|
|
|
|
|
|
|
|
HOSE trực tuyến |
|
|
|
HNX trực tuyến |
|
|
|
Giao dịch thỏa thuận |
|
|
|
UPCoM trực tuyến |
|
|
|
Thống kê Index |
|
|
|
Dữ liệu lịch sử |
|
|
|
Giao dịch NĐTNN |
|
|
|
| TESTING MODE - REPLAY 08/09/2008 |
| Ngày giao dịch: | 08/02/2010 | | Tình trạng thị trường: | Đóng cửa |
| VN-Index: | 491.2 | (▼ | -1.84 | | -0.37 | % | ) | | KL: | 21,676,150 | | GT: | 911.68 | tỷ | | GD: | 17,717 | | ▲ | 44 | | ■ | 46 | | ▼ | 123 | | GDTTCP | | KL: | 2,557,770 | | GT: | 88.28 | tỷ | | GD: | 23 |
| Đợt 1: | 488.86 | (▼ | -4.18 | | -0.85 | % | ) | | KL: | 1,074,050 | | GT: | 44.42 | tỷ | | GD: | 1,730 | | | Đợt 2: | 491.06 | (▼ | -1.98 | | -0.4 | % | ) | | KL: | 14,708,300 | | GT: | 636.08 | tỷ | | GD: | 13,833 | | | Đợt 3: | 491.2 | (▼ | -1.84 | | -0.37 | % | ) | | KL: | 19,118,380 | | GT: | 823.39 | tỷ | | GD: | 17,694 | |
| Ngày giao dịch: | 08/02/2010 | | Tình trạng thị trường: | Đóng cửa |
| HNX-Index: | 161.37 | (▼ | -0.47 | | -0.29 | % | ) | | KL: | 11,018,700 | | GT: | 349.82 | tỷ | | GD: | 9,763 | | ▲ | 75 | | ■ | 26 | | ▼ | 143 | | GDTTCP | | KL: | 722,000 | | GT: | 21.3 | tỷ | | GD: | 14 |
| 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 | | Giá 3 | KL 3 | Giá 2 | KL 2 | Giá 1 | KL 1 | Giá 1 | KL 1 | Giá 2 | KL 2 | Giá 3 | KL3 | | AAM ▲ | 33.8 | 30.6 | 32.2 | 32.5 | 25 | 32.8 | 30 | 33 | 21 | 33 | 1279 | 0.8 | 33.2 | 51 | 33.4 | 106 | 33.5 | 548 | 2730 | | 32.2 | 33 | 32.2 | 100 | | | ABT ■ | 58.5 | 53.5 | 56 | 55 | 656 | 55.5 | 100 | 56 | 5 | 56 | 101 | | 56.5 | 254 | 57 | 1122 | 57.5 | 236 | 176 | | 56 | 56.5 | 56 | 2 | | | ACL ▼ | 29.9 | 27.1 | 28.5 | 28.1 | 81 | 28.2 | 7 | 28.3 | 40 | 28.4 | 77 | -0.1 | 28.4 | 499 | 28.5 | 30 | 28.8 | 50 | 1651 | | 28.1 | 28.4 | 27.8 | 210 | | | AGD ▼ | 28.6 | 26 | 27.3 | | | 26 | 100 | 27 | 37 | 27 | 163 | -0.3 | 27.5 | 5 | 28.5 | 1 | 28.6 | 272 | 453 | | | 27 | 26.9 | | | | AGF ▼ | 35.4 | 32.2 | 33.8 | 32.7 | 100 | 32.8 | 1 | 32.9 | 10 | 33 | 310 | -0.8 | 33 | 455 | 33.5 | 100 | 33.6 | 150 | 1259 | | | 33 | 32.5 | | | | AGR ▼ | 22.4 | 20.4 | 21.4 | 21.1 | 31 | 21.2 | 609 | 21.3 | 260 | 21.3 | 810 | -0.1 | 21.4 | 100 | 21.5 | 299 | 21.6 | 500 | 2464 | | 21.9 | 21.9 | 21.3 | 500 | | | ALP ■ | 12.3 | 11.3 | 11.8 | 11.6 | 810 | 11.7 | 881 | 11.8 | 468 | 11.8 | 500 | | 12 | 335 | 12.1 | 95 | 12.2 | 358 | 861 | | 12.2 | 12.2 | 11.8 | | | | ANV ▼ | 15.7 | 14.3 | 15 | 14.5 | 704 | 14.6 | 1165 | 14.7 | 200 | 14.8 | 2279 | -0.2 | 14.8 | 206 | 14.9 | 1000 | 15 | 2038 | 26508 | | 14.5 | 15 | 14.4 | 60 | | | APC ▼ | 40.9 | 37.1 | 39 | | | | | | | 37.1 | 170 | -1.9 | 37.1 | 615 | 39.5 | 100 | 40 | 899 | 1225 | | 39 | 39 | 37.1 | 4 | | | ASM ▲ | 43.1 | 39.1 | 41.1 | 40.8 | 265 | 41 | 20 | 41.1 | 256 | 41.2 | 1547 | 0.1 | 41.2 | 768 | 41.4 | 120 | 41.5 | 1520 | 5928 | | 40.5 | 41.8 | 40.5 | 210 | | | ASP ▼ | 13.4 | 12.2 | 12.8 | 12.4 | 437 | 12.5 | 695 | 12.6 | 195 | 12.6 | 1030 | -0.2 | 13 | 650 | 13.2 | 50 | 13.3 | 210 | 1964 | | 12.6 | 13 | 12.6 | | | | ATA ▼ | 28.8 | 26.2 | 27.5 | 26.5 | 110 | 26.7 | 200 | 26.8 | 28 | 27 | 25 | -0.5 | 27.2 | 10 | 27.5 | 111 | 28 | 50 | 62 | | | 27 | 26.8 | | | | BAS ▼ | 14.2 | 13 | 13.6 | | | | | | | 13 | 708 | -0.6 | 13.2 | 33 | 13.6 | 393 | 13.8 | 10 | 2760 | | 13 | 13.2 | 13 | 50 | | | BBC ▼ | 32.5 | 29.5 | 31 | 30.4 | 1130 | 30.5 | 304 | 30.8 | 41 | 30.8 | 928 | -0.2 | 30.9 | 10 | 31 | 1150 | 31.2 | 320 | 4446 | | 30.5 | 31 | 30.1 | | | | BCI ▼ | 57.5 | 52.5 | 55 | 53.5 | 1085 | 54 | 4232 | 54.5 | 41 | 54.5 | 1713 | -0.5 | 55 | 2776 | 55.5 | 1070 | 56 | 1402 | 7126 | | 53.5 | 55 | 53.5 | 2355 | | | BHS ▼ | 37.4 | 34 | 35.7 | 35.2 | 300 | 35.3 | 1290 | 35.4 | 596 | 35.4 | 6466 | -0.3 | 35.5 | 543 | 35.7 | 100 | 35.8 | 486 | 17686 | | 35.2 | 35.8 | 35.2 | 2800 | | | BMC ■ | 59 | 54 | 56.5 | 54.5 | 120 | 55 | 577 | 55.5 | 50 | 56.5 | 1 | | 56.5 | 26 | 57 | 248 | 57.5 | 332 | 1564 | | 57.5 | 57.5 | 55 | 100 | | | BMI ▲ | 22.4 | 20.4 | 21.4 | 20.9 | 10 | 21 | 169 | 21.4 | 360 | 21.5 | 5 | 0.1 | 21.5 | 25 | 21.6 | 74 | 21.8 | 22 | 152 | | 21.4 | 21.5 | 21.4 | | | | BMP ▼ | 68 | 62 | 65 | 62 | 566 | 62.5 | 285 | 63 | 301 | 63 | 1342 | -2 | 64.5 | 25 | 65 | 804 | 65.5 | 302 | 2443 | | 66 | 66 | 63 | 821 | | | BT6 ■ | 61.5 | 56.5 | 59 | | | 56.5 | 202 | 57 | 1 | 59 | 4 | | 59 | 48 | 60 | 193 | 61.5 | 54 | 74 | | | 59 | 58 | | | | BTP ■ | 12.8 | 11.6 | 12.2 | 11.6 | 185 | 11.7 | 713 | 12 | 10 | 12.2 | 1 | | 12.2 | 28 | 12.7 | 50 | 12.8 | 278 | 1 | | | 12.2 | 12.2 | | | | BVH ■ | 40.1 | 36.3 | 38.2 | 36.5 | 520 | 37 | 153 | 37.5 | 50 | 38.2 | 1920 | | 38.2 | 1054 | 38.3 | 371 | 38.4 | 380 | 10803 | | 38 | 38.2 | 37.9 | 10475 | | | CAD ■ | 13 | 11.8 | 12.4 | 12.1 | 250 | 12.2 | 1360 | 12.3 | 608 | 12.4 | 260 | | 12.4 | 1604 | 12.5 | 231 | 12.6 | 650 | 1276 | | 12.3 | 12.4 | 12.3 | | | | CII ▼ | 41.4 | 37.6 | 39.5 | 38.9 | 105 | 39 | 2149 | 39.1 | 605 | 39.1 | 16928 | -0.4 | 39.2 | 295 | 39.3 | 60 | 39.4 | 117 | 34715 | | 39.5 | 39.5 | 39.1 | 5100 | | | CLC ■ | 24.6 | 22.4 | 23.5 | | | 22.4 | 10 | 22.5 | 50 | 23.5 | | | 23.5 | 9 | 23.8 | 115 | 24 | 3 | 1 | | 23.5 | 23.5 | 23.5 | | | | CMG ▼ | 27.7 | 25.1 | 26.4 | 25.1 | 290 | 25.2 | 1000 | 25.4 | 170 | 26 | 1274 | -0.4 | 26 | 626 | 26.3 | 56 | 26.5 | 1343 | 3038 | | 26.4 | 26.5 | 26 | 80 | | | CNT ▲ | 27.4 | 24.8 | 26.1 | 25.6 | 200 | 25.7 | 100 | 26.9 | 135 | 26.9 | 405 | 0.8 | 27 | 317 | 27.1 | 210 | 27.2 | 30 | 1436 | | | 27 | 25 | 1272 | | | COM ▲ | 58 | 53 | 55.5 | 53 | 800 | 54 | 70 | 55 | 2 | 57 | 115 | 1.5 | 57 | 45 | 58 | 63 | | | 130 | | 57 | 57 | 57 | | | | CSG ▼ | 12.3 | 11.3 | 11.8 | 11.5 | 1095 | 11.6 | 2294 | 11.7 | 414 | 11.7 | 779 | -0.1 | 11.8 | 46 | 12 | 1896 | 12.2 | 730 | 4303 | | 11.5 | 11.8 | 11.5 | | | | CSM ▼ | 65.5 | 59.5 | 62.5 | 59.5 | 2065 | 60 | 6922 | 60.5 | 825 | 60.5 | 1851 | -2 | 61 | 500 | 61.5 | 150 | 62 | 495 | 8838 | | 61 | 62 | 60.5 | | | | CTD ▼ | 119 | 109 | 114 | 110 | 100 | 111 | 324 | 112 | 742 | 113 | 520 | -1 | 113 | 13 | 114 | 1162 | 115 | 1363 | 3945 | | 113 | 115 | 113 | | | | CTG ▼ | 29 | 26.4 | 27.7 | 27.3 | 335 | 27.4 | 867 | 27.5 | 176 | 27.5 | 2135 | -0.2 | 27.6 | 50 | 27.7 | 300 | 28 | 460 | 11689 | | 27.5 | 27.5 | 27.2 | 3980 | | | CYC ▲ | 9.1 | 8.3 | 8.7 | 8.4 | 6 | 8.5 | 1 | 8.6 | 1 | 8.8 | | 0.1 | 8.7 | 3 | 8.8 | 198 | 8.9 | 88 | 4 | | 8.8 | 8.8 | 8.7 | | | | D2D ■ | 50 | 45.6 | 48 | 47.1 | 1 | 47.2 | 4 | 47.3 | 6 | 48 | 95 | | 48 | 702 | 48.7 | 150 | 48.8 | 100 | 339 | | 48 | 48 | 47.5 | 70 | | | DCC ▼ | 28.7 | 26.1 | 27.4 | | | 26.8 | 200 | 27 | 345 | 27 | 355 | -0.4 | 27.3 | 100 | 28 | 118 | 28.1 | 274 | 905 | | | 27.4 | 27 | | | | DCL ▼ | 56 | 51 | 53.5 | | | | | 51 | 370 | 52 | 298 | -1.5 | 51.5 | 2 | 54 | 67 | 54.5 | 100 | 328 | | | 53.5 | 52 | 258 | | | DCT ▲ | 14 | 12.8 | 13.4 | 13.2 | 800 | 13.3 | 110 | 13.4 | 586 | 13.5 | 136 | 0.1 | 13.5 | 83 | 13.6 | 20 | 13.7 | 230 | 1401 | | 13.8 | 13.8 | 13.5 | | | | DDM ▲ | 11.7 | 10.7 | 11.2 | 11.1 | 2020 | 11.2 | 2938 | 11.3 | 301 | 11.3 | 1202 | 0.1 | 11.4 | 436 | 11.5 | 709 | 11.7 | 277 | 2796 | | 11.2 | 11.3 | 11 | | | | DHA ▼ | 42.5 | 38.5 | 40.5 | 39.1 | 69 | 39.5 | 200 | 39.6 | 166 | 39.6 | 600 | -0.9 | 39.9 | 10 | 40 | 10 | 40.1 | 10 | 687 | | 39.6 | 40.7 | 39.6 | 30 | | | DHC ■ | 16.2 | 14.8 | 15.5 | 15 | 210 | 15.2 | 5 | 15.5 | 980 | 15.5 | 20 | | 15.7 | 1000 | 15.8 | 2009 | 16 | 707 | 9031 | | | 15.8 | 15.5 | | | | DHG ▼ | 127 | 115 | 121 | 117 | 261 | 118 | 201 | 119 | 105 | 119 | 227 | -2 | 123 | 5 | 124 | 10 | 126 | 24 | 903 | | 118 | 121 | 118 | 500 | | | DIC ■ | 21.8 | 19.8 | 20.8 | 20.4 | 762 | 20.5 | 1754 | 20.6 | 46 | 20.8 | 1857 | | 20.8 | 1340 | 20.9 | 5 | 21 | 1853 | 6290 | | 20.6 | 20.8 | 20.1 | | | | DIG ▼ | 73.5 | 66.5 | 70 | 67.5 | 590 | 68 | 3955 | 68.5 | 2309 | 68.5 | 4214 | -1.5 | 69.5 | 479 | 70 | 1749 | 70.5 | 4136 | 14214 | | 69.5 | 69.5 | 68.5 | 4217 | | | DMC ▼ | 54 | 49 | 51.5 | 50.5 | 120 | 51 | 193 | 51.5 | 11 | 51 | 33 | -0.5 | 53 | 228 | 53.5 | 99 | 54 | 250 | 63 | | 51 | 51 | 51 | | | | DPM ▼ | 35.1 | 31.9 | 33.5 | 32.9 | 168 | 33 | 2867 | 33.1 | 10172 | 33.1 | 10295 | -0.4 | 33.2 | 235 | 33.3 | 2182 | 33.4 | 2375 | 45767 | | 33.4 | 33.4 | 33.1 | 27241 | | | DPR ▼ | 65.5 | 59.5 | 62.5 | | | 59.5 | 630 | 60 | 787 | 60 | 739 | -2.5 | 60.5 | 899 | 62.5 | 172 | 64 | 350 | 2289 | | 61 | 61.5 | 60 | 51 | | | DQC ▼ | 37.2 | 33.8 | 35.5 | 34.7 | 150 | 34.8 | 300 | 35 | 784 | 35 | 3023 | -0.5 | 35.2 | 500 | 35.4 | 101 | 35.5 | 200 | 