9	1300	23.5	200	0.6	23.5	300	24	500	24.2	300	12500	23.8	22.9	24	22.7
SJC ▼	7.7	6.3	7					6.5	1700	6.8	100	-0.2	6.8	100	7	1500	7.1	1000	400	6.8	6.5	6.8	6.5
SJE ▲	11.8	9.8	10.8	10.6	5000	10.7	6500	11	600	11	100	0.2	11.2	2300	11.3	900	11.4	100	25600	11	10.9	11	10.9
SJM	2.2	1.8	2					1.8	1200				2.2	3000						2
SKS ■	7.2	6	6.6	6.2	500	6.4	15000	6.5	1500	6.6	10000		6.8	2400	6.9	2000	7	13000	20300	6.6	6.7	6.7	6.6
SLS	29.9	24.5	27.2					25	100				28.5	1400	29.9	100				27.2
SMT	11	9	10					9	200				9.9	100	10	3100	10.2	1200		10
SNG ▲	15.5	12.7	14.1	13.8	2400	13.9	2000	14	300	14.2	100	0.1	14.2	400	14.4	2400	14.5	2000	8900	14.2	14	14.2	13.8
SPI ▲	11.3	9.3	10.3	9.3	200	9.4	100	9.5	100	11.3	500	1	11.3	7900					500	11.3	11.3	11.3	11.3
SPP ▼	7.7	6.3	7	6.3	1000	6.4	100	6.5	100	6.9	100	-0.1	6.8	100	6.9	4600	7	5100	1200	6.9	6.4	6.9	6.4
SQC	71.3	58.5	64.9																	64.9
SRA	2.5	2.1	2.3										2.3	1000	2.5	4000				2.3
SRB ▼	2.4	2	2.2			2	26700	2.1	10700	2.1	2000	-0.1	2.2	23300	2.3	34500	2.4	32800	7500	2.1	2.1	2.1	2.1
SSG	3.8	3.2	3.5																	3.5
SSM ▼	7	5.8	6.4	6.1	1000	6.2	2800	6.3	700	6.3	1000	-0.1	6.4	100	6.5	3600	6.6	3100	5400	6.3	6.3	6.4	6.2
STC ■	11.6	9.6	10.6	9.6	300	9.7	2000	10.5	2000	10.6	700		10.6	1800	10.7	200	10.8	2000	10300	10.6	10.7	10.7	10.6
STL ▼	3.5	2.9	3.2			2.9	56400	3	7100	3	800	-0.2	3.1	49600	3.2	22500	3.3	61600	137500	3	3.2	3.2	3	124500
STP ▼	10.2	8.4	9.3	8.9	20200	9	15900	9.1	5500	9.1	1500	-0.2	9.2	9900	9.3	12100	9.4	17600	74100	9.1	9.3	9.3	9.1
SVN	32.6	26.8	29.7																	29.7
TAG	44.9	36.9	40.9					36.9	100				39	1000	39.5	1000	40.9	5000		40.9
TAS	1	0.8	0.9																	0.9
TBX	17.8	14.6	16.2										14.6	1000	17.8	300				16.2
TC6 ■	12.3	10.1	11.2	10.5	3000	10.9	500	11	700	11.2	100		11.2	4700	11.3	5100	11.5	100	34400	11.2	10.8	11.2	10.8
TCS ▲	12.7	10.5	11.6	10.8	600	11.1	200	11.6	2900	11.7	100	0.1	11.7	900	11.8	1000	11.9	2400	18200	11.7	11.5	11.7	11.5
TCT ▼	157.3	128.7	143	140	200	140.3	100	140.4	200	142.9	100	-0.1	142.9	400	143	200	144	300	1200	142.9	144	145	140.4
TDN ▼	12.1	9.9	11	10.4	3600	10.7	400	10.8	100	10.9	300	-0.1	11.4	300	11.5	1000	11.6	2000	2400	10.9	10.7	10.9	10.7
TET	16.6	13.6	15.1					13.6	1000											15.1
TH1	34.1	27.9	31			28	300	31.1	300				32.2	600	34.1	2000				31
