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:

19/06/2013

Tình trạng thị trường:

Đóng cửa thị trường

HNX30-Index:

123.69

(▼

-0.45

-0.36

%

)

KL:

21,415,800

GT:

185.9

tỷ

▲

7

■

5

▼

16

HNX-Index:

65.02

(▲

0.03

0.05

%

)

KL:

29,700,585

GT:

256.8

tỷ

GD:

9,283

▲

85

■

81

▼

96

GDTTCP

KL:

2,209,285

GT:

36.51

tỷ

GD:

48

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 ▼	15.2	12.6	13.9	13.5	33000	13.6	40700	13.7	26000	13.8	300	-0.1	13.9	11500	14	9100	14.1	1000	175800	13.8	14	14	13.7	1900
ACB ▲	17.7	14.5	16.1	16	243600	16.1	58500	16.2	80900	16.3	500	0.2	16.3	43100	16.4	19100	16.5	52400	286800	16.3	16.1	16.3	16
ADC ■	14.8	12.2	13.5	13	7000	13.4	2000	13.5	1900	13.5	100		14	200	14.7	900			100	13.5	13.5	13.5	13.5	100
ALT ▲	10.3	8.5	9.4	10	5000	10.1	2000	10.2	1500	10.3	1000	0.9							2000	10.3	10.3	10.3	10.3
ALV ▲	3.9	3.3	3.6	3.3	10000	3.4	11800	3.5	2100	3.7	100	0.1	3.7	6600	3.8	6600	3.9	2600	5100	3.7	3.5	3.7	3.5
AMC	17.1	14.1	15.6										17	1300						15.6
AME	2.8	2.4	2.6										2.8	1200						2.6
AMV ▼	4.8	4	4.4					4	6000	4	1000	-0.4	4.2	1000	4.3	800	4.4	800	19700	4	4.2	4.2	4	200
APG ■	4.5	3.7	4.1			3.7	12100	4.1	100	4.1	3000		4.2	5000	4.3	10000	4.4	2200	33400	4.1	4.1	4.1	4
API ▲	4.9	4.1	4.5	4.3	10000	4.4	6000	4.5	11900	4.7	100	0.2	4.7	16800	4.8	20600	4.9	37300	30400	4.6	4.6	4.7	4.6
APP	11.6	9.6	10.6	9.8	2500	10	2700	10.1	2000				10.8	500	10.9	1000	11	5200		10.6
APS ■	3.8	3.2	3.5	3.2	144600	3.3	177400	3.4	183300	3.5	500		3.5	82600	3.6	312700	3.7	461300	58900	3.4	3.6	3.6	3.4
ARM ▲	28.7	23.5	26.1	24.1	100	25	2000	25.5	500	26.3	100	0.2	26.2	500	26.3	1200	26.5	2100	2300	26.3	26	26.4	26		1700
ASA ▲	18.3	15.1	16.7	15.8	1900	15.9	2100	16	200	16.8	100	0.1	16.8	1800	16.9	8300	17	9700	31500	16.8	16.8	16.8	16.7
B82	11.3	9.3	10.3					9.3	2000				11.3	100						10.3
BBS ▼	10	8.2	9.1			8.2	1000	8.5	5900	8.5	100	-0.6	9.6	1900	9.7	700	9.8	1500	200	8.5	9.6	9.6	8.5	100
BCC ■	6.1	5.1	5.6	5.3	19300	5.4	74200	5.5	13000	5.6	100		5.6	10300	5.7	83000	5.8	21700	147200	5.6	5.3	5.7	5.2
BDB	8.2	6.8	7.5										7.5	200						7.5
BED	10.7	8.9	9.8										10.7	1300						9.8
BHC ■	1.6	1.4	1.5							1.5	600		1.5	100	1.6	1000			1600	1.5	1.6	1.6	1.5
BHT	4.6	3.8	4.2										4	1800	4.2	6000	4.4	1200		4.2
BHV	6	5	5.5										6	400						5.5
BKC ▼	13.9	11.5	12.7	11.7	500	12	700	12.1	700	12	300	-0.7	13.8	1000	13.9	4000			1200	12	12.8	12.8	12	300
BLF ▲	6.3	5.3	5.8	5.9	7100	6	5700	6.1	800	6.2	2000	0.4	6.2	1500	6.3	27600			69600	6.2	6	6.3	6
BPC ▼	9.5	7.9	8.7	7.9	10000	8.3	3000	8.4	1000	8.6	1600	-0.1	8.7	600	8.8	3100	8.9	2100	1600	8.6	8.6	8.6	8.6
BSC	8.4	7	7.7																	7.7
BST	10.8	9	9.9	9.7	3000	9.8	1100	9.9	2000				10.4	2000	10.5	1000	10.8	8500		9.9
BTH	5.9	4.9	5.4										5.3	100	5.4	1300	5.7	1900		5.4
BTS ▲	4.7	3.9	4.3			4.2	5000	4.3	5000	4.6	100	0.3	4.6	5800	4.7	6900			1600	4.6	4.6	4.7	4.6
BVG ▲	3.5	2.9	3.2	2.9	5900	3	3500	3.2	1200	3.4	100	0.2	3.4	4400	3.5	12000			5800	3.4	3.3	3.4	3.2
BVS ▼	13	10.8	11.9	11.6	34100	11.7	28800	11.8	3600	11.8	1400	-0.1	11.9	38000	12	38800	12.1	14000	120200	11.8	11.9	12	11.8
BXH	4.8	4	4.4					4.8	6500											4.4
C92 ▲	11.5	9.5	10.5					9.5	100	11	100	0.5	11	400	11.3	100			1700	11	10.4	11	10.4
CAN	31.5	25.9	28.7					26	100				28	900	28.2	400	28.6	500		28.7
CAP ▲	30.9	25.3	28.1	27.6	200	27.8	1300	27.9	400	28.3	100	0.2	28.3	600	28.4	1000	28.5	1000	12800	28.3	28.8	28.8	27.9
CCM ▲	10.6	8.8	9.7	9.1	700	9.5	100	9.6	1000	10.4	9200	0.7	10.5	6800	10.6	1900			9300	10.4	10.5	10.5	10.4
CIC	1.9	1.7	1.8																	1.8
CID	6.3	5.3	5.8			5.7	10800	5.8	4700				6	100	6.2	400				5.8
CJC	24.2	19.8	22										23.5	300	24.2	10000				22
CKV ▼	10	8.2	9.1			8.6	2000	8.7	1700	9	100	-0.1	9	600	9.1	500	9.2	700	4800	9	8.8	9.8	8.7	1600
CMC	4.4	3.6	4					3.6	3100				4.3	600	4.4	2100				4
CMI ■	5.2	4.4	4.8	4.5	3200	4.6	10100	4.7	12200	4.8	4000		4.8	900	4.9	36200	5	51300	86000	4.8	4.9	4.9	4.8
CMS ▼	12.1	9.9	11	10	500	10.1	1000	10.9	6400	10.9	3800	-0.1	11	5400	11.1	7200	11.2	9200	26600	10.9	11	11	10.9
CPC ▲	15.2	12.6	13.9	13.6	3000	13.8	3800	13.9	1600	14	100	0.1	14	200	14.1	1400	14.2	1900	8500	14	13.7	14.2	13.7	900	2400
CSC	8.8	7.2	8										7.9	10800	8	1000	8.1	3000		8
CT6	8.3	6.9	7.6																	7.6