12683 | | 35.3 | 35.7 | 34.7 | | | | DRC ▼ | 132 | 120 | 126 | 120 | 6420 | 121 | 2416 | 122 | 1528 | 122 | 2709 | -4 | 124 | 690 | 125 | 955 | 126 | 1057 | 15783 | | 124 | 125 | 122 | 7 | | | DTT ▼ | 11.2 | 10.2 | 10.7 | 10.3 | 524 | 10.4 | 139 | 10.5 | 198 | 10.6 | 22 | -0.1 | 10.6 | 154 | 10.7 | 247 | 11 | 161 | 2219 | | 10.2 | 10.6 | 10.2 | | | | DVD ▼ | 90 | 82 | 86 | 83.5 | 5025 | 84 | 3027 | 84.5 | 1770 | 84.5 | 500 | -1.5 | 86 | 63 | 88.5 | 549 | 89 | 140 | 524 | | 86 | 88.5 | 84.5 | | | | DVP ▼ | 40.7 | 36.9 | 38.8 | 37.3 | 20 | 38 | 93 | 38.5 | 29 | 38.5 | 1 | -0.3 | 39 | 418 | 39.4 | 275 | 39.5 | 100 | 6 | | | 39 | 38.5 | | | | DXG ▼ | 64 | 58 | 61 | | | | | 58 | 315 | 59 | 849 | -2 | 59 | 59 | 61 | 100 | 61.5 | 199 | 1804 | | | 62 | 58 | | | | DXV ▼ | 13.1 | 11.9 | 12.5 | | | | | 11.9 | 2245 | 11.9 | 542 | -0.6 | 12 | 600 | 12.2 | 400 | 12.5 | 176 | 1567 | | 12.5 | 12.5 | 11.9 | | | | EIB ▲ | 24.1 | 21.9 | 23 | 23.1 | 680 | 23.2 | 6263 | 23.3 | 4743 | 23.4 | 10558 | 0.4 | 23.4 | 1149 | 23.5 | 6226 | 23.6 | 2190 | 99215 | | 22.9 | 23.5 | 22.9 | | | | FBT ▼ | 13.9 | 12.7 | 13.3 | | | | | 12.7 | 224 | 12.8 | 110 | -0.5 | 12.8 | 1 | 12.9 | 101 | 13 | 530 | 1746 | | 12.7 | 12.8 | 12.7 | | | | FDC ▲ | 37.2 | 33.8 | 35.5 | 36.7 | 20 | 36.8 | 1100 | 37.2 | 1657 | 37.2 | 800 | 1.7 | | | | | | | 12240 | | | 37.2 | 35 | | | | FMC ▼ | 16.2 | 14.8 | 15.5 | 14.8 | 525 | 14.9 | 963 | 15 | 118 | 15 | 200 | -0.5 | 15.1 | 10 | 15.2 | 30 | 15.3 | 200 | 1321 | | 15 | 15.4 | 14.9 | | | | FPC ▼ | 8.8 | 8 | 8.4 | 8.1 | 30 | 8.2 | 150 | 8.3 | 21 | 8.3 | 50 | -0.1 | 8.5 | 35 | 8.6 | 22 | 8.7 | 50 | 160 | | | 8.4 | 8.3 | | | | FPT ▲ | 85 | 77 | 81 | 81 | 2535 | 81.5 | 300 | 82 | 74 | 83 | 3728 | 2 | 83 | 2189 | 83.5 | 1870 | 84 | 2984 | 16500 | | 80.5 | 83 | 80.5 | 568 | | | GDT ▲ | 23.6 | 21.4 | 22.5 | 21.4 | 88 | 21.5 | 320 | 21.6 | 320 | 22.9 | 34 | 0.4 | 22.9 | 20 | 23 | 45 | 23.3 | 50 | 364 | | | 22.9 | 21.6 | | | | GIL ▼ | 36.2 | 32.8 | 34.5 | 33.4 | 80 | 33.5 | 230 | 33.6 | 100 | 34.4 | 2210 | -0.1 | 34.4 | 19 | 34.5 | 100 | 34.9 | 115 | 6478 | | 33.9 | 34.4 | 33.3 | | | | GMC ▼ | 26.7 | 24.3 | 25.5 | 24.7 | 218 | 24.8 | 184 | 24.9 | 46 | 24.9 | 564 | -0.6 | 25.2 | 121 | 25.3 | 10 | 25.4 | 54 | 2835 | | 24.9 | 25.4 | 24.8 | 1 | | | GMD ▼ | 83 | 76 | 79.5 | | | 76 | 14187 | 76.5 | 4155 | 76.5 | 18463 | -3 | 77.5 | 496 | 78 | 1808 | 78.5 | 4471 | 60330 | | 78 | 79 | 76.5 | 220 | | | GTA ▼ | 12.8 | 11.6 | 12.2 | 11.7 | 1 | 11.8 | 100 | 11.9 | 65 | 11.9 | 40 | -0.3 | 12 | 172 | 12.1 | 460 | 12.2 | 210 | 494 | | 12.2 | 12.2 | 11.9 | | | | HAG ■ | 84 | 76 | 80 | 78.5 | 658 | 79 | 4165 | 79.5 | 370 | 80 | 19320 | | 80 | 6108 | 80.5 | 7121 | 81 | 3776 | 46425 | | 80 | 80 | 79 | 15388 | | | HAP ▼ | 19.7 | 17.9 | 18.8 | 18 | 256 | 18.1 | 526 | 18.2 | 878 | 18.2 | 790 | -0.6 | 18.4 | 30 | 18.5 | 1095 | 18.7 | 305 | 1898 | | 18.5 | 18.5 | 18.2 | | | | HAS ▼ | 13.1 | 11.9 | 12.5 | 12 | 697 | 12.1 | 226 | 12.2 | 268 | 12.2 | 500 | -0.3 | 12.5 | 809 | 12.7 | 56 | 12.8 | 520 | 615 | | | 12.7 | 12.2 | | | | HAX ▼ | 16.5 | 15.1 | 15.8 | 15.3 | 65 | 15.4 | 230 | 15.5 | 88 | 15.5 | 340 | -0.3 | 15.6 | 20 | 15.9 | 110 | 16 | 327 | 1024 | | 15.7 | 15.8 | 15.5 | | | | HBC ▼ | 38.3 | 34.7 | 36.5 | 35.6 | 50 | 36.1 | 300 | 36.3 | 405 | 36.3 | 1605 | -0.2 | 36.6 | 274 | 36.7 | 290 | 36.8 | 90 | 7003 | | 36.6 | 36.6 | 36.3 | | | | HCM ▼ | 57 | 52 | 54.5 | 53 | 2139 | 53.5 | 2362 | 54 | 189 | 54 | 2740 | -0.5 | 54.5 | 770 | 55 | 651 | 55.5 | 1010 | 7251 | | 54.5 | 54.5 | 53.5 | 4 | | | HDC ■ | 63 | 57 | 60 | 58.5 | 30 | 59 | 220 | 60 | 15 | 60 | 341 | | 60.5 | 200 | 61 | 160 | 61.5 | 942 | 2934 | | | 60 | 60 | 74 | | | HDG ▼ | 123 | 113 | 118 | | | 113 | 1589 | 114 | 120 | 115 | 565 | -3 | 115 | 6 | 116 | 1000 | 117 | 468 | 7481 | | 115 | 117 | 113 | 12 | | | HLA ■ | 25.3 | 22.9 | 24.1 | 23.9 | 410 | 24 | 550 | 24.1 | 7267 | 24.1 | 3640 | | 24.2 | 5588 | 24.3 | 1870 | 24.4 | 60 | 13753 | | 24.1 | 24.3 | 23.9 | | | | HLG ▼ | 22.5 | 20.5 | 21.5 | 20.6 | 605 | 20.7 | 200 | 20.8 | 185 | 20.8 | 311 | -0.7 | 21.4 | 108 | 21.5 | 562 | 21.6 | 91 | 587 | | 21.5 | 21.5 | 20.8 | | | | HMC ▼ | 19.3 | 17.5 | 18.4 | 17.9 | 200 | 18 | 143 | 18.1 | 550 | 18.2 | 219 | -0.2 | 18.2 | 170 | 18.3 | 306 | 18.4 | 100 | 2919 | | 18.1 | 18.5 | 18 | | | | HPG ■ | 66 | 60 | 63 | 62 | 10699 | 62.5 | 5069 | 63 | 238 | 63 | 5485 | | 63.5 | 2206 | 64 | 2289 | 64.5 | 1780 | 47219 | | 62.5 | 63.5 | 62.5 | 5307 | | | HRC ▼ | 36.7 | 33.3 | 37 | 34.2 | 690 | 34.3 | 100 | 34.5 | 230 | 34.6 | 300 | -2.4 | 34.6 | 76 | 35 | 218 | 35.5 | 65 | 1939 | | 34.5 | 35 | 34 | | | | HSG ▲ | 49.7 | 45.1 | 47.4 | 47.4 | 8815 | 47.5 | 7810 | 47.7 | 265 | 47.7 | 3566 | 0.3 | 47.8 | 100 | 47.9 | 177 | 48 | 2998 | 20584 | | 48 | 48 | 47 | 600 | | | HSI ▲ | 11.9 | 10.9 | 11.4 | 11.3 | 287 | 11.4 | 250 | 11.5 | 200 | 11.6 | 501 | 0.2 | 11.6 | 14 | 11.7 | 356 | 11.8 | 150 | 1237 | | 11.3 | 11.6 | 11.3 | | | | HT1 ■ | 15.7 | 14.3 | 15 | 14.7 | 2079 | 14.8 | 1649 | 15 | 1201 | 15 | 760 | | 15.1 | 300 | 15.2 | 150 | 15.3 | 170 | 8456 | | 14.6 | 15.1 | 14.6 | 10 | | | HT2 ■ | 14.5 | 13.3 | 13.9 | 13.6 | 11 | 13.7 | 10 | 13.8 | 921 | 13.9 | 218 | | 13.9 | 94 | 14 | 510 | 14.1 | 750 | 7326 | | 14 | 14.1 | 13.8 | | | | HTV ▼ | 18.6 | 17 | 17.8 | 17.3 | 880 | 17.5 | 10 | 17.7 | 109 | 17.7 | 518 | -0.1 | 17.8 | 1999 | 17.9 | 720 | 18 | 450 | 2764 | | | 17.7 | 17.3 | | | | HVG ▼ | 50 | 45.6 | 48 | 47.1 | 62 | 47.2 | 60 | 47.5 | 130 | 47.7 | 1221 | -0.3 | 47.7 | 139 | 47.8 | 300 | 47.9 | 640 | 2003 | | 49 | 49 | 47.5 | | | | ICF ▼ | 14.3 | 13.1 | 13.7 | | | | | | | 13.1 | 774 | -0.6 | 13.6 | 70 | 13.7 | 275 | 13.8 | 224 | 1120 | | 13.2 | 13.6 | 13.1 | 50 | | | IFS ■ | 8.9 | 8.1 | 8.5 | 8.2 | 170 | 8.3 | 794 | 8.4 | 72 | 8.5 | 30 | | 8.5 | 53 | 8.6 | 29 | 8.8 | 10 | 174 | | 8.3 | 8.5 | 8.3 | 93 | | | IMP ▼ | 72 | 66 | 69 | | | | | 66 | 51 | 66 | 331 | -3 | 69.5 | 58 | 70 | 197 | 70.5 | 10 | 1609 | | 69.5 | 69.5 | 66 | | | | ITA ▼ | 34.4 | 31.2 | 32.8 | 32.1 | 1437 | 32.2 | 1976 | 32.3 | 2543 | 32.3 | 5984 | -0.5 | 32.4 | 175 | 32.5 | 758 | 32.6 | 620 | 27417 | | 32.8 | 32.8 | 32.2 | 1336 | | | ITC ▼ | 89 | 81 | 85 | 82 | 4851 | 82.5 | 1220 | 83 | 3308 | 83.5 | 4408 | -1.5 | 83.5 | 184 | 84 | 483 | 84.5 | 1600 | 54690 | | 83.5 | 84.5 | 82 | 86 | | | KBC ■ | 59.5 | 54.5 | 57 | 56 | 10830 | 56.5 | 9314 | 57 | 2259 | 57 | 11252 | | 57.5 | 10694 | 58 | 13584 | 58.5 | 9852 | 43298 | | 57 | 57.5 | 56.5 | 2390 | | | KDC ▼ | 68 | 62 | 65 | 63.5 | 189 | 64 | 1815 | 64.5 | 294 | 64.5 | 3198 | -0.5 | 65 | 590 | 65.5 | 2992 | 66 | 1077 | 12030 | | 65 | 65 | 64 | 30 | | | KDH ▲ | 49.8 | 45.2 | 47.5 | 45.7 | 10 | 47 | 6 | 49.5 | 676 | 49.5 | 3674 | 2 | 49.6 | 1000 | | | | | 7099 | | | 49.5 | 45.5 | | | | KHA ▼ | 24.4 | 22.2 | 23.3 | 22.8 | 1259 | 22.9 | 300 | 23 | 54 | 23.2 | 550 | -0.1 | 23.2 | 30 | 23.3 | 612 | 23.4 | 599 | 1762 | | 22.6 | 23.4 | 22.6 | | | | KHP ■ | 14 | 12.8 | 13.4 | 13.1 | 2874 | 13.2 | 525 | 13.3 | 220 | 13.4 | 6 | | 13.4 | 737 | 13.5 | 20 | 13.6 | 300 | 2034 | | 13.4 | 13.7 | 13.1 | | | | KMR ■ | 13 | 11.8 | 12.4 | 12.1 | 270 | 12.2 | 3 | 12.3 | 3100 | 12.4 | 656 | | 12.4 | 44 | 12.5 | 290 | 12.6 | 51 | 6455 | | 12.4 | 12.8 | 11.9 | | | | KSB ▼ | 59.5 | 54.5 | 57 | | | | | 54.5 | 208 | 54.5 | 1805 | -2.5 | 55 | 1350 | 55.5 | 1527 | 56 | 600 | 8626 | | 56 | 56.5 | 54.5 | | | | KSH ▼ | 47.3 | 42.9 | 45.1 | 43.5 | 410 | 43.6 | 215 | 43.7 | 212 | 43.7 | 1224 | -1.4 | 44.4 | 200 | 44.5 | 400 | 44.9 | 150 | 3761 | | 45.1 | 45.1 | 43.5 | 100 | | | KSS ▼ | 46.5 | 42.1 | 44.3 | 42.3 | 100 | 42.4 | 50 | 42.5 | 859 | 42.5 | 1929 | -1.8 | 43.5 | 152 | 43.9 | 20 | 44 | 210 | 5615 | | 42.8 | 44 | 42.5 | 500 | | | L10 ▼ | 19.3 | 17.5 | 18.4 | 17.8 | 100 | 17.9 | 20 | 18 | 67 | 18 | 154 | -0.4 | 18.4 | 100 | 19 | 72 | 19.2 | 85 | 315 | | | 18.1 | 17.7 | | | | LAF ▼ | 17.3 | 15.7 | 16.5 | 16.2 | 2566 | 16.3 | 540 | 16.4 | 105 | 16.4 | 400 | -0.1 | 16.7 | 129 | 16.8 | 300 | 16.9 | 1001 | 1931 | | 16.1 | 16.8 | 16.1 | | | | LBM ▼ | 15.3 | 13.9 | 14.6 | 14 | 1899 | 14.1 | 381 | 14.2 | 974 | 14.2 | 1168 | -0.4 | 14.3 | 900 | 14.6 | 30 | 14.7 | 419 | 3318 | | 14.3 | 14.7 | 14.2 | | | | LCG ▼ | 77.5 | 70.5 | 74 | 72 | 3096 | 72.5 | 3785 | 73 | 10091 | 73 | 9661 | -1 | 73.5 | 100 | 74 | 202 | 74.5 | 2488 | 38863 | | 73.5 | 74.5 | 73 | | | | LGC ■ | 29.5 | 26.7 | 28.1 | 27.2 | 10 | 27.3 | 50 | 28.1 | 42 | 28.1 | 49 | | 