THB ■	15	12.4	13.7	12.8	5000	13.2	100	13.3	100	13.7	100		13.6	200	13.7	500	13.8	3800	2200	13.7	13.7	13.7	13.3
THT ▼	12.1	9.9	11	10.6	7700	10.7	3600	10.8	600	10.8	100	-0.2	10.9	3300	11	2100	11.2	5400	600	10.8	10.7	10.8	10.7
THV ▲	0.5	0.3	0.4			0.3	1025600	0.4	269700	0.5	91200	0.1	0.5	756000					526200	0.5	0.4	0.5	0.3
TIG ▲	4	3.4	3.7	3.4	20400	3.5	10200	3.6	6000	3.9	100	0.2	3.9	2900	4	25200			28200	3.9	3.7	3.9	3.6
TJC ■	2.5	2.1	2.3			2.1	500	2.2	2000	2.3	1200		2.5	3000					1200	2.3	2.3	2.3	2.3
TKC ▲	3.5	2.9	3.2	2.9	5000	3	3000	3.1	5000	3.3	1600	0.1	3.3	5900	3.4	3000	3.5	1000	2100	3.3	3.2	3.3	3.2
TKU	8.2	6.8	7.5					6.8	100				7.4	1000	7.5	1300	8.2	400		7.5
TMC	11.2	9.2	10.2	9.3	5000	9.5	300	9.6	100				10.3	200	10.5	1000	11.2	600		10.2
TMX	7.2	6	6.6										7	200						6.6
TNG ■	9.9	8.1	9	8.5	13300	8.6	14900	8.7	2300	9	900		9	6000	9.1	2000	9.2	6100	106300	9	8.9	9.1	8.7	1000
TPH ■	6.9	5.7	6.3			6	3000	6.3	5000	6.3	5000		6.8	900	6.9	500			10000	6.3	6.3	6.3	6.3
TPP ■	13.7	11.3	12.5	12.3	4000	12.4	4500	12.5	1900	12.5	200		12.6	600	12.7	700	12.9	1700	35700	12.5	12.5	12.7	12.4
TSB	8.5	7.1	7.8										8	1200						7.8
TSM	2.9	2.5	2.7																	2.7
TST	4	3.4	3.7					3.4	2000				3.7	3000	3.8	1200	3.9	3200		3.7
TTC ▲	8	6.6	7.3	6.7	200	7	2000	7.2	100	7.5	100	0.2	7.4	500	7.5	700	7.7	200	200	7.5	7.3	7.5	7.3	200
TTZ	33	27	30																	30
TV2 ■	13.7	11.3	12.5	11.5	1000	12	4500	12.1	2000	12.5	3600		12.8	1200	12.9	1300	13	1000	3600	12.5	12.5	12.5	12.5
TV3	14.1	11.7	12.9																	12.9
TV4 ■	10.8	9	9.9	9.4	2000	9.5	6600	9.6	100	9.9	100		9.9	1600	10	2000	10.2	400	5200	9.9	10.2	10.2	9.5
TVD ■	11.5	9.5	10.5	9.8	200	10	5000	10.5	2500	10.5	2500		10.6	1200	10.8	3000			25500	10.5	10.5	10.5	10.5
TXM ▲	3.7	3.1	3.4	3.1	7300	3.2	1000	3.3	3000	3.5	100	0.1	3.5	1800	3.6	1600	3.7	500	600	3.5	3.3	3.5	3.3
UNI ▼	7.3	6.1	6.7	6.3	1500	6.4	7200	6.5	10000	6.5	1600	-0.2	6.6	6800	6.7	7400	6.8	5000	28800	6.5	6.7	6.7	6.5
V12	8.8	7.2	8	7.4	1900	7.5	500	7.6	500				7.9	400	8	1000	8.1	2400		8
V15 ■	2.5	2.1	2.3			2.1	12400	2.2	7600	2.3	100		2.3	4100	2.4	26100	2.5	28600	74100	2.3	2.3	2.4	2.2
V21	8.9	7.3	8.1										8.8	2000						8.1
VAT	5.6	4.6	5.1										5	1000	5.1	1000				5.1
VBC	41.6	34.2	37.9										34.2	3000	35	700	41.6	100		37.9
VBH ▼	18.5	15.3	16.9							16.5	300	-0.4	15.3	200	16.5	100	16.6	500	400	16.5	16.6	16.6	16.5