CTA ▼	3.4	2.8	3.1	2.8	2100	2.9	4400	3	1500	3	500	-0.1	3.1	3200	3.2	2900	3.3	2000	1900	3	2.8	3	2.8
CTB	18.1	14.9	16.5					16.5	800											16.5
CTC	6.4	5.4	5.9	5.9	5200	6	5000	6.1	3000				6.2	1500	6.3	4000	6.4	8500		5.9
CTM ■	2.9	2.5	2.7			2.5	27800	2.6	4500	2.7	100		2.7	33200	2.8	3300	2.9	9400	4800	2.7	2.6	2.7	2.6
CTN ▼	5.1	4.3	4.7	4.3	2100	4.4	1100	4.5	3000	4.6	500	-0.1	4.6	600	4.7	4400	5.1	1100	4900	4.6	4.5	4.6	4.4
CTS ■	7.8	6.4	7.1	6.8	7000	6.9	17000	7	24600	7.1	300		7.1	5100	7.2	4300	7.3	5000	68700	7.1	7.1	7.1	7.1
CTV	3.8	3.2	3.5																	3.5
CTX	6.6	5.4	6					5.4	5000				6.6	100						6
CVN ■	4.5	3.7	4.1	3.7	3200	3.8	3000	3.9	2500	4.1	1100		4.1	21000	4.2	10900	4.3	6100	12000	4.1	4.1	4.1	4
CVT ▼	10.1	8.3	9.2	8.8	1500	9	900	9.1	5200	9.1	100	-0.1	9.3	34200	9.4	22000	9.5	200	2400	9.1	9.3	9.3	9.1
CX8	3.5	2.9	3.2			2.9	13100	3	5500				3.3	700	3.4	1000	3.5	4000		3.2
D11 ■	16.5	13.5	15	13.6	3000	13.8	3000	14.8	1400	15	100		15	600	15.5	600	15.7	100	22000	15	15.5	15.5	14.8	4200
DAC	14.3	11.7	13										13	1000	14.3	100				13
DAD ■	13.8	11.4	12.6	12	3000	12.1	500	12.2	1000	12.6	100		12.6	3900	12.9	800	13	12500	1200	12.6	12.6	12.6	11.6	100
DAE ▼	12.8	10.6	11.7	11.2	4400	11.5	900	11.6	900	11.6	100	-0.1	12.4	1200	12.5	1000	12.7	2000	100	11.6	11.6	11.6	11.6
DBC ▼	22.5	18.5	20.5	19.8	2100	19.9	1100	20	2500	20	200	-0.5	20.2	7900	20.3	1000	20.4	1000	18600	20	20.2	20.2	20
DBT ▲	26.1	21.5	23.8	22	2000	22.5	500	23	100	24.3	100	0.5	24.3	400					600	24.3	23.5	24.3	23
DC2	6.3	5.3	5.8										6.3	9000						5.8
DC4	7.9	6.5	7.2	6.7	3000	6.8	2000	6.9	400				7.4	3400	7.5	1200	7.7	300		7.2
DCS ▼	3.6	3	3.3			3	297100	3.1	257800	3.2	300	-0.1	3.2	800	3.3	255000	3.4	471500	452100	3.2	3.3	3.3	3.1
DHI	4.8	4	4.4																	4.4
DHL	9.6	8	8.8										8	7000	8.8	1000	9.1	100		8.8
DHP ▲	7.5	6.3	6.9	6.7	5900	6.8	23100	6.9	3400	7	400	0.1	7	600	7.1	2700	7.2	3400	10200	7	7.1	7.1	6.9
DHT ▼	23.5	19.3	21.4	20.8	1000	20.9	1000	21	900	21	100	-0.4	21.9	100	22	400	22.2	100	700	21	20.5	21	20.5
DID	6.3	5.3	5.8			5.3	1100	5.5	2000				6	900	6.2	1000	6.3	19000		5.8
DIH ▲	18.8	15.4	17.1	16.5	5000	16.6	1000	17	400	17.2	100	0.1	17.2	200	17.3	300	17.4	4000	1100	17.2	17.1	17.2	17.1
DL1 ▼	9.6	8	8.8							8.3	500	-0.5	8.4	2000	8.5	2000	8.7	1400	21400	8.4	8.5	8.7	8	500
DLR	8.8	7.2	8					7.5	1000				8	5500	8.5	700				8
DNC	9.3	7.7	8.5										9.3	200						8.5
DNM ▲	22.2	18.2	20.2	20.2	1000	20.3	1600	20.5	1000	20.5	1000	0.3	20.7	2000	20.8	500	20.9	1300	6800	20.5	20.5	20.9	20.5
DNP	16.5	13.5	15										15.5	100	16	100				15
DNY ▼	10.1	8.3	9.2					8.3	7800	9	1000	-0.2	9	9000	9.5	200	9.9	700	1000	9	9	9	9
DPC ▼	20.7	17.1	18.9			17.1	100	17.2	400	17.5	600	-1.4	18.5	300	18.9	100	19	500	1800	17.5	17.5	17.5	17.5
DST ▼	6.6	5.4	6							5.9	300	-0.1	5.9	2700	6	5000	6.1	900	400	5.9	6.1	6.1	5.9		300
DXP ▲	51.7	42.3	47	47.5	200	47.6	300	47.7	1000	47.7	200	0.7	49.1	500	49.2	100	49.7	200	700	47.9	48	48.2	47.7
DZM ▼	4.8	4	4.4	4	2000	4.1	5000	4.2	4600	4.2	400	-0.2	4.3	1000	4.4	4100	4.5	3000	14600	4.2	4.2	4.4	4.2
EBS ▼	8.8	7.2	8	7.7	2500	7.8	8100	7.9	13400	7.9	1800	-0.1	8.1	1200	8.2	16200	8.3	23000	22000	8	8	8	7.9
ECI ▲	12.1	9.9	11	10.2	10000	10.7	5000	10.8	2000	11.8	100	0.8	11.8	900	11.9	100	12	100	100	11.8	11.8	11.8	11.8
EFI ▼	7.9	6.5	7.2	6.6	1000	6.9	2200	7	26800	7.1	500	-0.1	7.2	27400	7.3	36700	7.4	25200	141700	7.1	7.1	7.2	7.1
EID ▲	10	8.2	9.1	8.8	8300	8.9	1200	9	2000	9.5	100	0.4	9.2	100	9.3	5000	9.4	10000	100	9.5	9.5	9.5	9.5	100
FDT ■	30.2	24.8	27.5					27.5	1900	27.5	100		28.3	100	28.4	2000	28.5	2000	100	27.5	27.5	27.5	27.5
FLC ▲	8	6.6	7.3	7.2	308400	7.3	421200	7.4	113400	7.4	8700	0.1	7.5	50500	7.6	216200	7.7	164800	4313800	7.4	7.7	8	7.3
GBS ■	2.2	1.8	2	1.8	53100	1.9	170400	2	98100	2	500		2.1	5500	2.2	114100			33100	2	2.1	2.2	2
GFC ■	3	2.6	2.8			2.6	100	2.8	500	2.8	100		3	500					2100	2.8	2.8	2.8	2.8
GGG ■	1.3	1.1	1.2			1.1	26500	1.2	600	1.2	1300		1.3	28800					2000	1.2	1.1	1.2	1.1
GLT ▼	24.6	20.2	22.4	21.8	4000	22	9400	22.1	5600	22.1	400	-0.3	22.4	1000	22.5	700	22.6	100	40500	22.2	22	22.6	22
GMX ▼	16.1	13.3	14.7							13.3	600	-1.4	13.3	500	14.6	600	14.7	2000	5100	13.3	13.3	13.3	13.3
HAD ▼	42.7	35.1	38.9							35.1	100	-3.8	39.8	1000	40	700	41	2000	300	35.1	39.9	42	35.1
