HNX SỞ GIAO DỊCH CHỨNG KHOÁN HÀ NỘI 10/03/2010 10:59:34 ĐÓNG CỬA HNX INDEX 172.09 THAY ĐỔI -0.61 (-0.35%) Khối lượng 37,156,000.0 Giá trị 1,239,871,590   KL Thỏa thuận 1,114,100.0 GT Thỏa thuận 45,314,080

Mã CK TC Trần Sàn Chào mua Khớp Chào bán Cao nhất Thấp nhất Trung bình KL Mua KL Bán KL Khớp NN Mua NN Bán Mã CK Giá 3 KL 3 Giá 2 KL 2 Giá 1 KL 1 Giá KL +/- Giá 1 KL 1 Giá 2 KL 2 Giá 3 KL 3 ACB 35.5 37.9 33.1 34.9 20.3 35 108.8 35.1 56.2 35.2 0.5 -0.3 35.2 5.9 35.3 69.5 35.4 41.2 35.6 35.1 35.3 1,174.8 1,456.4 919.9     ACB AGC 12.2 13 11.4 11.8 9.2 11.9 7.4 12 1.9 12 0.1 -0.2 12.1 8.0 12.2 26.1 12.3 3.1 12.2 11.8 12 44.4 68.6 22.3     AGC ALT 23.8 25.4 22.2 22.6 0.2 22.7 2.7 22.8 0.2 25.2 0.2 1.4 24.9 1.0 25 0.6 25.1 0.3 25.4 25.2 25.3 5.7 8.2 0.5     ALT AMV 15.6 16.6 14.6     14.6 7.5 14.8 1.4 14.8 0.8 -0.8 15 1.6 15.2 1.1 15.3 1.0 15.6 14.6 14.8 31.2 84.6 22.3     AMV B82 33.6 35.9 31.3 32.2 0.7 32.3 0.3 32.4 0.2 32.4 0.3 -1.2 33 2.5 33.5 0.1 33.6 0.6 35 32.3 33.8 15.6 45.2 12.9     B82 BBS 22.4 23.9 20.9 20.9 1.2 21 1.0 21.5 2.0 22.4 0.1 0 22.4 0.3 22.5 4.0 22.7 1.0 22.4 22.4 22.4 4.7 7.4 0.5     BBS BCC 13.6 14.5 12.7 13.2 42.5 13.3 26.8 13.4 45.4 13.5 1.0 -0.1 13.6 31.5 13.7 46.7 13.8 19.5 13.7 13.4 13.5 551.0 406.0 220.2     BCC BDB 9 9.6 8.4 8.4 1.0 8.5 2.6 9 0.4       9.6 0.5             9 4.0 0.5       BDB BED 15.1 16.1 14.1 14.5 0.5 15 0.2 15.2 1.0 15.9 0.1 0.8 15.5 0.4 15.9 0.9 16 1.0 16.1 15.5 15.9 11.7 12.7 9.4 0.1   BED BHC 12.7 13.5 11.9 12.3 0.5 12.4 8.3 12.5 7.5 12.6 0.5 -0.1 12.6 1.5 12.7 6.1 12.8 4.1 12.9 12.5 12.6 47.1 58.2 18.9     BHC BHV 50.5 54 47 50.3 0.3 50.4 1.7 50.5 1.1 50.6 0.2 0.1 51.3 0.5 51.5 0.5 52 2.9 51 50 50.4 12.0 11.1 4.3 0.7   BHV BKC 36.1 38.6 33.6 34.8 0.2 34.9 2.0 35 1.7 35 0.9 -1.1 35.5 10.3 35.6 2.6 35.7 0.1 36.1 34.8 35.6 115.5 177.9 94.0     BKC BLF 13.4 14.3 12.5 13.1 5.0 13.2 0.5 13.3 3.1 13.5 1.0 0.1 13.5 3.1 13.6 8.4 13.7 2.2 14 13 13.4 148.1 177.5 114.7     BLF BPC 22 23.5 20.5 21.3 0.6 21.5 1.0 21.6 1.2 22.4 0.1 0.4 22.4 0.3 22.5 2.2 22.7 2.3 22.8 21.3 22.4 9.5 19.3 1.4     BPC BST 10.8 11.5 10.1 10.4 0.1 10.8 1.1 11 1.0 11 0.5 0.2 11.1 1.2 11.4 0.1 11.5 0.5 11.1 11 11 3.8 3.3 1.5     BST BTH 12.2 13 11.4 12.2 1.3 12.3 1.0 12.4 1.3 12.6 0.5 0.4 12.8 0.9 13 9.3     12.8 12.5 12.7 12.1 18.6 8.4     BTH BTS 12.1 12.9 11.3 11.8 3.7 11.9 9.0 12 3.1 12.1 1.0 0 12.1 13.9 12.2 15.9 12.3 9.3 12.2 12 12 53.2 99.9 32.3     BTS BVS 41.8 44.7 38.9 39.4 26.6 39.5 13.5 39.6 8.6 39.6 1.4 -2.2 39.7 3.0 39.8 7.6 39.9 40.9 41.7 39.1 40.1 1,069.0 1,530.0 982.1 1.8 2.0 BVS BXH 21.3 22.7 19.9     19.9 0.1 20 0.3 22.6 1.0 1.3 22 1.0 22.4 4.0 22.5 9.6 22.6 21.3 21.8 5.9 20.8 5.5     BXH C92 20.6 22 19.2 21.2 2.0 21.3 0.4 21.4 0.7 22 0.1 1.4 22 0.7         22 21 21.9 42.0 33.5 32.8     C92 CAN 15.4 16.4 14.4 14.8 5.0 