VC1 ■	16.7	13.7	15.2					13.7	2200	15.2	700		15.1	200	15.2	400	16.6	300	3300	15.2	13.7	15.2	13.7
VC2 ▼	8.1	6.7	7.4	7.1	2500	7.2	7800	7.3	6100	7.3	3900	-0.1	7.5	11400	7.6	11200	7.7	13000	51500	7.3	7.4	7.5	7.3
VC3	13.7	11.3	12.5										12	500	12.5	500				12.5
VC5 ▼	6.7	5.5	6.1	5.7	10000	5.8	3000	5.9	1500	5.9	500	-0.2	6	500	6.1	200	6.2	1200	4100	5.9	6	6.1	5.9
VC6 ▼	7	5.8	6.4					6	900	6.1	1000	-0.3	6.3	2200	6.4	2700	6.5	1100	1600	6.1	6	6.1	6
VC7 ▼	4.8	4	4.4	4	4100	4.1	2400	4.2	3000	4.2	2000	-0.2	4.4	5000	4.5	300	4.7	6000	2100	4.2	4.5	4.5	4.2
VC9	8.1	6.7	7.4	6.9	500	7	500	7.1	500				7.4	10000	7.5	2200	7.6	5000		7.4
VCC	11.2	9.2	10.2	9.5	7900	9.8	9800	9.9	400				10.2	500	10.4	500	10.5	1000		10.2
VCG ▼	14.8	12.2	13.5	13	13400	13.1	18900	13.2	300	13.1	100	-0.4	13.3	11300	13.4	135900	13.5	251100	1457500	13.2	13.5	13.5	12.8	847300	19600
VCM	12.1	9.9	11	11.1	100	11.2	100	11.3	100				12.1	300						11
VCR	1.9	1.7	1.8					1.7	4200				1.8	12000	1.9	21100				1.8
VCS ■	10.8	9	9.9	9	7000	9.1	1000	9.9	200	9.9	100		10	4000					10800	9.9	9.2	9.9	9.2
VCV ▲	1.8	1.6	1.7			1.7	100	1.8	22700	1.8	100	0.1							100	1.8	1.8	1.8	1.8
VDL ■	27.5	22.5	25	22.5	100	24	1000	24.2	500	25	200		25.4	1000	26	1000	26.5	100	1700	25	25	25	25	1000
VDS	4	3.4	3.7			3.4	500	3.5	200				3.6	800	3.8	1300	3.9	5000		3.7
VE1 ■	3	2.6	2.8					2.6	100	2.8	100		2.7	5200	2.8	13400	2.9	9400	600	2.8	2.6	2.8	2.6
VE2 ▼	9.5	7.9	8.7							7.9	100	-0.8	7.9	600	8.7	1000			100	7.9	7.9	7.9	7.9
VE3 ▼	9.2	7.6	8.4	8	700	8.1	900	8.2	100	8.2	400	-0.2	8.3	500	8.5	600	8.6	1500	9500	8.2	8.4	8.4	8.2
VE4	10.3	8.5	9.4										9.2	9200	10.3	3000				9.4
VE8	2.9	2.5	2.7										2.9	100						2.7
VE9 ▼	6.4	5.4	5.9	5.5	5300	5.6	6900	5.7	3200	5.8	1000	-0.1	5.8	7900	5.9	11200	6	1600	12300	5.8	5.8	5.8	5.6
VFR ▼	5.5	4.5	5					4.5	2000	4.5	2000	-0.5	4.8	200	4.9	5400	5	2700	52500	4.5	5	5	4.5
VGP	18.1	14.9	16.5										15.5	1000	15.9	400	16	1500		16.5
VGS ▼	6	5	5.5	5.1	122500	5.2	229200	5.3	199200	5.3	1100	-0.2	5.4	75600	5.5	75700	5.6	163800	269400	5.3	5.5	5.5	5.3
VHH ▲	2.2	1.8	2	1.8	6900	1.9	1900	2	5000	2.1	400	0.1	2.1	600	2.2	800			8300	2.1	2.1	2.1	2
VHL ■	14.8	12.2	13.5			12.6	5000	13	500	13.5	600		13.5	300					600	13.5	13.5	13.5	13.5
VIE	3	2.6	2.8																	2.8