HAT	24.2	19.8	22					20	1000				22.7	100	22.9	1800	23	100		22
HBD ▲	7.4	6.2	6.8	6.4	9600	6.5	1800	6.9	1200	7	800	0.2	7	4300	7.2	100	7.4	1200	8600	7	6.9	7	6.9		5700
HBE ▲	4.4	3.6	4			3.6	500	4	200	4.4	100	0.4							6100	4.4	4.4	4.4	4.4
HBS ■	5.2	4.4	4.8	4.4	3000	4.5	500	4.6	200	4.8	300		4.8	1900	4.9	7900	5	1000	18900	4.8	4.8	4.8	4.8
HCC ■	13.2	10.8	12	11.6	3000	11.7	2200	11.8	600	12	100		12	800	12.1	4800	12.2	300	1100	12	11.8	12	11.8
HCT ▲	6	5	5.5	5.2	200	5.4	3000	5.5	100	6	100	0.5	6	100					100	6	6	6	6	100
HDA ▼	12.4	10.2	11.3							10.2	400	-1.1	10.2	300	10.4	500	10.5	700	4100	10.2	10.5	10.5	10.2
HDO ■	6	5	5.5	5.2	24200	5.3	31400	5.4	17200	5.5	500		5.5	5500	5.6	20800	5.7	32000	86000	5.5	5.6	5.6	5.4
HEV	12.6	10.4	11.5	11.3	300	11.4	100	11.5	2000				12.1	1000	12.2	5700	12.6	2300		11.5
HGM ▲	138.4	113.4	125.9	122	100	123	100	123.1	100	131.9	100	6	132	500	133	500	133.8	100	700	131.9	125	135	125		500
HHC ■	18.7	15.3	17	15.3	1000	15.5	200	15.6	2000	17	100		17	100	17.2	100	18.2	500	100	17	17	17	17
HHG ■	3.8	3.2	3.5							3.5	100		3.4	500	3.5	1800	3.6	100	100	3.5	3.5	3.5	3.5
HHL ▼	1	0.8	0.9							0.8	9900	-0.1	0.8	10100	0.9	13100	1	28700	35600	0.8	0.8	0.8	0.8
HJS ■	9.5	7.9	8.7	8.5	22600	8.6	16000	8.7	1100	8.7	8900		8.8	14600	8.9	19000	9	33000	29300	8.7	8.7	8.8	8.7
HLC	11.7	9.7	10.7	9.7	600	10	300	10.1	100				10.7	1000	10.8	4900	11	2000		10.7
HLD ▲	34.9	28.7	31.8	31.5	1800	31.6	1000	31.7	400	32	200	0.2	32	600	32.4	1000	32.5	2200	12300	32	33	33.1	31.9
HLY	22	18	20										18	900	20	300	21.8	100		20
HMH ▲	17	14	15.5			14.7	5000	15.5	5500	15.6	1000	0.1	15.7	2600	16	5000	16.1	1800	7600	15.6	16.1	16.1	15.6
HNM ▲	6.9	5.7	6.3	6.7	11000	6.8	10800	6.9	7000	6.9	1000	0.6							194000	6.9	6.8	6.9	6.8
HOM ▲	6.9	5.7	6.3	6.1	2200	6.2	50200	6.3	1400	6.4	100	0.1	6.4	26900	6.5	58900	6.6	60000	89100	6.4	6.3	6.4	6.3
HPB ▼	12.3	10.1	11.2					10.2	2900	10.2	100	-1	11.8	1400	11.9	100	12	1000	100	10.2	10.2	10.2	10.2
HPC ■	4.2	3.6	3.9	3.6	108500	3.7	56900	3.8	10200	3.9	200		3.9	67300	4	202300	4.1	175300	62500	3.8	3.9	3.9	3.8
HPS ▼	4.7	3.9	4.3							3.9	100	-0.4	3.9	4000	4.3	1000	4.7	900	100	3.9	3.9	3.9	3.9
HST ▼	7.2	6	6.6	6	3200	6.1	100	6.2	1000	6.1	100	-0.5	6.9	2000	7	3000	7.1	1000	10000	6.1	6.8	6.9	6.1
HTB	21.2	17.4	19.3										17.4	23000						19.3
HTC ▼	21.8	18	19.9	19.2	10000	19.4	5000	19.5	500	19.6	10000	-0.3	19.6	100	19.7	3100	19.8	7100	24900	19.6	19.7	19.7	19.6	20900
HTP ■	8.6	7.2	7.9	7.2	500	7.8	10000	7.9	30000	7.9	500		8.6	2700					500	7.9	7.9	7.9	7.9
HUT ▼	8.8	7.2	8	7.6	54400	7.7	125200	7.8	94200	7.8	800	-0.2	7.9	82900	8	93700	8.1	105800	782400	7.8	8	8	7.8
HVT	13.9	11.5	12.7					11.5	200				12.6	2000	12.7	5000	13.5	6500		12.7
ICG ■	6.1	5.1	5.6	5.3	1200	5.4	9300	5.5	15700	5.6	1000		5.6	8600	5.7	34800	5.8	38500	61800	5.6	5.7	5.7	5.5
IDJ ▼	3.6	3	3.3	3	153200	3.1	210200	3.2	12500	3.2	1000	-0.1	3.3	316400	3.4	366300	3.5	273200	126900	3.2	3.2	3.3	3.1
IDV ■	20.5	16.9	18.7			17	100	17.1	2000	18.7	100		18.7	400	19	100	19.5	100	500	18.7	18.7	18.7	18.7
ILC	4.9	4.1	4.5										4.8	200						4.5
INC	2.6	2.2	2.4	2.3	3000	2.4	1000	2.5	500											2.4
INN ▲	20	16.4	18.2	17.8	4000	18	1800	18.2	200	18.5	100	0.3	18.5	200	18.8	1000	18.9	100	4700	18.5	18.1	18.5	18	2100
ITQ ▼	9.2	7.6	8.4	8.1	7100	8.2	13100	8.3	400	8.3	2100	-0.1	8.4	6200	8.5	4500	8.6	9800	56600	8.2	8.4	8.5	8.2
IVS ■	5.3	4.5	4.9	4.6	109500	4.7	82900	4.8	500	4.9	3100		4.9	20100	5	88000	5.1	28600	133600	4.9	4.9	4.9	4.8
KBT	18.7	15.3	17										17	18700	18	1100				17
KHB ▼	3.6	3	3.3			3	74000	3.1	40400	3.2	300	-0.1	3.2	3400	3.3	47300	3.4	18700	40300	3.2	3.2	3.2	3.2
KHL ■	2.2	1.8	2			1.8	18900	1.9	25300	2	400		2.1	42100	2.2	36100			16200	2	2.1	2.1	2
KKC ▲	10.8	9	9.9	9.8	2500	9.9	3000	10	300	10.2	500	0.3	10.2	1200	10.3	2000	10.5	500	7700	10.2	10	10.4	10
KLS ▼	9.6	8	8.8	8.5	275900	8.6	257800	8.7	296100	8.7	5200	-0.1	8.8	152800	8.9	353900	9	445700	985800	8.7	8.8	8.9	8.7
KMT ▲	5	4.2	4.6					4.6	1000	5	300	0.4							300	5	5	5	5
KSD ■	1.7	1.5	1.6					1.5	73400	1.6	300		1.7	102600					20700	1.6	1.6	1.6	1.6
KST	6.9	5.7	6.3	6	800	6.2	2700	6.4	6000											6.3
KTS ■	19	15.6	17.3	16.5	500	17	200	17.2	300	17.3	100		17.3	100	17.9	7100	18	4100	300	17.3	17.3	17.3	17.3
KTT ▼	2.8	2.4	2.6					2.4	1500	2.5	1000	-0.1							1100	2.5	2.5	2.5	2.5