14.9 5.0 15 1.6 15 0.1 -0.4 15.4 0.3 15.5 1.0 15.6 3.3 15.6 15 15.2 37.8 23.1 11.7     CAN CAP 18.5 19.7 17.3 18.2 2.9 18.4 4.0 18.5 3.6 18.5 0.5 0 18.9 0.5 19 0.5 19.2 0.7 19.4 18.2 18.7 17.2 9.7 3.4     CAP CCM 38 40.6 35.4 35.5 3.6 36 0.4 36.3 0.1 36.5 0.2 -1.5 36.5 0.9 36.9 0.1 37 2.2 37 36 36.6 48.9 60.0 14.8 0.2   CCM CDC 35.7 38.1 33.3 34.6 21.1 34.7 14.0 34.8 1.7 34.8 2.0 -0.9 35 3.7 35.5 5.3 35.6 5.0 35.8 34.8 35.1 154.5 120.3 63.6     CDC CIC 21.4 22.8 20 20.5 6.4 20.7 3.3 20.8 0.6 20.9 0.1 -0.5 21 8.2 21.1 0.9 21.3 2.6 22.8 20 21.1 188.0 222.0 156.8   7.5 CIC CID 19.8 21.1 18.5 18.7 0.3 18.8 0.5 19 0.8 20 0.4 0.2 20 1.0 20.8 0.2 21 2.1 21.1 20 20.1 3.7 5.3 1.5     CID CJC 30 32.1 27.9 28.8 0.2 29 2.0 29.1 0.5 29.7 0.2 -0.3 29.7 0.1 30 1.3 30.1 0.8 30 29.7 29.9 7.4 10.3 3.0     CJC CMC 21.6 23.1 20.1 20.3 0.8 20.5 0.2 20.8 0.5 20.8 0.1 -0.8 21 2.3 21.1 2.4 21.2 0.5 22 20.1 20.8 73.4 89.5 39.7     CMC CPC 17.8 19 16.6 17.4 2.3 17.5 3.4 17.6 0.8 17.9 0.1 0.1 18 1.5 18.3 9.3 18.4 5.8 17.9 17.3 17.5 12.1 20.2 2.8     CPC CSC 32.2 34.4 30 31.5 2.0 31.6 2.1 32 0.3 32.5 0.1 0.3 32.5 0.9 33 1.7 33.5 0.6 34.4 32 33.2 20.8 21.2 10.5     CSC CTB 20.9 22.3 19.5         19.5 1.0       20.9 0.3 22.3 0.6         20.9 1.0 0.9       CTB CTC 12 12.8 11.2 11.2 1.5 11.4 0.6 11.5 2.0 11.5 0.1 -0.5 11.6 0.9 11.7 0.9 12 2.8 12.4 11.5 11.6 10.8 46.2 6.7     CTC CTM 45.7 48.8 42.6 43.4 0.6 43.6 1.5 43.9 5.5 43.9 6.0 -1.8 44 5.6 44.5 3.0 44.9 0.6 44.5 43 43.4 121.4 139.7 88.0     CTM CTN 29.9 31.9 27.9 27.9 1.8 28 5.9 28.2 0.5 28.4 0.1 -1.5 28.4 2.6 28.5 2.0 28.8 2.2 29.8 28.2 29.2 70.6 117.3 62.4     CTN CTS 20.1 21.5 18.7 19 37.5 19.1 9.1 19.2 7.7 19.2 0.7 -0.9 19.3 4.4 19.4 18.7 19.5 1.9 20.1 19 19.4 323.7 552.7 252.0     CTS CVT 21.3 22.7 19.9 22.3 1.0 22.5 0.5 22.7 16.5 22.7 0.5 1.4             22.7 21.8 22.6 269.7 218.2 218.2     CVT DAC 62 66.3 57.7 58.4 1.0 58.5 0.5 59 0.1 62 0.2 0 64.9 0.4 65 0.6 65.4 0.5 65 58 63.5 4.3 6.7 1.5     DAC DAD 11.5 12.3 10.7 10.9 0.5 11 0.2 11.1 1.9 11.1 0.6 -0.4 11.3 0.6 11.5 1.0 11.6 0.9 11.6 11 11.3 8.9 21.6 4.9     DAD DAE 13.9 14.8 13             13.6 0.5 -0.3 14.4 3.2 14.5 0.6 14.6 5.3 14.7 13.6 14.3 4.4 26.1 4.4     DAE DBC 35.4 37.8 33 35.5 1.3 35.7 5.6 35.8 2.9 35.8 0.5 0.4 35.9 5.4 36 7.4 36.1 11.3 36 34.9 35.7 243.0 196.9 118.1     DBC DBT 23.7 25.3 22.1 25.1 3.0 25.2 0.3 25.3 5.4 25.3 0.1 1.6             25.3 23.7 24.5 109.6 57.9 57.9   1.3 DBT DC4 33.8 36.1 31.5 32.3 1.0 33 0.1 33.4 0.1 33.5 1.0 -0.3 33.5 0.9 33.6 2.5 33.7 0.7 34 33.5 33.7 30.8 67.9 19.4     DC4 DCS 17.1 18.2 16         16 0.7 16 0.3 -1.1 16.5 1.0 16.7 1.6 16.8 8.6 17.5 16 16.1 119.3 157.1 118.6     DCS DHI 12 12.8 11.2         11.2 0.6 12.1 0.4 0.1 12.1 1.1 12.2 0.9 12.3 0.5 12.3 11.2 12.1 1.5 4.6 0.9     DHI DHT 29.6 31.6 27.6 29.6 0.2 29.8 1.0 30 