28.9 | 30 | 29 | 240 | 29.3 | 50 | 922 | | 29.1 | 29.1 | 28.1 | | | | LGL ▲ | 30.6 | 27.8 | 29.2 | 28.4 | 1152 | 28.5 | 60 | 28.6 | 200 | 29.5 | 2150 | 0.3 | 29.5 | 279 | 29.7 | 200 | 30.2 | 50 | 6717 | | 28.4 | 29.5 | 28.4 | 248 | | | LIX ▼ | 66 | 60 | 63 | 60.5 | 100 | 61 | 100 | 61.5 | 70 | 61.5 | 10 | -1.5 | 62.5 | 603 | 63 | 929 | 64 | 68 | 287 | | | 63 | 61.5 | | | | LSS ■ | 45.1 | 40.9 | 43 | 42 | 100 | 42.1 | 660 | 42.5 | 750 | 43 | 781 | | 43 | 1929 | 43.5 | 395 | 44 | 630 | 12669 | | 41.5 | 43.5 | 41.5 | 5000 | | | MCG ▼ | 34.1 | 30.9 | 32.5 | 31.6 | 468 | 31.7 | 800 | 31.8 | 232 | 31.8 | 2365 | -0.7 | 32.5 | 500 | 32.6 | 200 | 32.7 | 60 | 6641 | | | 32.3 | 31.6 | | | | MCP ■ | 13.8 | 12.6 | 13.2 | 12.6 | 773 | 12.7 | 12 | 12.8 | 300 | 13.2 | 60 | | 13.2 | 241 | 13.3 | 46 | 13.4 | 102 | 760 | | | 13.3 | 12.6 | | | | MCV ▼ | 18.2 | 16.6 | 17.4 | 16.9 | 500 | 17 | 2046 | 17.1 | 904 | 17.2 | 2350 | -0.2 | 17.2 | 368 | 17.3 | 125 | 17.4 | 418 | 5210 | | 17 | 17.5 | 17 | | | | MHC ▲ | 9.4 | 8.6 | 9 | 9 | 550 | 9.1 | 110 | 9.2 | 6061 | 9.2 | 2960 | 0.2 | 9.3 | 1415 | 9.4 | 1079 | | | 15288 | | 8.9 | 9.2 | 8.9 | | | | MPC ▼ | 31.5 | 28.5 | 30 | 28.8 | 49 | 28.9 | 133 | 29 | 831 | 29 | 546 | -1 | 29.8 | 11 | 30 | 70 | 30.3 | 10 | 1280 | | 28.9 | 29.8 | 28.9 | | | | MSN ■ | 38.5 | 34.9 | 36.7 | 36.4 | 1000 | 36.6 | 500 | 36.7 | 983 | 36.7 | 1010 | | 36.8 | 818 | 36.9 | 600 | 37 | 194 | 4971 | | 36.7 | 36.8 | 35.5 | 100 | | | MTG ▲ | 10.9 | 9.9 | 10.4 | 10.4 | 260 | 10.5 | 170 | 10.6 | 5 | 10.6 | 200 | 0.2 | 10.8 | 255 | 10.9 | 596 | | | 520 | | | 10.8 | 10.6 | | | | NAV ▼ | 13.9 | 12.7 | 13.3 | 12.7 | 132 | 12.8 | 10 | 13 | 138 | 13.1 | 218 | -0.2 | 13.1 | 159 | 13.4 | 20 | 13.5 | 320 | 1748 | | | 13.4 | 13 | 700 | | | NBB ■ | 72.5 | 66.5 | 69.5 | | | 66.5 | 976 | 67 | 225 | | | | 69.5 | 681 | 70 | 600 | 70.5 | 1008 | 501 | | | 71 | 70 | | | | NHW ▼ | 23.3 | 21.1 | 22.2 | | | | | | | 21.1 | 51 | -1.1 | 21.1 | 1292 | 22 | 200 | | | 3759 | | 21.1 | 22 | 21.1 | 25 | | | NKD ■ | 43 | 39 | 41 | 40 | 620 | 40.5 | 344 | 41 | 166 | 41 | 319 | | 41.5 | 50 | 41.8 | 60 | 41.9 | 370 | 5176 | | 41 | 41 | 40.5 | 200 | | | NSC ▲ | 38 | 34.4 | 37.2 | 36 | 30 | 36.1 | 50 | 36.2 | 20 | 37.9 | 1 | 0.7 | 37.5 | 13 | 37.8 | 348 | 37.9 | 174 | 4 | | | 37.9 | 37.8 | 3 | | | NTL ■ | 143 | 131 | 137 | 134 | 4023 | 135 | 3450 | 136 | 1741 | 137 | 1006 | | 137 | 96 | 138 | 622 | 139 | 1002 | 4142 | | 136 | 138 | 135 | 905 | | | OPC ▲ | 51 | 46.2 | 48.6 | 48.6 | 550 | 48.7 | 9 | 48.8 | 15 | 48.8 | 5 | 0.2 | 49 | 4 | 50 | 192 | 50.5 | 275 | 26 | | | 50 | 48.8 | | | | PAC ▼ | 79.5 | 72.5 | 76 | | | | | 72.5 | 578 | 73 | 254 | -3 | 73 | 93 | 73.5 | 36 | 74 | 257 | 2564 | | 74 | 75 | 73 | 34 | | | PET ■ | 24.2 | 22 | 23.1 | 22.8 | 2745 | 22.9 | 1005 | 23 | 2402 | 23.1 | 4725 | | 23.1 | 3118 | 23.2 | 1969 | 23.3 | 111 | 31370 | | 23 | 23.2 | 22.4 | 701 | | | PGC ▼ | 22 | 20 | 21 | 20.5 | 700 | 20.6 | 329 | 20.7 | 18 | 20.6 | 298 | -0.4 | 20.8 | 100 | 21 | 139 | 21.1 | 25 | 2244 | | 20.5 | 21.3 | 20.5 | 1 | | | PGD ▼ | 55 | 49.9 | 52.5 | 50.5 | 2000 | 51 | 1535 | 51.5 | 1111 | 52 | 709 | -0.5 | 52 | 431 | 52.5 | 500 | 53 | 995 | 3695 | | 51.5 | 52 | 51.5 | 4 | | | PHR ▲ | 38.3 | 34.7 | 36.5 | 35.9 | 388 | 36 | 504 | 36.7 | 650 | 36.8 | 240 | 0.3 | 36.8 | 170 | 36.9 | 419 | 37 | 309 | 1296 | | 35.6 | 36.9 | 35.6 | | | | PHT ▼ | 30.1 | 27.3 | 28.7 | | | | | | | 27.3 | 637 | -1.4 | 28 | 1099 | 28.2 | 50 | 28.4 | 7 | 5111 | | 27.4 | 28.4 | 27.3 | | | | PIT ■ | 13.5 | 12.3 | 12.9 | 12.7 | 70 | 12.8 | 1050 | 12.9 | 10 | 12.9 | 300 | | 13 | 271 | 13.1 | 65 | 13.2 | 655 | 1101 | | 13 | 13 | 12.8 | | | | PJT ▼ | 11 | 10 | 10.5 | 10.2 | 400 | 10.3 | 102 | 10.4 | 33 | 10.4 | 277 | -0.1 | 10.5 | 77 | 10.6 | 93 | 10.7 | 70 | 353 | | 10.8 | 10.8 | 10.4 | | | | PNC ▼ | 12.4 | 11.4 | 11.9 | | | | | | | 11.4 | 1 | -0.5 | 11.4 | 24 | 11.6 | 114 | 11.7 | 407 | 663 | | 11.4 | 11.8 | 11.4 | | | | PNJ ▲ | 58 | 53 | 55.5 | 54 | 465 | 54.5 | 555 | 55 | 2533 | 56 | 529 | 0.5 | 56 | 273 | 56.5 | 937 | 57 | 1012 | 2733 | | 55 | 56.5 | 55 | 243 | | | PPC ▼ | 19 | 17.2 | 18.1 | 17.8 | 1140 | 17.9 | 3027 | 18 | 1242 | 18 | 6559 | -0.1 | 18.1 | 3610 | 18.2 | 2096 | 18.3 | 886 | 30491 | | 18.1 | 18.2 | 17.9 | 8926 | | | PTC ▼ | 10.1 | 9.3 | 9.7 | 9.4 | 160 | 9.5 | 163 | 9.6 | 152 | 9.6 | 194 | -0.1 | 9.7 | 210 | 9.8 | 112 | 9.9 | 210 | 1144 | | 9.7 | 9.8 | 9.5 | | | | PVD ▼ | 60.5 | 55.5 | 58 | 55.5 | 2600 | 56 | 1969 | 56.5 | 1540 | 56.5 | 4833 | -1.5 | 57 | 50 | 57.5 | 458 | 58 | 543 | 10588 | | 57 | 58 | 56.5 | 3656 | | | PVF ▼ | 32 | 29 | 30.5 | 29.9 | 77 | 30 | 1566 | 30.1 | 474 | 30.1 | 5004 | -0.4 | 30.2 | 1500 | 30.4 | 803 | 30.5 | 1511 | 15492 | | 30 | 30.5 | 29.8 | 2698 | | | PVT ▼ | 13.5 | 12.3 | 12.9 | 12.3 | 24896 | 12.4 | 9501 | 12.5 | 537 | 12.5 | 5283 | -0.4 | 12.6 | 4500 | 12.7 | 3935 | 12.8 | 3773 | 35647 | | 12.4 | 12.7 | 12.4 | 1051 | | | RAL ▼ | 28.5 | 25.9 | 27.2 | 26.9 | 615 | 27 | 586 | 27.1 | 110 | 27.1 | 940 | -0.1 | 27.2 | 217 | 27.4 | 50 | 27.5 | 380 | 2322 | | 27.2 | 27.3 | 27.1 | | | | RDP ▼ | 17.5 | 15.9 | 16.7 | 16.4 | 30 | 16.5 | 179 | 16.6 | 106 | 16.5 | 111 | -0.2 | 16.7 | 5 | 17 | 42 | 17.3 | 10 | 1572 | | | 16.7 | 16.5 | | | | REE ▼ | 46.4 | 42 | 44.2 | 43.8 | 778 | 43.9 | 60 | 44 | 2760 | 44.1 | 7107 | -0.1 | 44.1 | 543 | 44.2 | 720 | 44.4 | 712 | 38187 | | 44.2 | 44.4 | 43.5 | 5000 | | | RIC ■ | 32.7 | 29.7 | 31.2 | 29.7 | 7 | 30 | 10 | 30.1 | 4 | 31.2 | 2 | | 30.5 | 6 | 30.6 | 90 | 31.5 | 10 | 2 | | | 31.2 | 31.2 | | | | SAM ▼ | 29.8 | 27 | 28.4 | 27.9 | 20 | 28 | 7996 | 28.1 | 8299 | 28.1 | 18584 | -0.3 | 28.3 | 60 | 28.4 | 1520 | 28.5 | 6409 | 60546 | | 28.3 | 28.5 | 28.1 | | | | SAV ▲ | 39.9 | 36.1 | 38 | | | | | 36.1 | 11 | 38.4 | 50 | 0.4 | 38.3 | 30 | 38.4 | 50 | 38.5 | 20 | 250 | | | 38.5 | 36.1 | | | | SBT ▼ | 12.4 | 11.4 | 11.9 | 11.4 | 5028 | 11.5 | 2898 | 11.6 | 723 | 11.6 | 3510 | -0.3 | 11.7 | 101 | 11.8 | 1262 | 11.9 | 5482 | 12851 | | 11.7 | 11.8 | 11.5 | 110 | | | SC5 ▼ | 59 | 54 | 56.5 | 54 | 1880 | 54.5 | 3396 | 55 | 80 | 55 | 869 | -1.5 | 55.5 | 50 | 56 | 56 | 56.5 | 100 | 2973 | | 54.5 | 56 | 54.5 | | | | SCD ▲ | 26.4 | 24 | 25.2 | 25 | 999 | 25.1 | 35 | 25.3 | 200 | 25.5 | 1600 | 0.3 | 25.5 | 441 | 25.6 | 10 | 25.9 | 200 | 6970 | | 25 | 25.5 | 25 | 50 | | | SEC ▼ | 20.5 | 18.7 | 20.6 | 19.3 | 16 | 19.5 | 291 | 19.6 | 10 | 19.5 | 300 | -1.1 | 19.7 | 12 | 19.8 | 50 | 19.9 | 200 | 806 | | | 19.6 | 19 | | | | SFC ▲ | 50 | 45.6 | 48 | 47 | 120 | 47.5 | 150 | 48 | 232 | 50 | 110 | 2 | 50 | 452 | | | | | 1088 | | 48 | 50 | 48 | | | | SFI ▼ | 35.3 | 32.1 | 33.7 | 33 | 310 | 33.1 | 400 | 33.2 | 122 | 33.2 | 910 | -0.5 | 33.6 | 200 | 33.7 | 165 | 33.8 | 150 | 1752 | | 33.4 | 33.7 | 33.2 | | | | SGT ▲ | 24.7 | 22.5 | 23.6 | 22.9 | 250 | 23 | 185 | 23.9 | 3 | 24 | 1 | 0.4 | 24 | 229 | 24.2 | 319 | 24.3 | 565 | 779 | | 23.1 | 24.4 | 23 | 615 | | | SHI ▼ | 27.1 | 24.7 | 25.9 | 24.9 | 250 | 25 | 437 | 25.5 | 13 | 25.5 | 147 | -0.4 | 25.6 | 150 | 25.7 | 250 | 25.8 | 120 | 1967 | | 26.8 | 26.8 | 25.4 | | | | SJD ■ | 20.4 | 18.6 | 19.5 | 19.1 | 500 | 19.2 | 30 | 19.3 | 546 | 19.5 | 100 | | 19.6 | 50 | 19.7 | 194 | 19.8 | 29 | 150 | | 19.8 | 19.8 | 19.3 | 19 | | | SJS ▼ | 80.5 | 73.5 | 77 | 75 | 6802 | 75.5 | 1246 | 76 | 605 | 76 | 4728 | -1 | 76.5 | 2879 | 77 | 2974 | 77.5 | 1200 | 32766 | | 76 | 76.5 | 75.5 | 1050 | | | SMC ▼ | 31.3 | 28.5 | 29.9 | 29.1 | 100 | 29.2 | 50 | 29.4 | 195 | 29.4 | 200 | -0.5 | 29.5 | 64 | 29.7 | 1 | 29.8 | 50 | 1620 | | 29.7 | 29.7 | 29.4 | 150 | | | SRC ▼ | 64 | 58.5 | 62.5 | 59 | 592 | 59.5 | 102 | 60 | 110 | 61 | 3 | -1.5 | 61 | 65 | 61.5 | 200 | 62 | 400 | 548 | | 63 | 63 | 59.5 | | | | SRF ▼ | 34.7 | 31.5 | 33.1 | | | 31.5 | 280 | 31.6 | 100 | 33 | 561 | -0.1 | 33 | 149 | 33.1 | 176 | 33.4 | 100 | 612 | | | 33 | 33 | | | | ST8 ▲ | 33.3 | 30.3 | 31.8 | 31.2 | 102 | 31.3 | 100 | 31.4 | 2 | 32.5 | 120 | 0.7 | 32.5 | 44 | 32.9 | 200 | 33.2 | 40 | 2003 | | 31.8 | 32.5 | 31.8 | | | | STB ▲ | 23.4 | 21.2 | 22.3 | 22.6 | 4319 | 22.7 | 4014 | 22.8 | 2200 | 22.9 | 57121 | 0.6 | 22.9 | 789 | 23 | 16866 | 23.1 | 3138 | 174269 | | 22.2 | 22.9 | 22.1 | | | | SVC ▼ | 33.6 | 30.4 | 32 | 31 | 1000 | 31.2 | 1890 | 31.3 | 844 | 31.3 | 160 | -0.7 | 31.7 | 250 | 32 | 300 | 32.5 | 270 | 2919 | | 31.3 | 31.7 | 31.2 | | | | SZL ▼ | 92.5 | 84.5 | 88.5 | | | | | | | 84.5 | 190 | -4 | 84.5 | 5334 | 86 | 1337 | 