L14 ■	6.1	5.1	5.6	5.1	3000	5.2	1000	5.5	5000	5.6	400		5.7	1100	5.8	3000	5.9	2800	8400	5.6	5.6	5.7	5.6
L18	10.4	8.6	9.5					8.6	1000				9.3	500	9.5	2700				9.5
L35 ▲	4.2	3.6	3.9	3.8	5300	3.9	2000	4	1900	4.2	100	0.3	4.2	1300					300	4.2	4	4.2	4
L43	6.8	5.6	6.2					5.6	500				6.3	1500	6.5	1300	6.8	3000		6.2
L44 ■	7.3	6.1	6.7	6.3	2000	6.4	2000	6.5	1000	6.7	100		6.7	400	6.8	1500	7.2	3000	2100	6.7	6.6	6.7	6.5
L61 ▼	9.6	8	8.8	8.2	2000	8.5	3000	8.6	1500	8.6	500	-0.2	8.9	2100					4400	8.7	8.8	8.9	8.6
L62	4.9	4.1	4.5					4.3	2000				4.9	100						4.5
LAS ▼	38.5	31.5	35	34.6	12500	34.7	10000	34.8	17400	34.8	6000	-0.2	34.9	10500	35	8100	35.2	2000	104900	34.9	35	35	34.8
LBE ▲	11.3	9.3	10.3					9.8	100	10.9	100	0.6	10.9	1100	11	1000	11.1	600	100	10.9	10.9	10.9	10.9
LCD	7.5	6.3	6.9																	6.9
LCS ■	7.9	6.5	7.2	6.8	2000	6.9	3100	7	3700	7.2	100		7.2	900	7.3	3000	7.4	5100	12700	7.2	7	7.2	7
LDP	42.6	35	38.8			35.1	100	35.2	300				38.9	1000	39	400				38.8
LHC ▲	43	35.2	39.1	39.4	600	39.5	1200	39.6	600	39.6	100	0.5	40.5	2400	40.9	500	41	2100	6900	40	39.6	40.4	39.6
LIG ▲	7.3	6.1	6.7	6.3	2000	6.7	10000	6.8	300	6.8	1000	0.1	7	5200	7.1	5100	7.2	10000	1000	6.8	6.8	6.8	6.8
LM3	3	2.6	2.8					2.7	100				2.8	7700	2.9	9000	3	14500		2.8
LM7 ■	3.7	3.1	3.4			3.3	2000	3.4	2300	3.4	400		3.7	300					400	3.4	3.4	3.4	3.4
LO5 ■	3.7	3.1	3.4			3.2	500	3.3	200	3.4	200		3.4	1800	3.7	1100			200	3.4	3.4	3.4	3.4
LTC ▼	6.7	5.5	6.1	5.7	3000	5.8	4000	5.9	3000	6	1100	-0.1	6	1300	6.1	800	6.2	9500	12900	6	6	6.1	6
LUT ■	4	3.4	3.7	3.4	1200	3.5	4500	3.6	7000	3.7	200		3.7	800	3.8	6000	3.9	3000	6600	3.7	3.7	3.7	3.7
MAC	4.4	3.6	4	3.8	35000	3.9	1900	4	21300				4.2	8500	4.3	6500	4.4	1000		4
MAX ■	4.1	3.5	3.8	3.5	5600	3.6	12000	3.7	14500	3.8	200		3.8	300	3.9	6200	4	18300	51400	3.8	3.8	3.9	3.8
MCC	16.5	13.5	15										15	100	16.5	200				15
MCF	17.8	14.6	16.2										15.9	300	16	1000	16.3	300		16.2
MCL ■	1.4	1.2	1.3					1.2	1800	1.3	2500		1.3	1000	1.4	5700			9800	1.3	1.3	1.3	1.3
MCO	2.8	2.4	2.6					2.4	8100				2.6	2500	2.7	2800	2.8	100		2.6
MDC ▼	12.1	9.9	11							10.6	200	-0.4	10.6	100	11	5000			1000	10.6	10	10.6	10
MEC ▲	6.7	5.5	6.1	5.8	3000	5.9	10000	6	1200	6.2	1500	0.1	6.2	500	6.3	3300	6.5	1500	10100	6.2	6.3	6.3	6		100
MHL	12.3	10.1	11.2										11.4	500	11.5	1000	12.3	800		11.2
MIC	15.1	12.5	13.8			12.6	500	13	1000				13.7	100	13.8	100	14	1100		13.8
MIH ■	6	5	5.5	5.1	2000	5.3	3000	5.4	2000	5.5	500		6	500					500	5.5	5.5	5.5	5.5
MIM	6.9	5.7	6.3										6	1500	6.2	1000	6.3	200		6.3
MKV ▼	8.2	6.8	7.5	6.8	700	6.9	1500	7	3500	6.9	200	-0.6	7.9	300	8.2	800			2000	6.9	7	7	6.9
MMC ▼	5.1	4.3	4.7							4.3	1000	-0.4	4.6	300	4.7	3000	4.9	1000	1000	4.3	4.3	4.3	4.3
MNC ■	4.5	3.7	4.1	3.7	5000	3.8	6000	3.9	600	4.1	100		4.1	8100	4.2	16000	4.3	2000	2000	4.1	3.9	4.1	3.9
NAG	2.3	1.9	2.1			1.9	2400	2	700				2.1	1800	2.2	6200	2.3	4400		2.1
NBC ■	14.9	12.3	13.6	13.1	500	13.5	1000	13.6	4800	13.6	300		13.7	900	13.9	100	14	100	4200	13.6	13.6	13.6	13.6		1000
NBP ▼	17.8	14.6	16.2					16	1900	16	200	-0.2	16.3	1000	16.5	400	16.7	1100	1500	16	16	16	16	1500
NDN ■	5.9	4.9	5.4	5.2	38400	5.3	75600	5.4	33100	5.4	5000		5.5	40100	5.6	58000	5.7	40000	220300	5.4	5.5	5.5	5.3
NET	42.6	35	38.8	38	1000	38.1	400	38.2	200				38.8	1100	38.9	2800	39	2200		38.8
NGC	12.1	9.9	11										12.1	300						11
NHA ▼	3.7	3.1	3.4							3.1	100	-0.3	3.2	3500	3.3	2000	3.4	500	13200	3.1	3.5	3.5	3.1
NHC ■	19.8	16.2	18					17	3700	18	100		18	100	19	100	19.4	100	100	18	18	18	18
NIS	8.8	7.2	8																	8
NLC ▲	18.4	15.2	16.8	16.5	6000	16.6	500	16.8	3000	17.8	100	1	17.7	1000	17.8	1500	17.9	2300	2600	17.8	16.2	17.8	16.2	300
NPS ▲	18.1	14.9	16.5			17	200	17.1	100	17.1	100	0.6							1900	17.1	17.5	18.1	17.1
NSN	7.2	6	6.6										6	5400	6.6	3000	7.2	11900		6.6
NST ■	8.8	7.2	8							8	200		8.5	1300	8.7	200	8.8	1400	200	8	8	8	8		200
NTP ▼	53.5	43.9	48.7	46.1	100	46.2	9200	46.3	100	47.9	100	-0.8	47.9	200	48	800	48.3	1000	18300	47.1	48.7	49.8	46	239200	239200
NVB ▼	7.8	6.4	7.1			6.4	3000	6.7	400	6.7	100	-0.4	7.2	3000	7.3	2500	7.5	500	200	6.7	7.2	7.2	6.7
NVC ■	1	0.8	0.9					0.8	23500	0.9	100		0.9	162600	1	146500			1700	0.9	0.8	0.9	0.8
OCH ▲	26.4	21.6	24			21.7	1000	24	500	25	100	1	25	2000	26	2000	26.4	3000	9100	25	24	25	24