3.5 30 1.0 0.4 30.8 2.0 31 2.4 31.5 0.3 30 30 30 21.1 13.7 8.0     DHT DID 25.8 27.6 24 25.4 0.3 25.5 0.2 25.9 0.1 26 0.5 0.2 26 3.6 26.1 2.0 26.2 1.7 26.2 25.7 26 71.5 56.7 34.3   8.0 DID DL1 - - - 25.7 0.2 26.5 0.2 26.6 0.3 25.2 1.0 25.2             25.2 20 22.8 73.3 31.0 31.0     DL1 DNC 11.7 12.5 10.9     10.9 4.3 11 0.1 10.9 1.0 -0.8 12.2 0.9 12.3 0.6     11.5 10.9 11 15.4 12.5 11.0     DNC DNP 23 24.6 21.4 21.8 4.8 21.9 14.6 22 0.6 22 1.6 -1 22.7 1.3 22.8 2.0 22.9 1.5 22.4 21.7 22 112.8 72.9 43.7     DNP DPC 23.1 24.7 21.5 21.6 1.6 21.7 0.8 21.8 5.7 21.8 0.7 -1.3 22 1.7 22.5 0.9 22.6 1.7 22.8 21.5 21.9 31.9 46.0 16.1     DPC DST 8.8 9.4 8.2 8.3 1.0 8.4 0.2 8.5 0.2       8.9 0.8 9 0.5 9.1 0.5     8.8 3.4 6.4       DST DTC 86.3 92.3 80.3 85 2.0 85.1 0.9 85.5 1.0 85.5 1.0 -0.8 87.8 0.6 88 0.5 90 1.2 87 85.1 85.8 6.8 7.0 1.7 1.0   DTC DXP 72.1 77.1 67.1 71.1 0.9 71.2 0.6 71.6 0.2 72 0.5 -0.1 72 1.3 72.1 0.6 72.2 0.2 73.5 72 72.2 85.4 46.2 29.3 4.0   DXP DZM 51.5 55.1 47.9 53.8 10.0 54 0.5 54.4 0.2 55.1 0.3 3.6 55.1 0.6         55.1 51.5 54.3 232.8 107.3 106.7   0.1 DZM EBS 14 14.9 13.1 13.2 12.0 13.3 2.2 13.4 0.9 13.4 0.1 -0.6 13.6 2.5 13.7 1.0 13.9 2.0 13.7 13.2 13.5 49.6 77.9 26.7     EBS ECI 11 11.7 10.3 10.3 0.1 10.5 1.3 10.6 0.2 10.6 0.7 -0.4 10.8 2.0 10.9 2.8 11 3.1 10.9 10.6 10.8 7.0 19.1 5.4     ECI EFI 26.1 27.9 24.3 24.5 12.0 24.6 14.6 24.7 19.0 24.8 0.5 -1.3 24.8 0.7 24.9 2.1 25 5.6 26.2 24.5 24.8 106.3 137.8 52.1     EFI EID 18.5 19.7 17.3 18.1 0.5 18.2 0.5 18.3 0.6 18.3 0.1 -0.2 18.5 3.8 18.6 0.5 18.7 0.1 18.7 18.3 18.6 23.2 29.4 17.9     EID GGG 13.1 14 12.2 12.6 4.4 12.7 4.5 12.8 1.2 13 0.4 -0.1 13 13.0 13.1 18.9 13.2 14.6 13.1 12.8 12.9 42.5 82.3 22.2 0.2   GGG GHA 32.3 34.5 30.1 31.5 3.0 31.7 0.5 32 2.5 32.3 0.5 0 32.4 2.0 32.5 1.4 33 1.6 32.5 32 32.2 13.5 14.9 7.4     GHA GLT 47.6 50.9 44.3 49.7 1.7 50 7.8 50.5 1.0 50.9 0.5 3.3 50.9 0.5         50.9 47.5 48.6 108.6 32.3 31.8   500.0 GLT HAD 43.4 46.4 40.4 41.3 0.2 42 1.0 42.1 0.8 43 1.0 -0.4 43 1.1 43.2 1.8 43.8 0.5 44 40.4 41.9 23.9 46.5 14.9     HAD HAI 38.2 40.8 35.6 37.2 0.7 37.5 1.2 38 0.1 38 1.0 -0.2 39.3 0.9 39.7 1.0 40 5.1 39.3 37.5 38 8.2 11.4 4.1     HAI HBD 16.1 17.2 15 15.8 1.0 15.9 1.0 16 1.3 16.5 0.1 0.4 16.5 0.2 16.6 0.1 16.7 0.4 16.5 16.5 16.5 16.5 20.6 3.4 1.0   HBD HBE 9.2 9.8 8.6     8.6 5.2 8.7 0.4 8.7 0.9 -0.5 9.1 0.3 9.2 1.0 9.3 2.1 9.7 8.7 9 8.0 21.4 2.4     HBE HCC 27.5 29.4 25.6         25.6 1.0 26 0.2 -1.5 27.5 1.2 28.2 0.2 28.4 2.8 26.1 26 26.1 1.4 7.6 0.4     HCC HCT 16 17.1 14.9 15 0.2 15.1 0.1 15.2 2.9 15.3 0.2 -0.7 15.8 0.2 15.9 0.3 16 2.5 16.6 15.2 15.5 7.0 28.6 3.7     HCT HEV 16.7 17.8 15.6 15.6 1.8 15.7 0.6 16.6 0.2 16.7 0.2 0 16.7 2.6 16.9 0.6 17 0.8 17.6 16.6 16.7 8.9 18.7 6.3 0.3   HEV HGM 60 64.2 55.8     56 0.1 57 3.2 58 0.5 -2 59.9 0.2 60 