VIG ■	2.7	2.3	2.5			2.3	223700	2.4	215100	2.5	500		2.5	5800	2.6	132300	2.7	262300	95500	2.5	2.5	2.6	2.4
VIT	5.9	4.9	5.4					5.2	3000				5.8	1100	5.9	1000				5.4
VIX	8	6.6	7.3										7.3	1300	8	7800				7.3
VKC ▼	6.4	5.4	5.9	5.5	28000	5.6	20800	5.7	28000	5.8	5400	-0.1	5.8	9600	5.9	58400	6	44100	153500	5.8	5.8	5.9	5.8
VLA	10.4	8.6	9.5			9.4	6600	9.5	100				10.3	100	10.4	900				9.5
VMC	13.2	10.8	12	11.4	500	11.5	100	11.6	100				13	5000	13.2	4100				12
VNC ▲	14.5	11.9	13.2	12.6	10000	12.7	1200	12.8	500	13.5	100	0.3	13.5	5600	13.6	200	13.8	2000	3400	13.5	13	13.5	12.7	100	3300
VND ▼	10.3	8.5	9.4	9	101600	9.1	303300	9.2	292000	9.3	2800	-0.1	9.3	192700	9.4	131400	9.5	110300	468200	9.2	9.3	9.4	9.2
VNF	15.1	12.5	13.8			13	4700	13.1	500				13.8	3600	13.9	100	14	300		13.8
VNN	5.2	4.4	4.8										5	400	5.2	900				4.8
VNR	28.6	23.4	26	24	1000	24.1	1000	24.2	1500				26	29500	26.2	2300	27.5	1900		26
VNT	25.4	20.8	23.1	21	2300	21.1	1000	21.2	100				24.8	100	25	1000	25.4	1000		23.1
VPC ▲	1.8	1.6	1.7			1.6	30800	1.7	1000	1.8	100	0.1	1.8	14200					14200	1.8	1.7	1.8	1.7
VTC ▲	3	2.6	2.8					2.6	200	3	800	0.2	3	700					1000	3	2.6	3	2.6		100
VTL	24.2	19.8	22										21	1000						22
VTS ▲	10.2	8.4	9.3			8.4	100	9.5	400	9.5	400	0.2							500	9.5	9.5	9.5	9.5
VTV	8.5	7.1	7.8	7.3	2000	7.4	5000	7.5	200				7.8	800	7.9	2000	8	100		7.8
VXB ■	9.3	7.7	8.5					8.5	5000	8.5	5000		8.8	1000					5000	8.5	8.5	8.5	8.5
WCS ▲	55.2	45.2	50.2	48.8	1500	49	900	49.2	200	51.2	100	1	51.2	100	51.3	100	51.4	200	100	51.2	51.2	51.2	51.2	100
WSS ▼	4.8	4	4.4			4	75900	4.1	69300	4.2	2000	-0.2	4.2	5600	4.3	53700	4.4	108400	104400	4.2	4.2	4.2	4.1
XMC	6.6	5.4	6					5.4	100				6.2	1900	6.4	2000	6.5	1100		6
YBC	19	15.6	17.3										18	100						17.3


ĐƠN VỊ GIÁ: 1,000 ĐỒNG ĐƠN VỊ KHỐI LƯỢNG: 1CỔ PHIẾU. TỔNG GT 1,000,000 ĐỒNG			Lên trên

Copyright © 2007 FPT Securities All rights reserved - E-mail: fptsecurities@fpts.com.vn

Trụ sở chính: Tầng 2, 71 Nguyễn Chí Thanh, Đống Đa, HN - Điện thoại: (84.4) 3773 7070 / 3271 7171 - Fax: (84.4) 3773 9058

Chi nhánh Tp. Hồ Chí Minh: 31 Nguyễn Công Trứ, Phường Nguyễn Thái Bình, Quận 1, TP.HCM. - Điện thoại: (84-8) 6290 8686 - Fax: (84-8) 6291 0560

Chi nhánh Tp. Đà Nẵng: 124 Nguyễn Thị Minh Khai, Quận Hải Châu, TP. Đà Nẵng, Việt Nam - Điện thoại: (84.511) 3553 666. - Fax: (84.511) 3553 888