ONE	7.2	6	6.6	6.5	5000	6.6	10500	6.7	2000				6.9	10000	7	16800	7.1	19000		6.6
ORS ▲	2.6	2.2	2.4	2.2	40800	2.3	80000	2.4	54800	2.5	500	0.1	2.5	71900	2.6	216900			150600	2.5	2.4	2.5	2.4
PCG ▼	6.9	5.7	6.3							5.9	100	-0.4	5.7	700	5.8	700	5.9	1000	100	5.9	5.9	5.9	5.9	100
PCT	3.8	3.2	3.5			3.3	10000	3.4	24100				3.5	7700	3.6	6000	3.7	3500		3.5
PDC	3.3	2.7	3	2.8	80000	2.9	3000	3	2500				3.2	4800	3.3	600				3
PFL ■	2.7	2.3	2.5			2.3	221800	2.4	116900	2.5	800		2.5	39200	2.6	163100	2.7	260000	84900	2.5	2.5	2.5	2.4
PGS ▼	21	17.2	19.1	18.7	40700	18.8	20800	18.9	5000	19	100	-0.1	19	9600	19.1	24900	19.2	24400	319000	19	19.1	19.2	18.9	20000	32400
PGT ■	3.8	3.2	3.5	3.2	1000	3.3	2000	3.4	1500	3.5	500		3.6	10200	3.7	6800	3.8	1300	3100	3.5	3.5	3.5	3.5
PHC ▲	3.5	2.9	3.2	3	9000	3.1	1000	3.2	2200	3.4	200	0.2	3.4	2000	3.5	1400			1000	3.4	3.4	3.4	3.3
PHH ▲	4.1	3.5	3.8	3.5	1000	3.6	6100	3.7	7800	4	100	0.2	4	24900	4.1	1000			1300	4	3.8	4	3.8
PHS ▲	3.3	2.7	3			2.7	11300	2.8	100	3.1	19900	0.1	3.2	1000	3.3	17000			20000	3.1	3.1	3.1	3.1
PID	7.5	6.3	6.9										6.8	100	7	600				6.9
PIV	5.5	4.5	5										4.5	5000	5	200				5
PJC	16.5	13.5	15																	15
PLC ▲	17.9	14.7	16.3	16.3	2700	16.5	72800	16.6	22700	16.8	500	0.5	16.8	1000	16.9	14600	17	11400	70500	16.8	16.5	16.8	16.5
PMC ▼	40.7	33.3	37	35	10000	36.1	1000	36.6	4900	36.8	1000	-0.2	36.8	500	36.9	300	37.2	1100	1800	36.8	37	37	36.5	600
PMS ■	7.7	6.3	7					6.3	100	7	200		7	900	7.2	300	7.3	1000	500	7	7	7	7
POT ■	8.1	6.7	7.4	7.2	1000	7.3	5000	7.4	600	7.4	1700		7.5	2000	7.6	2200	7.8	800	12300	7.4	7.4	7.4	7.4	400
PPE ▲	2.3	1.9	2.1			1.9	500	2	500	2.2	100	0.1	2.2	2400	2.3	1100			100	2.2	2.2	2.2	2.2
PPG ▼	3.3	2.7	3	2.7	500	2.8	1500	2.9	400	2.9	100	-0.1	3.1	1400	3.2	5000			200	2.9	3.3	3.3	2.9	100
PPP ■	11	9	10					10	1300	10	500		11	100					700	10	10	10	10
PPS ■	10.3	8.5	9.4			9.2	1000	9.3	11000	9.4	2000		9.7	500	9.8	3900	10	1800	13900	9.4	9.4	9.4	9.4
PRC ▼	9.5	7.9	8.7							7.9	500	-0.8							600	7.9	8	8	7.9
PSC	10.8	9	9.9					10	1000											9.9
PSG ■	0.9	0.7	0.8			0.7	334500	0.8	12700	0.8	4400		0.9	107600					22200	0.8	0.8	0.8	0.8
PSI ▲	7.7	6.3	7	6.7	7500	6.8	15000	6.9	11300	7.1	300	0.1	7.1	15200	7.2	17600	7.3	13300	54900	7	7	7.1	7
PTI ▲	10.8	9	9.9	9.5	5300	9.7	7000	10	2900	10	100	0.1	10.7	2500	10.8	500			100	10	10	10	10
PTM	8.5	7.1	7.8										8.2	600						7.8
PTS ■	4.9	4.1	4.5			4.1	5100	4.2	400	4.5	100		4.5	2900	4.6	3800	4.8	500	100	4.5	4.5	4.5	4.5
PV2 ■	3.5	2.9	3.2	2.9	52200	3	88600	3.1	70200	3.2	2700		3.2	15900	3.3	191200	3.4	122400	264600	3.2	3.3	3.3	3.2
PVA ▲	5.2	4.4	4.8	4.5	18500	4.6	103100	4.7	31100	4.9	800	0.1	4.9	86900	5	101500	5.1	100600	110200	4.8	4.8	4.9	4.7
PVC ▲	18.8	15.4	17.1	17	48200	17.1	23400	17.2	200	17.2	500	0.1	17.3	7900	17.4	28800	17.5	60300	425200	17.2	17.1	17.6	17	99000	50000
PVE ■	7	5.8	6.4	6.1	3500	6.2	13200	6.3	7200	6.4	100		6.4	8000	6.5	4000	6.6	10400	41800	6.3	6.4	6.4	6.3
PVG ▲	9.6	8	8.8	8.6	19200	8.7	64000	8.8	2200	8.9	500	0.1	8.9	500	9	34000	9.1	38000	59900	8.8	8.9	9	8.8	1000
PVI	18	14.8	16.4	16	1000	16.1	200	16.2	1500				16.4	2000	16.5	4900	16.8	1600		16.4
PVL ▼	4	3.4	3.7			3.4	255900	3.5	306500	3.6	2000	-0.1	3.6	87000	3.7	185500	3.8	153900	328900	3.6	3.7	3.7	3.5	1100
PVR ▲	3.8	3.2	3.5					3.2	9000	3.6	100	0.1	3.6	900	3.7	19100	3.8	1700	1900	3.6	3.5	3.6	3.2
PVS ■	19.2	15.8	17.5	17.2	134700	17.3	122400	17.4	14600	17.5	100		17.5	191000	17.6	335600	17.7	132900	1462700	17.4	17.5	17.6	17.4	887800	28185
PVV ▲	4	3.4	3.7	3.5	35700	3.6	42300	3.7	58800	3.8	1000	0.1	3.8	54700	3.9	49900	4	84700	105200	3.8	3.7	3.8	3.7
PVX ▼	6.3	5.3	5.8	5.4	152300	5.5	502000	5.6	626700	5.7	2000	-0.1	5.7	335900	5.8	970800	5.9	1445200	3168200	5.7	5.8	5.9	5.6	1094900	30000
PXA ▼	1.6	1.4	1.5					1.4	11400	1.4	2900	-0.1	1.5	70900	1.6	111400			33800	1.4	1.4	1.5	1.4
QCC ▲	2.6	2.2	2.4					2.2	100	2.5	200	0.1	2.5	100					200	2.5	2.5	2.5	2.5
QHD	8.8	7.2	8	7.2	100	8	600	8.3	300											8
QNC ▲	5.8	4.8	5.3	4.8	200	5.2	4000	5.3	4200	5.4	1000	0.1	5.4	2200	5.5	2000	5.7	1000	1900	5.4	5.3	5.4	5.3
QST	9.9	8.1	9																	9
QTC ■	42.9	35.1	39	38.3	800	38.4	1500	38.5	200	39	200		39	700	39.2	1000	39.4	500	5500	39	38.5	39	38.4