10.0 61 0.6 60 57 57.8 8.4 22.5 5.1     HGM HHC 23 24.6 21.4 22 5.1 22.2 0.5 23 0.2 23 0.3 0 23.3 0.1 23.5 1.9 23.7 0.6 23.2 23 23.1 25.0 11.3 4.7     HHC HHL 20.8 22.2 19.4 19.5 6.3 19.6 2.0 19.7 4.2 19.8 0.2 -1 19.8 1.3 19.9 9.5 20 22.0 20.1 19.4 19.6 91.1 139.5 62.7     HHL HJS 15.5 16.5 14.5 15.2 1.0 15.3 1.0 15.4 1.0 15.6 0.4 0.1 15.6 0.5 15.8 1.0 15.9 0.2 15.6 15.3 15.5 28.7 39.9 20.4   1.5 HJS HLC 20.5 21.9 19.1         19.1 1.2 19.1 0.1 -1.4 20 1.0 20.2 1.0 20.5 1.0 21 19.1 19.4 2.6 14.8 1.4     HLC HLY 41.1 43.9 38.3 40.5 1.4 40.6 0.4 41 1.0 41.5 0.1 0.4 41.4 0.1 41.5 0.7 42 0.1 41.5 40.5 40.9 10.2 6.1 1.2 0.1   HLY HNM 15.6 16.6 14.6 16.4 5.8 16.5 2.6 16.6 108.4 16.6 1.0 1             16.6 16 16.5 535.2 373.3 373.3 28.8   HNM HOM 14.6 15.6 13.6 14.6 30.1 14.7 33.8 14.8 5.1 14.9 0.5 0.3 14.9 19.6 15 71.2 15.1 20.1 14.9 14.6 14.7 479.7 343.7 186.0     HOM HPC 22.6 24.1 21.1         21.1 70.3 21.2 2.0 -1.4 21.2 21.4 21.3 15.8 21.4 4.6 22.5 21.1 21.4 702.6 985.7 632.3 1.6   HPC HPS 14.5 15.5 13.5         13.5 0.7 13.6 0.1 -0.9 13.6 0.6 13.7 2.6 14.3 0.1 14.4 13.6 13.7 6.5 10.0 5.8   0.1 HPS HST 10.8 11.5 10.1     10.1 0.1 10.2 0.1 10.8 0.5 0 10.8 0.6 11.4 0.1 11.5 0.1 10.8 10.8 10.8 0.7 1.3 0.5     HST HTP 12.9 13.8 12 12.1 0.1 12.3 2.1 12.4 0.1 12.4 0.1 -0.5 12.8 1.1 13 0.1 13.2 0.1 12.6 12.4 12.5 13.2 23.3 9.6     HTP HUT 33.9 36.2 31.6 31.8 10.4 31.9 7.9 32 3.8 32 0.5 -1.9 32.3 0.5 32.5 4.9 32.7 5.0 32.9 31.6 31.9 329.8 389.7 264.5     HUT HVT 13.4 14.3 12.5 12.8 0.1 12.9 2.0 13.3 0.3 13.4 0.6 0 13.7 1.0 14 1.2 14.3 2.3 13.5 13.3 13.4 10.3 9.4 4.9     HVT ICG 34.2 36.5 31.9 32.9 21.0 33 1.6 33.1 5.6 33.1 1.0 -1.1 33.2 5.0 33.3 5.0 33.4 1.3 34.4 32.7 33.2 761.4 813.0 583.8   6.0 ICG ILC 20.8 22.2 19.4 19.7 0.7 19.8 1.2 20 0.1 19.6 0.3 -1.2 20.4 0.1 20.5 0.1 20.6 1.7 21.6 19.6 20.6 10.6 31.7 5.1     ILC INN 14.7 15.7 13.7 14.3 1.0 14.4 0.2 14.5 0.1 15 0.1 0.3 15 11.5 15.2 1.0 15.4 1.5 15 15 15 4.9 16.2 0.1     INN KKC 35 37.4 32.6 34.8 6.1 34.9 5.0 35 10.1 35.1 4.4 0.1 35.1 0.8 35.2 3.0 35.3 7.6 35.9 34 34.9 324.7 322.2 232.4     KKC KLS 25.1 26.8 23.4 26.4 101.3 26.5 98.1 26.6 4.7 26.7 0.3 1.6 26.7 0.2 26.8 19.1     26.8 26 26.7 12,590.9 9,823.7 9,804.4 15.1 11.2 KLS L18 29.3 31.3 27.3 28.1 6.7 28.2 5.0 28.4 5.0 29.3 1.0 0 29.2 1.1 29.3 2.9 29.4 3.2 29.3 28.5 28.8 19.7 15.5 2.6     L18 L43 23.2 24.8 21.6 21.6 2.4 21.7 2.5 22 0.2 22.7 0.4 -0.5 22.7 0.6 22.8 1.0 23 1.1 22.9 21.7 22.6 12.2 15.6 7.1 0.4   L43 L44 17 18.1 15.9 17.3 1.3 17.5 2.9 17.6 1.6 17.7 0.6 0.7 17.7 4.4 17.8 6.4 17.9 1.5 18.1 17 17.6 216.9 148.6 105.4     L44 L61 16.7 17.8 15.6 15.7 1.2 15.8 1.3 15.9 1.0 15.9 0.1 -0.8 16 1.6 16.4 0.5 16.5 4.1 16.5 15.9 16.2 17.3 31.8 12.8     L61 L62 20.3 21.7 18.9 19 0.3 19.1 0.4 19.5 1.6 19.5 0.1 -0.8 19.8 0.2 20 0.3 21 0.2 20 19 19.7 5.2 