87 | 410 | 27943 | | 85 | 87 | 84.5 | | | | TAC ■ | 27.5 | 24.9 | 26.2 | 26 | 2240 | 26.1 | 1751 | 26.2 | 224 | 26.2 | 2282 | | 26.5 | 10 | 26.7 | 222 | 26.8 | 1501 | 9625 | | 26 | 26.8 | 26 | | | | TBC ▲ | 19.3 | 17.5 | 18.4 | 18.2 | 1002 | 18.4 | 4040 | 18.5 | 20 | 18.9 | 4730 | 0.5 | 18.9 | 748 | 19 | 690 | 19.1 | 60 | 5069 | | 18 | 18.9 | 18 | 10 | | | TCL ■ | 41.4 | 37.6 | 39.5 | 39 | 404 | 39.1 | 200 | 39.2 | 200 | 39.5 | 434 | | 39.5 | 398 | 39.6 | 200 | 40 | 230 | 2776 | | 39.1 | 39.5 | 39 | 101 | | | TCM ▼ | 16.3 | 14.9 | 15.6 | 15.3 | 2180 | 15.4 | 1534 | 15.5 | 100 | 15.5 | 1380 | -0.1 | 15.6 | 1650 | 15.7 | 150 | 15.8 | 414 | 8968 | | 15.3 | 15.6 | 15.3 | | | | TCR ▼ | 8.7 | 7.9 | 8.3 | 8 | 227 | 8.1 | 290 | 8.2 | 867 | 8.2 | 212 | -0.1 | 8.3 | 500 | 8.4 | 59 | 8.5 | 97 | 374 | | 8.2 | 8.3 | 8.2 | | | | TDH ▼ | 63.5 | 57.5 | 60.5 | 57.5 | 829 | 58 | 2732 | 58.5 | 1286 | 58.5 | 4146 | -2 | 59.5 | 60 | 60 | 830 | 60.5 | 1338 | 12191 | | 59.5 | 60 | 58.5 | 2 | | | TIC ▼ | 14.3 | 13.1 | 13.7 | | | | | 13.1 | 145 | 13.2 | 159 | -0.5 | 13.2 | 36 | 13.5 | 100 | 13.7 | 100 | 718 | | | 13.2 | 13.1 | | | | TIE ▲ | 22.7 | 20.7 | 21.7 | 21.4 | 1000 | 21.7 | 294 | 21.8 | 50 | 22 | 1 | 0.3 | 22 | 49 | 22.3 | 1050 | 22.4 | 100 | 2630 | | | 22 | 21.7 | | | | TIX ▼ | 60.5 | 55.5 | 58 | | | 55.5 | 357 | 56 | 81 | 57 | 110 | -1 | 57 | 290 | 57.5 | 200 | 58 | 590 | 915 | | 58 | 58 | 55.5 | | | | TMP ▼ | 17.9 | 16.3 | 17.1 | 16.6 | 100 | 16.8 | 450 | 16.9 | 48 | 16.9 | 300 | -0.2 | 17 | 288 | 17.1 | 100 | 17.2 | 291 | 490 | | | 17 | 16.9 | | | | TMS ▼ | 35.1 | 31.9 | 33.5 | | | 32 | 100 | 32.1 | 98 | 32.1 | 566 | -1.4 | 32.5 | 100 | 33.5 | 218 | 33.6 | 200 | 1452 | | 32.5 | 33.5 | 32.1 | | | | TMT ▲ | 58.5 | 53.5 | 56 | 56 | 8389 | 56.5 | 674 | 57 | 100 | 58.5 | 9888 | 2.5 | | | | | | | 24943 | | 56 | 58.5 | 55.5 | 12917 | | | TNA ▼ | 20 | 18.2 | 19.6 | 18.6 | 102 | 18.8 | 50 | 18.9 | 40 | 19.3 | 14 | -0.3 | 19.3 | 36 | 19.5 | 300 | 19.7 | 80 | 485 | | 18.9 | 19.4 | 18.9 | | | | TNC ■ | 14.7 | 13.3 | 14 | 13.8 | 800 | 13.9 | 403 | 14 | 235 | 14 | 1283 | | 14.1 | 449 | 14.2 | 165 | 14.4 | 110 | 1646 | | 14 | 14.1 | 13.9 | | | | TPC ▲ | 15.5 | 14.1 | 14.8 | 14.8 | 700 | 14.9 | 50 | 15 | 196 | 15 | 3871 | 0.2 | 15.1 | 500 | 15.2 | 2836 | 15.3 | 2368 | 22827 | | 14.5 | 15.3 | 14.4 | | | | TRA ▲ | 54.5 | 49.4 | 52 | 50.5 | 52 | 51 | 376 | 52 | 68 | 52.5 | 20 | 0.5 | 52.5 | 33 | 53 | 150 | 53.5 | 70 | 190 | | 51 | 52.5 | 51 | | | | TRC ▲ | 71.5 | 65.5 | 68.5 | 68.5 | 10 | 69 | 355 | 69.5 | 300 | 70 | 855 | 1.5 | 70 | 1110 | 71 | 1661 | 71.5 | 174 | 3650 | | 68.5 | 70 | 68.5 | 2525 | | | TRI ▼ | 8.9 | 8.1 | 8.5 | 8.1 | 89 | 8.2 | 173 | 8.3 | 61 | 8.1 | | -0.4 | 8.5 | 147 | 8.7 | 252 | 8.9 | 240 | 104 | | 8.1 | 8.3 | 8.1 | | | | TS4 ▼ | 34.6 | 31.4 | 33 | 32.1 | 736 | 32.2 | 68 | 32.3 | 53 | 32.4 | 342 | -0.6 | 32.4 | 192 | 32.6 | 50 | 32.8 | 1000 | 2124 | | 32.1 | 33 | 32 | | | | TSC ▼ | 32 | 29 | 30.5 | 29.6 | 50 | 29.7 | 65 | 29.8 | 10 | 30 | 1129 | -0.5 | 30 | 442 | 30.5 | 500 | 31 | 218 | 2082 | | | 30 | 29.5 | | | | TTF ▼ | 28.8 | 26.2 | 27.5 | 27 | 597 | 27.1 | 620 | 27.2 | 167 | 27.3 | 656 | -0.2 | 27.3 | 725 | 27.4 | 300 | 27.5 | 780 | 7126 | | 27 | 27.5 | 26.9 | 100 | | | TTP ▲ | 45.5 | 41.3 | 43.4 | 42 | 1035 | 43.4 | 190 | 44 | 520 | 44 | 480 | 0.6 | 44.5 | 50 | 44.8 | 300 | 44.9 | 150 | 4523 | | | 44 | 42 | | | | TYA ▲ | 8.6 | 7.8 | 8.2 | 8 | 802 | 8.1 | 30 | 8.2 | 148 | 8.3 | 287 | 0.1 | 8.3 | 1203 | 8.4 | 902 | 8.5 | 230 | 531 | | 8.2 | 8.3 | 8.2 | | | | UIC ■ | 20.1 | 18.3 | 19.2 | 18.8 | 390 | 18.9 | 200 | 19 | 226 | 19.2 | 171 | | 19.2 | 209 | 19.5 | 140 | 19.6 | 100 | 1471 | | 20 | 20 | 19 | 74 | | | VCB ■ | 45.8 | 41.6 | 43.7 | 43.4 | 100 | 43.5 | 200 | 43.7 | 1926 | 43.7 | 3296 | | 43.8 | 264 | 43.9 | 150 | 44 | 304 | 14674 | | 42.9 | 43.7 | 42.9 | 3722 | | | VFC ▲ | 11.1 | 10.1 | 10.6 | 10.5 | 1178 | 10.6 | 3237 | 10.7 | 204 | 10.7 | 1086 | 0.1 | 10.8 | 360 | 10.9 | 471 | 11 | 662 | 2529 | | 10.6 | 10.8 | 10.6 | | | | VFG ▼ | 73.5 | 66.5 | 70 | 68 | 615 | 68.5 | 770 | 69 | 21 | 68.5 | 392 | -1.5 | 69.5 | 245 | 70 | 1095 | 70.5 | 150 | 1763 | | 69 | 70 | 68.5 | | | | VHC ▲ | 50 | 45.6 | 48 | 46 | 