RCL ■	20	16.4	18.2	17	100	17.1	100	17.2	500	18.2	100		18.2	2100	18.3	5000	18.4	3000	6600	18.2	17.9	18.2	17.9	3400
RHC ▲	17.6	14.4	16	15.8	1000	16	2500	16.3	3000	16.5	300	0.5	16.5	2100	16.6	1000	16.8	5000	19300	16.5	16.5	16.6	16.5
S12 ■	4	3.4	3.7					3.4	1400	3.7	100		3.7	4300	3.9	10000	4	20200	400	3.7	3.4	3.7	3.4
S55	28	23	25.5	24.4	600	25	300	25.3	400				27.9	100	28	1000				25.5
S74 ▼	8.6	7.2	7.9	7.5	2000	7.6	1000	7.7	200	7.7	400	-0.2	7.8	1200	7.9	900	8	900	20700	7.7	7.4	7.8	7.4		2000
S91 ▼	9.9	8.1	9	8.5	4000	8.6	2300	8.7	1100	8.7	900	-0.3	8.9	1000	9	2000	9.1	1500	1600	8.7	8.6	8.7	8.6
S96 ▼	3.8	3.2	3.5			3.2	45600	3.3	2000	3.4	800	-0.1	3.4	5000	3.5	10500	3.6	4300	104700	3.4	3.4	3.5	3.2
S99 ▼	4.9	4.1	4.5			4.1	19800	4.2	29700	4.3	200	-0.2	4.4	5000	4.5	2200	4.7	5800	60800	4.3	4.5	4.5	4.2
SAF	31.9	26.1	29			26.1	800	26.2	100											29
SAP ▲	13.7	11.3	12.5			11.8	1500	12.5	1000	13	500	0.5	13	100					600	13	12.9	13	12.9
SCJ ▼	6.8	5.6	6.2	5.7	2000	5.8	2000	5.9	10000	6	1000	-0.2	6.1	1000	6.2	4000	6.3	2100	3500	6	6.1	6.1	6
SCL ▼	9.1	7.5	8.3					7.5	8200	7.5	400	-0.8	7.7	10000	7.8	6400	8	2000	125500	7.5	8	8	7.5
SCR ▼	8.2	6.8	7.5	7.1	742600	7.2	479500	7.3	63200	7.3	4700	-0.2	7.4	141500	7.5	588500	7.6	396300	2515300	7.3	7.5	7.5	7.3		50000
SD1	2.7	2.3	2.5			2.3	2000	2.4	1000				2.5	1600	2.7	9700				2.5
SD2 ▼	7.5	6.3	6.9			6.3	60300	6.4	7200	6.6	500	-0.3	6.6	500	6.7	7400	6.8	2000	66800	6.5	6.7	6.7	6.5
SD4 ▼	4.7	3.9	4.3			3.9	23000	4	4400	4.1	1000	-0.2	4.2	1200	4.3	9300	4.4	1000	4100	4.1	4	4.1	4
SD5 ▲	22.3	18.3	20.3	20.3	5600	20.4	4200	20.5	200	20.9	3000	0.6	20.9	10600	21	7300	21.2	5000	56800	20.7	20.3	21.2	20.3
SD6 ▼	11.2	9.2	10.2	9.6	1000	9.7	30500	9.8	16100	9.8	7500	-0.4	10	9400	10.1	4700	10.2	18600	201300	9.8	10.2	10.2	9.8	6000
SD7 ▼	8.1	6.7	7.4	6.7	2000	6.8	2300	6.9	1800	6.8	200	-0.6	7	1000	7.1	1000	7.2	12100	34000	6.9	7.3	7.5	6.8
SD9 ▼	10.1	8.3	9.2	8.5	10500	8.6	4600	8.7	600	8.8	2000	-0.4	8.9	4800	9	5000	9.2	10800	82700	8.8	9	9.2	8.7		5000
SDA ■	5.2	4.4	4.8	4.4	4100	4.5	3000	4.6	1000	4.8	100		4.8	1100	4.9	4600	5	400	1100	4.8	4.6	4.8	4.6
SDB ▼	1.3	1.1	1.2					1.1	600	1.1	100	-0.1	1.3	100					500	1.1	1.2	1.2	1.1
SDC	8.5	7.1	7.8					7.1	5100				8.5	3700						7.8
SDD ▼	3.8	3.2	3.5					3.2	157100	3.3	1000	-0.2	3.3	43000	3.4	30700	3.5	91300	469500	3.3	3.4	3.4	3.2
SDE	8	6.6	7.3					6.6	3000				7.3	300	7.6	5000				7.3
SDG ■	23.6	19.4	21.5			21	300	21.5	1900	21.5	300		22	500					500	21.5	21.5	21.5	21.5
SDH ▼	3.9	3.3	3.6			3.3	112600	3.4	61500	3.5	100	-0.1	3.5	36600	3.6	38300	3.7	139600	183100	3.5	3.6	3.6	3.4
SDN	27.2	22.4	24.8										27	200	27.2	300				24.8
SDP ▼	4.6	3.8	4.2					3.8	100	3.8	300	-0.4	3.9	5000	4	7000	4.1	17200	20100	3.8	4.1	4.1	3.8
SDT ▼	15.6	12.8	14.2	13.7	3000	13.8	8500	13.9	11700	13.9	300	-0.3	14.2	3000	14.3	5000	14.4	2000	49800	14	14.2	14.2	13.9	1000
SDU ▼	6.1	5.1	5.6			5.1	100	5.2	5900	5.5	1400	-0.1	5.4	3600	5.5	6500	5.7	5000	18800	5.5	5.6	5.6	5.2
SDY	2.6	2.2	2.4										2.3	1000	2.4	1100	2.6	1100		2.4
SEB	28.6	23.4	26										27	900	27.3	1000	27.5	3000		26
SED	15.4	12.6	14	13.3	1000	13.4	100	13.5	100				14.8	200	14.9	1000	15.4	1100		14
SEL	8.4	7	7.7	7.4	900	7.5	5000	7.7	10000				8.4	1100						7.7
SFN	13.5	11.1	12.3					12.2	10000				12.5	500	12.7	500				12.3
SGC	22.7	18.7	20.7	19.1	1000	19.4	200	22	100											20.7
SGD ▲	11.5	9.5	10.5	9.5	100	10.3	1000	10.4	500	10.7	100	0.2	10.7	900	10.8	4000	10.9	1000	4100	10.7	10.5	10.7	10.5	100
SGH	79.2	64.8	72										79	100	79.2	11500				72
SHA	5.5	4.5	5																	5
SHB ■	7.7	6.3	7	6.7	1742500	6.8	3008000	6.9	4660500	7	100		7	56800	7.1	2039600	7.2	2680500	3166700	7	7	7.1	6.9	49000	20800
SHN ■	1.3	1.1	1.2					1.1	534200	1.2	3000		1.2	199100	1.3	651200			110600	1.2	1.2	1.2	1.1
SHS ■	7.2	6	6.6	6.4	169900	6.5	301500	6.6	2800	6.6	200		6.7	252200	6.8	206100	6.9	122600	696600	6.6	6.6	6.7	6.5
SIC ▼	6.8	5.6	6.2					5.6	1000	6	100	-0.2	6.1	1700	6.2	5500	6.3	5700	1100	6	5.8	6	5.8
SJ1 ▼	25.5	20.9	23.2	22.5	1000	22.8	700	22.9	500	22.9	1000	-0.3	23.2	200	24.5	300	24.7	500	12200	22.9	23	23	22.8
SJC ▼	8.1	6.7	7.4					6.7	100	7	300	-0.4	7	1700	7.2	2000	7.4	5400	300	7	7	7	7
SJE ■	11.8	9.8	10.8	10.6	3100	10.8	7400	10.9	1000	10.8	800		11.2	1100	11.5	3200	11.7	100	9700	10.8	10.7	11.2	10.6
SJM ▲	2	1.8	1.9							2	200	0.1	2	1000					300	2	2	2	2