11.5 2.9     L62 LBE 11.3 12 10.6 10.6 0.1 10.7 0.1 10.8 1.0 11.9 0.6 0.6 11.8 1.1 11.9 2.4 12 4.4 11.9 11.8 11.9 4.6 11.3 3.4     LBE LHC 53 56.7 49.3 51.6 0.5 52 0.5 52.6 0.7 52.7 2.0 -0.3 52.9 2.0 53 5.9 53.2 0.5 54 50.5 52.6 107.3 46.6 27.1     LHC LM3 12.9 13.8 12             12.4 0.9 -0.5 12.5 0.7 12.8 0.3 12.9 0.6 12.9 12.4 12.5 2.9 13.4 2.9 1.0   LM3 LO5 12.7 13.5 11.9     11.9 1.1 12 1.2 13 0.3 0.3 13 0.5 13.3 0.8 13.4 0.1 13.5 13 13.1 9.2 9.4 6.9     LO5 LTC 20.1 21.5 18.7 19.5 1.0 19.8 2.0 20 1.0 20.3 0.4 0.2 20.3 0.9 20.4 0.8 20.5 2.3 20.3 20 20.2 8.2 10.5 2.9     LTC LUT 17.7 18.9 16.5 18.6 7.9 18.7 1.0 18.9 16.5 18.9 0.2 1.2             18.9 17.9 18.6 156.3 122.6 122.6     LUT MAC 14.3 15.3 13.3 13.6 2.5 13.7 1.0 13.8 1.0 14.8 0.1 0.5 14.8 0.6 15 7.3 15.2 3.5 14.8 14.8 14.8 5.7 25.0 0.2     MAC MCO 19.6 20.9 18.3 18.7 2.6 18.8 3.4 19.1 0.1 19.1 0.5 -0.5 19.2 1.5 19.3 3.0 19.4 0.5 19.6 18.7 19 40.8 59.3 27.8   0.1 MCO MDC 18.4 19.6 17.2 17.5 0.8 17.6 1.0 17.8 0.1 18 1.0 -0.4 18.6 2.0 18.8 0.5 19 2.4 19 18 18 8.3 17.8 5.9     MDC MEC 25.9 27.7 24.1 24.1 8.2 24.2 7.3 24.5 2.2 25 0.5 -0.9 25.1 2.9 25.2 0.3 25.3 0.7 25.8 25 25.2 45.9 52.1 28.2     MEC MHL 27 28.8 25.2 25.2 4.3 25.3 3.0 25.4 5.5 25.5 5.0 -1.5 26.1 1.0 26.2 5.0 26.3 5.0 26.1 25.4 25.7 72.9 71.1 60.1     MHL MIC 90.3 96.6 84 85.3 0.5 87 0.2 88 0.2 85.3 0.5 -5 88.4 1.0 88.8 0.1 88.9 1.0 90.5 85.3 88.4 25.6 28.4 11.6     MIC MKV 11.4 12.1 10.7 10.8 2.6 10.9 3.6 11 0.3 11 8.3 -0.4 11.2 1.0 11.3 1.8 11.4 3.9 11.3 10.8 11 23.9 35.8 14.6 1.0   MKV MMC 71.5 76.5 66.5 68.8 0.1 69 0.5 71.5 0.9 71.5 0.3 0 72 1.8 72.8 0.5 72.9 1.1 71.5 68.5 69.8 6.8 36.3 4.2     MMC NAG 12.6 13.4 11.8 12.3 0.2 12.5 0.4 12.6 1.3 12.6 0.7 0 12.8 4.7 13 3.7 13.2 2.1 12.8 12.4 12.6 31.0 39.4 21.5     NAG NBC 52.7 56.3 49.1 50.3 4.0 50.5 0.9 50.6 0.1 50.6 0.4 -2.1 50.9 0.7 51 2.9 51.3 2.7 52 50.6 51.3 100.5 116.6 81.0 1.0 1.0 NBC NBP 25.6 27.3 23.9 24.8 2.7 25 2.1 25.1 2.6 25.2 0.3 -0.4 25.2 2.5 25.3 2.7 25.4 6.9 25.6 25.1 25.3 51.2 101.6 42.4     NBP NGC 21.1 22.5 19.7 21.3 0.1 21.4 0.6 22.5 0.2 22.5 0.2 1.4             22.5 20.1 21.2 12.1 4.8 4.8     NGC NHC 41.7 44.6 38.8 40.3 5.0 40.6 0.5 41.5 2.0 43 0.1 1.3 43 0.7 43.2 0.2 43.4 1.0 43 42 42.1 11.6 5.4 1.5     NHC NLC 28.7 30.7 26.7 28.3 2.0 28.4 2.0 28.5 1.6 28.9 0.8 0.2 28.9 2.2 29 1.2 29.2 0.7 28.9 28.5 28.7 31.1 34.1 22.8   0.8 NLC NPS 22.4 23.9 20.9 21.6 0.4 22.4 0.2 22.5 0.1 22.4 0.1 0 22.8 0.1 23.2 0.2 23.3 0.2 22.4 22.4 22.4 5.6 3.5 1.8 0.6   NPS NST 19.3 20.6 18 19.3 0.1 19.9 0.1 20.6 18.2 20.6 0.1 1.3             20.6 18.8 19.7 37.3 13.7 13.7     NST NTP 111.6 119.4 103.8 107.3 0.1 110 16.0 110.2 0.2 110.9 0.2 -0.7 110.8 0.5 110.9 0.8 111 0.2 112 110 110.4 136.3 53.9 26.2 7.0   NTP NVC 17.8 19 16.6         16.6 0.3 17.4 0.1 -0.4 17.4 0.1 17.5 0.6 