64 | 48 | 20 | 48.5 | 30 | 49 | 110 | 1 | 49.5 | 440 | 50 | 1010 | | | 742 | | | 49 | 46 | | | | VHG ▲ | 12.1 | 11.1 | 11.6 | 11.9 | 2062 | 12 | 2185 | 12.1 | 200 | 12.1 | 4269 | 0.5 | | | | | | | 13908 | | 11.6 | 12.1 | 11.6 | | | | VIC ■ | 100 | 91.5 | 96 | 93.5 | 50 | 94 | 70 | 96 | 569 | 96 | 2384 | | 96.5 | 100 | 97 | 10105 | 97.5 | 50 | 9498 | | 94 | 97 | 93 | 2000 | | | VID ■ | 12 | 11 | 11.5 | 11.2 | 2738 | 11.3 | 4985 | 11.4 | 3352 | 11.5 | 691 | | 11.5 | 78 | 11.6 | 1000 | 11.7 | 1621 | 8103 | | 11.5 | 11.5 | 11.4 | | | | VIP ■ | 21 | 19 | 20 | 19.7 | 2175 | 19.8 | 235 | 20 | 153 | 20 | 2922 | | 20.1 | 50 | 20.5 | 2880 | 20.6 | 40 | 22387 | | 20 | 20 | 19.4 | 10000 | | | VIS ▲ | 102 | 93 | 97.5 | 97 | 4940 | 97.5 | 1003 | 98 | 6357 | 98 | 5071 | 0.5 | 98.5 | 255 | 99 | 635 | 99.5 | 45 | 21613 | | 96.5 | 98.5 | 96.5 | | | | VKP ▼ | 9.3 | 8.5 | 8.9 | 8.5 | 1526 | 8.6 | 850 | 8.7 | 53 | 8.7 | 240 | -0.2 | 8.9 | 40 | 9 | 200 | 9.1 | 530 | 523 | | 8.8 | 8.9 | 8.7 | | | | VNA ▼ | 16.8 | 15.2 | 16 | 15.5 | 880 | 15.6 | 925 | 15.7 | 192 | 15.6 | 50 | -0.4 | 16 | 414 | 16.1 | 78 | 16.3 | 359 | 101 | | 16.3 | 16.3 | 15.6 | | | | VNE ▼ | 15.4 | 14 | 14.7 | 14.3 | 2427 | 14.4 | 2142 | 14.5 | 1954 | 14.6 | 2813 | -0.1 | 14.6 | 2418 | 14.7 | 2779 | 14.8 | 593 | 11956 | | 14.5 | 14.8 | 14.4 | 300 | | | VNG ▼ | 10.5 | 9.5 | 10 | 9.6 | 251 | 9.7 | 54 | 9.8 | 3 | 9.8 | 258 | -0.2 | 9.9 | 500 | 10 | 573 | 10.1 | 63 | 280 | | | 10 | 9.8 | | | | VNI ■ | 28.3 | 25.7 | 27 | 26.4 | 50 | 26.5 | 50 | 26.6 | 50 | 27 | 380 | | 27 | 75 | 28 | 50 | 28.3 | 229 | 679 | | | 27 | 26.8 | | | | VNL ▲ | 22.3 | 20.3 | 21.3 | 21.3 | 1000 | 22 | 1190 | 22.1 | 199 | 22.1 | 801 | 0.8 | 22.2 | 400 | 22.3 | 900 | | | 3132 | | | 22.1 | 20.3 | | | | VNM ■ | 89 | 81 | 85 | 83.5 | 121 | 84 | 2316 | 84.5 | 1257 | 85 | 2639 | | 85 | 118 | 85.5 | 2049 | 86 | 2296 | 24607 | | 83 | 85.5 | 83 | 12470 | | | VNS ▲ | 47.2 | 42.8 | 45 | 44.8 | 1200 | 44.9 | 590 | 45 | 805 | 45.4 | 4405 | 0.4 | 45.4 | 2060 | 45.5 | 500 | 45.6 | 200 | 21216 | | 45.9 | 46 | 44 | | | | VPH ▼ | 64.5 | 58.5 | 61.5 | 58.5 | 11 | 59 | 25 | 59.5 | 277 | 59.5 | 481 | -2 | 61 | 119 | 61.5 | 250 | 62 | 202 | 2700 | | | 61.5 | 59 | | | | VPK ▼ | 9.2 | 8.4 | 8.8 | 8.4 | 808 | 8.5 | 5 | 8.7 | 8 | 8.7 | 25 | -0.1 | 8.8 | 11 | 8.9 | 210 | 9 | 102 | 1114 | | | 8.8 | 8.4 | | | | VPL ▼ | 43 | 39 | 41 | 39.2 | 300 | 39.3 | 205 | 39.4 | 200 | 39.5 | 711 | -1.5 | 39.5 | 74 | 40 | 1100 | 40.4 | 100 | 1682 | | 39.6 | 40.5 | 39.5 | | | | VSC ■ | 96.5 | 87.5 | 92 | | | 87.5 | 520 | 88 | 205 | 92 | 1 | | 92 | 639 | 92.5 | 948 | 93 | 1089 | 190 | | | 93 | 89 | | | | VSG ■ | 10.9 | 9.9 | 10.4 | 10 | 181 | 10.1 | 25 | 10.3 | 100 | 10.4 | 10 | | 10.4 | 311 | 10.5 | 385 | 10.6 | 100 | 266 | | | 10.4 | 10.1 | | | | VSH ▼ | 16.2 | 14.8 | 15.5 | 15.2 | 7233 | 15.3 | 6735 | 15.4 | 183 | 15.4 | 8812 | -0.1 | 15.5 | 3489 | 15.6 | 2795 | 15.7 | 1600 | 31144 | | 15.4 | 15.5 | 15.3 | 5000 | | | VST ■ | 20.4 | 18.6 | 19.5 | 19.2 | 656 | 19.3 | 656 | 19.5 | 1936 | 19.5 | 1127 | | 19.7 | 941 | 19.8 | 200 | 19.9 | 255 | 9266 | | 19.5 | 19.7 | 18.9 | | | | VTB ▲ | 16.4 | 15 | 15.7 | | | 15 | 105 | 15.1 | 60 | 15.9 | 13 | 0.2 | 15.9 | 28 | 16 | 134 | 16.1 | 10 | 165 | | 16.2 | 16.2 | 15 | | | | VTO ▼ | 11.9 | 10.9 | 11.4 | 11 | 2599 | 11.1 | 2372 | 11.2 | 4340 | 11.2 | 2189 | -0.2 | 11.4 | 1037 | 11.5 | 1755 | 11.6 | 645 | 8400 | | 11.2 | 11.3 | 11.2 | | | | MAFPF1 ■ | 6 | 5.6 | 5.8 | | | | | 5.6 | 941 | 5.8 | 509 | | 5.8 | 2245 | 5.9 | 1770 | 6 | 1867 | 995 | | 5.6 | 5.8 | 5.6 | | | | PRUBF1 ▼ | 5.9 | 5.5 | 5.7 | | | 5.5 | 2984 | 5.6 | 3233 | 5.6 | 501 | -0.1 | 5.7 | 122 | 5.8 | 4622 | 5.9 | 3894 | 2966 | | 5.7 | 5.8 | 5.6 | 1000 | | | VFMVF1 ▼ | 13.9 | 12.7 | 13.3 | 13 | 13317 | 13.1 | 3006 | 13.2 | 1076 | 13.2 | 3636 | -0.1 | 13.3 | 1800 | 13.4 | 4030 | 13.5 | 4600 | 25005 | | 13.2 | 13.3 | 13.1 | 1540 | | | VFMVF4 ▼ | 8.7 | 7.9 | 8.3 | 8 | 3579 | 8.1 | 2589 | 8.2 | 1897 | 8.2 | 1051 | -0.1 | 8.3 | 2205 | 8.4 | 3136 | 8.5 | 1274 | 5079 | | 8.2 | 8.3 | 8.1 | | |
|
|
|
|
ĐƠN VỊ GIÁ: 1,000 ĐỒNG ĐƠN VỊ KHỐI LƯỢNG: 10
CỔ PHIẾU.
|
|
 |
Lên trên (2) |
|
|
|
|
|
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
|
|