SKS ▲	7.2	6	6.6	6.4	300	6.5	400	6.6	17800	6.7	600	0.1	6.8	2400	6.9	7100	7	8500	8900	6.6	6.6	6.7	6.6	2000
SLS	29.9	24.5	27.2					26.5	100				27.2	1400	27.5	1000	28.5	1400		27.2
SMT	11	9	10										9.9	2000	10	2800	10.2	1200		10
SNG ▼	15.8	13	14.4	13.5	4000	13.6	300	14.1	2900	14.1	100	-0.3	14.3	1000	14.7	1000	14.9	1200	100	14.1	14.1	14.1	14.1
SPI ▼	12.5	10.3	11.4							10.3	100	-1.1	11.8	100	11.9	500	12	6300	300	10.3	10.5	10.5	10.3
SPP ■	7.7	6.3	7			6.3	2000	6.4	500	7	100		7	1200	7.1	5800	7.2	1000	200	7	6.9	7	6.9
SQC	71.3	58.5	64.9																	64.9					149000
SRA ▲	2.4	2	2.2							2.3	100	0.1	2.3	2900	2.4	3000			100	2.3	2.3	2.3	2.3
SRB ■	2.4	2	2.2			2	13000	2.1	20400	2.2	300		2.2	600	2.3	36500	2.4	37000	8500	2.2	2.3	2.3	2.2
SSG	3.8	3.2	3.5																	3.5
SSM ▲	6.8	5.6	6.2	6.1	4000	6.2	5900	6.3	2600	6.4	3000	0.2	6.5	700	6.6	1800	6.7	1100	6400	6.4	6.3	6.4	6.3
STC ▼	11.7	9.7	10.7			10.5	3000	10.6	800	10.6	1600	-0.1	10.7	700	10.8	7500	10.9	2800	1600	10.6	10.6	10.6	10.6
STL ▲	3.4	2.8	3.1	2.8	18000	2.9	10700	3	43100	3.2	100	0.1	3.2	20500	3.3	24900	3.4	111200	27100	3.2	3.1	3.2	3
STP ■	10.2	8.4	9.3	9.1	8200	9.2	1300	9.3	14500	9.3	9900		9.4	2500	9.5	17400	9.6	17500	49400	9.3	9.2	9.3	9.1
SVN	32.6	26.8	29.7																	29.7
TAG	44.9	36.9	40.9										40.7	400	40.9	5000	41.5	5000		40.9
TAS	1	0.8	0.9																	0.9
TBX	17.8	14.6	16.2										14.6	300						16.2
TC6 ■	12.3	10.1	11.2	10.8	7100	10.9	200	11	5000	11.2	1000		11.2	1000	11.3	3900	11.4	3100	7900	11.2	11.1	11.2	11.1
TCS ▼	13	10.8	11.9	11.1	200	11.3	1000	11.5	4000	11.6	1200	-0.3	11.7	1000	11.8	1400	12	500	8600	11.6	11.2	11.6	11.2
TCT ▲	164.8	135	149.9	146	100	147	100	148	300	150	200	0.1	150	100	151.8	200	151.9	100	1000	150	153	153	143
TDN	12.1	9.9	11	10.4	3000	10.6	2000	10.7	1000				11.2	100	11.3	100	11.4	100		11
TET	16.6	13.6	15.1			13.6	1000	14	300											15.1
TH1	34.1	27.9	31										32.2	100	34.1	3100				31
THB ▼	15.2	12.6	13.9	12.6	1200	13.2	100	13.3	100	13.7	100	-0.2	13.6	500	13.7	900	13.8	1000	500	13.7	14.1	14.1	13.5
THT ▲	11.9	9.9	10.9	10.7	100	10.8	5000	10.9	6200	11	200	0.1	11	4900	11.1	700	11.2	8700	38700	11	10.9	11	10.9
THV ▲	0.5	0.3	0.4			0.3	1343800	0.4	291700	0.5	1000	0.1	0.5	927800					649600	0.4	0.4	0.5	0.3
TIG ▼	4.4	3.6	4			3.6	41300	3.7	5000	3.7	1000	-0.3	3.8	1200	3.9	2000	4	41100	90400	3.7	4	4	3.7
TJC ■	2.5	2.1	2.3	2.1	1000	2.2	2000	2.3	200	2.3	300		2.5	8000					2300	2.3	2.4	2.4	2.3
TKC ■	3.5	2.9	3.2	2.9	100	3	5000	3.1	10000	3.2	1000		3.2	1000	3.3	11000	3.4	2000	2000	3.2	3.2	3.2	3.2
TKU	8.2	6.8	7.5					6.8	100				7.5	1300						7.5
TMC ▲	10.8	9	9.9	9.1	5000	9.3	400	9.5	2500	10.2	500	0.3	10.3	1000	10.5	1100	10.8	5000	500	10.2	10.2	10.2	10.2
TMX	7.2	6	6.6					6.1	10100				6.7	100						6.6
TNG ▼	10	8.2	9.1	8.8	31000	8.9	6000	9	1900	9	2000	-0.1	9.2	4000	9.3	3400	9.4	14000	24700	9	9.2	9.4	9	1700
TPH	6.9	5.7	6.3			6	500	6.3	3000											6.3
TPP ▲	13.6	11.2	12.4	12.2	4500	12.3	3600	12.4	4000	12.5	1000	0.1	12.6	3100	12.7	1000	12.8	1000	39200	12.5	12.4	12.5	12.4
TSB ▲	8.3	6.9	7.6							7.8	500	0.2	7.8	1200					500	7.8	7.8	7.8	7.8
TSM	2.9	2.5	2.7																	2.7
TST ▼	4.1	3.5	3.8			3.5	500	3.6	500	3.7	200	-0.1	3.7	4200	3.8	5200	3.9	5700	10500	3.7	3.7	3.7	3.5
TTC ▲	7.9	6.5	7.2	6.5	10000	6.8	5100	7	2200	7.3	200	0.1	7.3	1800	7.5	700	7.9	100	14100	7.3	7	7.3	7	11200
TTZ	33	27	30																	30
TV2 ▼	14.1	11.7	12.9	11.7	1000	12	600	12.5	900	12.5	2100	-0.4	12.9	2000	13	1000	13.5	500	6100	12.5	12.6	12.6	12.5
TV3	14.1	11.7	12.9					12	300											12.9
TV4 ▼	11	9	10	9.1	300	9.4	4700	9.5	2300	9.9	100	-0.1	9.9	2600	10	2700	10.1	500	11700	9.9	10	10	9.4
TVD ■	11.5	9.5	10.5	9.6	5000	10	1400	10.5	5500	10.5	100		10.6	1800	10.7	5200	11	1000	25000	10.5	10.5	10.6	10.5
TXM ▲	3.6	3	3.3	3.1	1000	3.2	2400	3.3	7800	3.4	1500	0.1	3.5	1500	3.6	600			11400	3.4	3.3	3.4	3.3
UNI ▼	7.4	6.2	6.8	6.5	2100	6.6	1000	6.7	8700	6.7	1300	-0.1	6.8	1600	6.9	17200	7	13000	30600	6.7	6.8	6.9	6.7
V12 ■	8.8	7.2	8					7.6	1000	8	100		8	1900	8.1	5100	8.5	10000	100	8	8	8	8
V15 ▼	2.6	2.2	2.4					2.2	38300	2.2	100	-0.2	2.3	4800	2.4	34800	2.5	43800	54800	2.3	2.4	2.4	2.2
V21	8.9	7.3	8.1										8.1	2000	8.8	4100				8.1
VAT	5.6	4.6	5.1										4.9	100	5	1000	5.1	1000		5.1