17.8 0.6 17.4 17.4 17.4 0.4 12.4 0.1     NVC ONE 15.7 16.7 14.7 15.1 5.0 15.2 21.0 15.3 1.0 15.7 0.2 0 15.8 1.1 15.9 3.6 16 2.7 16 15.7 15.8 58.1 48.6 21.1     ONE PAN 36.1 38.6 33.6 35.5 86.1 35.6 3.9 35.7 0.3 35.7 0.6 -0.4 35.8 3.5 35.9 4.0 36 12.9 36.8 35.5 35.9 216.7 223.3 114.8 5.0   PAN PDC 11.2 11.9 10.5 10.7 2.8 10.8 0.5 10.9 2.0 10.8 0.5 -0.4 11 4.9 11.2 4.0 11.3 5.8 11.5 10.8 10.9 42.3 93.7 17.2     PDC PGS 26.8 28.6 25 25.7 3.0 25.8 0.5 26 0.7 26 0.2 -0.8 26.3 5.2 26.4 1.0 26.5 2.9 26.5 25 25.8 161.1 127.2 78.8   2.0 PGS PGT 9.5 10.1 8.9 9 15.3 9.1 34.7 9.2 1.2 9.2 0.3 -0.3 9.3 3.6 9.4 3.8 9.5 11.4 9.4 9 9.2 134.6 113.9 57.2 1.0   PGT PHC 28.5 30.4 26.6 26.8 0.3 26.9 0.2 27 1.0 28.5 0.4 0 28.9 1.0 29 1.7 29.6 0.4 29.4 28.5 28.9 4.7 9.9 2.9     PHC PJC 22.2 23.7 20.7 21.5 0.6 21.6 2.4 22 0.1 22 0.1 -0.2 23.3 1.0 23.4 0.4 23.5 3.7 22.2 21.5 21.9 7.5 8.9 3.8     PJC PLC 66.2 70.8 61.6 64.1 3.9 64.5 4.6 64.6 0.2 65.4 0.3 -0.8 65.4 3.2 65.5 3.7 65.8 1.2 67.5 63.6 65.4 301.5 347.0 228.5   4.1 PLC PMC 30.2 32.3 28.1 30 2.6 30.1 1.1 30.2 5.2 30.3 0.1 0.1 30.3 1.0 30.4 0.1 30.5 1.9 30.3 30.1 30.2 17.6 22.1 8.5     PMC PMS 16.5 17.6 15.4     16 1.0 16.1 2.0 16.5 0.2 0 16.5 0.4 16.7 5.0 16.8 5.0 16.5 16.5 16.5 16.0 38.2 13.0     PMS POT 14.8 15.8 13.8 13.8 12.0 13.9 0.1 14 2.5 14.2 0.2 -0.6 14.2 0.3 14.5 0.6 14.6 0.6 14.8 14.2 14.5 21.0 36.5 6.4     POT PPG 13.6 14.5 12.7 13.1 3.0 13.2 4.8 13.3 0.8 13.3 0.4 -0.3 13.6 1.0 13.7 2.0 13.8 4.5 13.6 13.2 13.4 17.8 17.2 1.3     PPG PSC 28.1 30 26.2 27 0.1 27.5 1.0 28.2 0.2 29.3 0.2 1.2 28.8 0.5 29.3 1.0 29.4 3.0 29.3 28.2 28.9 5.3 8.0 0.3     PSC PTM 8.9 9.5 8.3     8.3 1.8 8.4 0.4 8.8 1.0 -0.1 9.4 0.1 9.5 1.2     8.8 8.4 8.7 4.5 3.6 2.3     PTM PTS 36.5 39 34 34.4 1.5 34.8 2.4 35 2.0 36 0.1 -0.5 36 1.4 36.2 1.0 36.3 0.4 38.4 34.2 35.4 58.1 96.7 42.0     PTS PVA 42.8 45.7 39.9 42.6 6.0 42.9 10.1 43 6.1 43.4 0.2 0.6 43.4 3.1 43.5 8.1 43.9 5.1 45.7 42 43.3 547.0 413.4 280.2     PVA PVC 28.4 30.3 26.5 27.1 1.6 27.5 0.5 27.6 0.1 27.7 1.0 -0.7 27.7 2.7 27.8 6.1 27.9 2.2 30.3 27.5 28.3 417.0 681.5 381.3   7.5 PVC PVE 18 19.2 16.8 17.1 2.8 17.2 1.2 17.3 3.0 17.3 0.4 -0.7 17.4 0.2 17.6 3.8 17.7 2.0 18 17.1 17.5 150.3 203.0 122.9   14.5 PVE PVG 25.4 27.1 23.7 24 0.6 24.1 25.2 24.2 0.8 24.2 0.3 -1.2 24.4 1.6 24.5 8.1 24.6 2.2 25.8 24.1 24.7 116.6 239.5 88.0     PVG PVI 28.4 30.3 26.5 27.8 8.1 27.9 1.0 28 2.7 28 0.3 -0.4 28.4 5.7 28.5 16.2 28.6 14.3 29 27.8 28.3 197.6 338.2 146.4 1.7 6.9 PVI PVS 33.5 35.8 31.2 33.5 40.5 33.6 28.6 33.7 8.7 33.7 0.2 0.2 33.8 4.0 33.9 10.0 34 26.7 35 33.5 34.1 632.3 903.1 487.0 20.9   PVS PVX 26.3 28.1 24.5 26.1 69.6 26.2 25.7 26.3 0.4 26.3 2.6 0 26.4 13.1 26.5 2.5 26.6 27.5 27.9 26.2 26.6 3,832.9 5,581.0 3,200.0 100.6 30.0 PVX QNC 33.5 35.8 31.2 32.6 16.0 32.7 1.3 32.8 2.5 33 0.3 -0.5 33 0.7 33.2 2.3 33.4 1.3 33.5 32.5 33.1 277.0 252.8 195.2     QNC QST 11 11.7 10.3 10.3 0.1 10.6 0.1 11 1.5       11.6 0.3 11.7 0.4         11 1.7 0.7       QST QTC 24.9 26.6 23.2         23.2 0.4       24.7 0.2 24.8 0.9 24.9 17.4     24.9 0.4 21.1       QTC RCL 89.9 96.1 83.7 86.3 0.8 86.5 0.6 86.6 0.1 86.6 0.2 -3.3 88.5 0.9 88.8 0.7 88.9 0.3 88.8 86.6 88 27.2 23.6 0.6     RCL RHC 24 25.6 22.4 22.4 0.1 22.5 0.3 23.7 2.0 24 1.0 0 24 0.6 24.4 1.0 24.5 1.1 24 24 24 7.6 12.1 5.2     RHC S12 35.8 38.3 33.3 34.1 2.0 34.5 2.1 34.7 0.1 34.7 0.3 -1.1 34.8 1.7 35 0.3 35.5 2.2 36 34 34.7 65.2 92.0 52.1     S12 S55 45.9 49.1 42.7 43.1 1.0 44 0.7 44.3 0.5 44.3 0.5 -1.6 44.5 0.4 44.7 0.1 44.8 0.5 45.5 44 44.4 54.2 70.8 47.8     S55 S64 32.4 34.6 30.2 31.5 4.0 31.6 1.0 31.8 0.1 31.8 0.2 -0.6 32.3 0.7 32.4 0.9 32.6 0.1 32 31 31.9 21.1 22.2 13.2     S64 S74 37.3 39.9 34.7 35.5 0.6 35.7 0.1 36 1.0 36.5 0.3 -0.8 36.8 0.3 36.9 3.1 37 4.0 37.1 35.4 36.5 59.4 76.2 51.5     S74 S91 37 39.5 34.5 34.8 0.1 35 2.5 35.1 0.5 35.1 0.5 -1.9 35.6 0.6 35.8 0.9 35.9 2.8 36.7 35 35.3 12.1 21.2 8.1     S91 S96 43.1 46.1 40.1 42.7 1.4 43 3.6 43.2 0.6 43.5 0.1 0.4 43.5 0.7 43.6 2.3 43.7 0.9 43.7 41.7 43.1 125.9 162.0 90.1     S96 S99 59.7 63.8 55.6 59.8 2.0 60 5.3 60.1 2.0 60.5 0.5 0.8 61 1.4 61.5 1.5 61.7 7.6 63.5 58.5 60.5 141.4 182.5 99.3     S99 SAF 33.4 35.7 31.1 31.1 0.4 31.5 1.8 31.6 0.2 33.9 2.0 0.5 33.4 0.4 33.5 3.5 33.8 0.2 33.9 33.9 33.9 4.4 11.1 2.0     SAF SAP 12.5 13.3 11.7     11.7 2.4 11.8 0.3       12.7 0.7 13.2 1.0         12.5 2.7 1.7       SAP SCC 22.7 24.2 21.2 22 0.9 22.1 0.5 22.7 0.5 23.9 0.3 1.2 23 0.2 24 5.4 24.1 1.9 23.9 22 22.9 14.0 28.0 9.8     SCC SCJ 36.4 38.9 33.9 35.5 1.9 35.6 1.8 35.7 0.5 35.9 0.6 -0.5 36 18.0 36.4 0.5 36.5 16.2 36 35.2 35.8 37.8 72.8 25.5     SCJ SD2 36.9 39.4 34.4 36 1.5 36.2 1.8 36.3 0.5 36.2 0.5 -0.7 36.5 0.4 36.9 4.2 37 9.4 37.2 35.6 36.4 73.3 89.7 47.4   0.6 SD2 SD3 35.5 37.9 33.1 34.1 3.1 34.2 3.3 34.3 0.5 34.5 0.4 -1 34.8 0.8 35 1.4 35.4 0.6 35 33.7 34.5 79.7 109.7 51.3     SD3 SD4 27.1 28.9 25.3 26 6.5 26.2 0.3 26.3 0.3 26.5 1.0 -0.6 26.6 3.6 26.9 0.1 27.5 1.0 26.8 26 26.3 58.3 61.9 47.0     SD4 SD5 67 71.6 62.4 65.9 3.0 66 2.0 66.1 2.0 66.2 1.8 -0.8 66.2 0.2 66.3 1.0 66.5 0.1 67 65.5 66.1 44.9 40.5 24.8     SD5 SD6 49.4 52.8 46 48 2.9 48.1 7.4 48.3 5.0 48.1 0.1 -1.3 48.5 0.1 48.8 0.5 49 1.0 49.4 47.5 48.6 184.9 208.8 122.9     SD6 SD7 57 60.9 53.1 57.4 10.0 57.5 5.5 57.6 5.0 57.8 0.2 0.8 57.8 1.5 57.9 11.8 58.2 4.0 59.5 55.8 57.7 721.6 556.8 416.4     SD7 SD8 24.7 26.4 23 23.5 5.7 23.6 1.0 23.7 0.9 23.7 0.3 -1 24.6 0.8 24.7 1.3 24.9 0.7 24.6 23.3 23.9 27.6 42.7 15.3 0.3   SD8 SD9 62 66.3 57.7 60.8 2.0 61 1.8 61.2 0.5 61.3 0.1 -0.7 61.3 0.7 61.4 4.0 61.5 2.0 62 59.5 60.8 256.4 281.2 179.9   0.3 SD9 SDA 48.7 52.1 45.3 50.5 14.4 