VBC	41.6	34.2	37.9										35	700	41	100	41.6	100		37.9
VBH ▼	19.3	15.9	17.6							16.9	300	-0.7	16.9	300	17	300	17.2	800	600	16.9	17	17.1	16.9
VC1 ■	16.7	13.7	15.2					13.7	500	15.2	2300		15.2	600	15.3	1100	15.5	200	2300	15.2	15.2	15.2	15.2
VC2 ▼	8.2	6.8	7.5	7.2	200	7.3	11000	7.4	23900	7.4	2800	-0.1	7.5	3000	7.6	10300	7.7	13000	26100	7.4	7.6	7.6	7.4
VC3	13.7	11.3	12.5										12.5	500	13	500	13.6	500		12.5
VC5 ▲	6.6	5.4	6	5.8	12500	5.9	13000	6	3500	6.1	100	0.1	6.1	3300	6.2	2000	6.5	1000	8100	6.1	6	6.1	6
VC6	7	5.8	6.4										6.3	2400	6.4	4000	6.5	500		6.4
VC7 ■	4.8	4	4.4	4.1	2400	4.2	1000	4.3	1100	4.4	100		4.4	800	4.5	1900	4.8	8200	3600	4.4	4.3	4.4	4.3
VC9 ▲	8	6.6	7.3	7.1	100	7.2	100	7.3	100	7.4	600	0.1	7.4	5000	7.7	2200	7.8	500	600	7.4	7.4	7.4	7.4
VCC ▲	11.1	9.1	10.1	9.8	800	9.9	13800	10	2500	10.2	100	0.1	10.2	3000	10.3	1000	10.4	1000	2100	10.2	10.1	10.2	10.1
VCG ▲	14.7	12.1	13.4	13.2	201800	13.3	154200	13.4	24800	13.5	200	0.1	13.5	74300	13.6	169500	13.7	189100	881400	13.5	13.4	13.6	13.3	600400	11100
VCM ▼	13.4	11	12.2					11	5700	11	100	-1.2	13.3	500	13.4	2500			100	11	11	11	11
VCR ■	1.9	1.7	1.8					1.7	6500	1.8	100		1.8	1000	1.9	3900			8700	1.8	1.7	1.9	1.7
VCS	10.8	9	9.9	9.1	6000	9.2	6400	9.3	1000				9.8	200	9.9	4700	10	100		9.9
VCV ▲	1.7	1.5	1.6	1.5	4800	1.6	8000	1.7	21400	1.7	100	0.1							100	1.7	1.7	1.7	1.7
VDL	27.5	22.5	25			24	100	24.5	1000				25.4	500	25.5	1000	26	1300		25
VDS	4	3.4	3.7	3.4	500	3.5	200	3.6	100				3.8	800	3.9	5000	4	10100		3.7
VE1 ▲	2.9	2.5	2.7					2.5	100	2.8	200	0.1	2.8	19600	2.9	12600			14800	2.8	2.8	2.8	2.6
VE2	9.5	7.9	8.7										8.8	100						8.7
VE3 ▲	8.9	7.3	8.1	8.1	2700	8.2	5900	8.3	200	8.4	100	0.3	8.4	500	8.5	1200	8.6	1500	13400	8.4	8.2	8.5	8.2
VE4	10.3	8.5	9.4					9.2	6700											9.4
VE8	2.9	2.5	2.7										2.9	300						2.7
VE9 ▲	6.3	5.3	5.8	5.6	1300	5.7	1500	5.8	200	5.9	200	0.1	5.9	8200	6	200	6.1	500	7100	5.9	5.8	5.9	5.7
VFR ■	5.6	4.6	5.1	4.7	1200	4.8	1200	4.9	4600	5.1	100		5.1	1600	5.2	12000	5.3	1000	2100	5	5	5.1	5
VGP	18.1	14.9	16.5			14.9	900	15	200				16.3	500	16.4	1000	16.5	300		16.5
VGS ■	6	5	5.5	5.2	108800	5.3	132500	5.4	92900	5.5	200		5.5	7200	5.6	139500	5.7	109600	277600	5.5	5.5	5.6	5.5
VHH ■	2	1.8	1.9			1.8	10300	1.9	9000	1.9	100		2	900					10600	2	1.9	2	1.8
VHL ▼	15.2	12.6	13.9	12.6	5000	13	500	13.5	900	13.5	100	-0.4	14	900					100	13.5	13.5	13.5	13.5	100
VIE	3	2.6	2.8																	2.8
VIG ■	2.7	2.3	2.5			2.3	238100	2.4	88600	2.5	1100		2.6	134400	2.7	206500			58800	2.5	2.5	2.6	2.5
VIT ▼	6.6	5.4	6					5.4	3000	5.4	3800	-0.6	5.9	100	6	1000	6.5	2100	11000	5.4	5.4	5.4	5.4
VIX	8	6.6	7.3										7.2	1000	7.3	2000	7.5	100		7.3
VKC ■	6.4	5.4	5.9	5.6	6000	5.7	30100	5.8	22500	5.9	20000		5.9	22200	6	32700	6.1	69300	80700	5.9	5.9	6	5.8
VLA	10.4	8.6	9.5			9.4	6600	9.5	3000				10.3	5200	10.4	800				9.5
VMC	14.3	11.7	13	11.7	100	12.6	3000	13	5000				14	3600	14.3	4300				13
VNC ■	14.5	11.9	13.2			12.9	1000	13	800	13.2	800		13.5	5000	13.6	300	13.9	200	800	13.2	13.2	13.2	13.2	800
VND ▼	10.4	8.6	9.5	9.1	94900	9.2	110700	9.3	134900	9.4	500	-0.1	9.4	20900	9.5	196200	9.6	188000	293100	9.4	9.5	9.5	9.3
VNF	15.1	12.5	13.8	13	4700	13.1	2000	13.2	2500				13.9	500	14	400	14.5	500		13.8
VNN	5.2	4.4	4.8										4.4	100	4.5	300	5	400		4.8
VNR ▲	26.4	21.6	24	23	1000	24	3900	24.1	1000	26	7500	2	25.9	7000	26	2500	26.4	500	27700	26	25.4	26	25.4	27700	23500
VNT	25.4	20.8	23.1	20.9	2000	22.1	200	23	100				25	1700	25.4	1000				23.1
VPC ▲	1.7	1.5	1.6					1.5	31900	1.7	100	0.1	1.7	21400					69400	1.7	1.7	1.7	1.6
VTC ▼	3.3	2.7	3							2.8	1000	-0.2	3	1400	3.2	2200	3.3	600	1100	2.8	2.9	2.9	2.8
VTL	24.2	19.8	22										21	1000						22
VTS	10.2	8.4	9.3	9.2	6700	9.3	200	9.4	300											9.3
VTV ▲	8.1	6.7	7.4	7.3	3000	7.4	3000	7.5	1000	7.8	100	0.4	7.9	3600	8	1000	8.1	200	100	7.8	7.8	7.8	7.8
VXB ▼	9.5	7.9	8.7					8.5	2500	8.5	200	-0.2							7500	8.5	8.5	8.5	8.5
WCS ▲	55	45	50	49	2000	49.1	1100	49.2	100	50.2	100	0.2	50.9	600	51	600	55	200	100	50.2	50.2	50.2	50.2
WSS ▲	4.7	3.9	4.3	4	88000	4.1	75600	4.2	83700	4.4	600	0.1	4.4	57400	4.5	59700	4.6	80600	34900	4.4	4.3	4.4	4.3
XMC	6.6	5.4	6					5.4	1500				6.2	1000	6.3	900	6.4	2000		6
YBC	19	15.6	17.3										16.8	300	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