50.6 4.5 50.7 2.7 51.2 1.0 2.5 51.2 7.0 51.3 4.1 51.4 0.5 52.1 47.5 50.1 632.5 490.3 421.9     SDA SDB - - - 45.1 0.7 45.2 1.0 45.5 0.6 45.8 0.1 45.8 45.8 0.3 46 1.5 46.2 1.5 49.5 38.5 45 236.7 297.0 203.9     SDB SDC 28.9 30.9 26.9 28.1 0.5 28.2 0.4 28.9 0.5 28.9 0.1 0 29 0.3 29.7 0.2 29.9 0.4 28.9 28.1 28.4 6.2 6.1 3.7     SDC SDD 26.4 28.2 24.6 26 11.8 26.1 8.9 26.3 0.1 26.4 0.4 0 26.4 1.3 26.5 2.2 26.6 1.2 27 25.3 26.2 331.3 246.7 177.2 12.0   SDD SDG 27.1 28.9 25.3 25.4 1.1 26.5 10.0 26.7 0.1 27.2 0.1 0.1 27.2 0.8 28 1.5 28.5 1.0 27.2 26.5 26.9 26.4 18.5 14.2     SDG SDH 86.8 92.8 80.8 83.2 2.8 83.5 1.6 83.7 7.2 83.8 0.9 -3 83.8 0.1 84 11.1 84.5 1.7 88 82.5 84.3 254.9 288.5 170.6 1.6   SDH SDJ 22.8 24.3 21.3 21.5 1.1 21.6 8.0 21.7 1.7 22 0.5 -0.8 22 3.4 22.4 1.8 22.5 5.9 22.5 21.6 22.2 31.9 49.4 17.8     SDJ SDN 26.3 28.1 24.5         24.5 2.2 24.5 0.3 -1.8 26 5.0 26.3 1.5 27.9 3.0 24.5 24.5 24.5 3.5 11.2 1.3     SDN SDP 31.4 33.5 29.3 30.8 5.6 30.9 4.3 31 5.0 31 0.3 -0.4 31.5 0.8 31.6 3.2 31.7 2.0 32.8 30.8 31.4 162.0 191.6 135.4   11.0 SDP SDS 26.2 28 24.4 24.5 10.0 24.8 0.6 25.5 0.9 25.8 0.3 -0.4 25.8 1.0 26.7 3.0 27 2.0 25.8 25.5 25.6 14.1 27.9 2.6     SDS SDT 61.9 66.2 57.6 61.1 1.0 61.2 0.2 61.4 0.9 61.4 0.1 -0.5 61.9 2.3 62 3.5 62.2 1.2 62 59.8 61.5 106.9 119.9 87.2 40.0   SDT SDU 72.9 78 67.8 72.5 5.0 72.9 1.2 73 0.2 74 0.5 1.1 74 2.5 74.3 0.2 74.5 7.5 74 70.5 72.8 359.9 279.5 256.0     SDU SDY 36.6 39.1 34.1 34.5 0.2 34.6 2.2 34.7 1.9 34.7 0.1 -1.9 35 6.9 35.2 1.4 35.4 0.1 36.5 34.5 35 18.9 49.3 14.1     SDY SEB 15.7 16.7 14.7 15 0.9 15.1 1.0 15.2 1.4       15.7 0.5 16 7.6 16.7 5.4     15.7 4.6 13.5       SEB SED 16 17.1 14.9 14.9 5.9 15 1.5 15.1 1.0 14.9 0.2 -1.1 16 0.6 16.2 0.3 16.3 0.5 16 14.9 15.1 9.0 8.3 0.6     SED SFN 19.6 20.9 18.3 19.1 2.0 19.2 5.2 19.3 2.2 19.3 0.8 -0.3 19.8 5.3 19.9 0.8 20 1.9 20.4 19.3 19.4 24.1 22.2 11.1     SFN SGC 19.7 21 18.4 18.4 4.0 18.5 1.5 18.6 0.1 19.9 0.1 0.2 19.9 0.5 20 1.4 20.5 4.0 19.9 18.5 19.2 5.8 6.6 0.2     SGC SGD 12.7 13.5 11.9 12 10.0 12.1 1.0 12.3 0.2 12.3 0.2 -0.4 12.5 0.6 12.6 0.9 12.7 6.3 12.7 12 12.4 67.7 131.4 48.5     SGD SGH 74 79.1 68.9         68.9 2.0       79 0.1 79.1 0.1         74 2.0 0.2       SGH SHB 22 23.5 20.5 21.5 5.8 21.6 36.6 21.7 15.1 21.8 1.0 -0.2 21.8 15.2 21.9 33.7 22 68.4 22.1 21.7 21.8 693.5 627.8 292.1 20.1   SHB SHC 12.9 13.8 12 12.3 3.0 12.4 2.0 12.9 10.0 13.2 0.1 0.3 13.2 0.8 13.3 1.8 13.4 1.6 13.5 12.9 13.2 77.0 44.3 14.9     SHC SHN 26.5 28.3 24.7 27.2 11.0 28 20.5 28.3 145.6 28.3 0.5 1.8             28.3 25.5 28.2 1,112.3 661.3 661.3     SHN SHS 27.3 29.2 25.4 26.4 100.0 26.5 113.6 26.6 17.0 26.6 3.0 -0.7 26.7 3.3 26.8 3.0 26.9 26.8 27.8 26 26.8 836.4 401.9 215.9     SHS SIC 40 42.8 37.2 39 6.4 39.1 0.5 39.5 0.4 39.6 0.5 -0.4 39.7 1.2 39.8 0.4 40 2.2 41 38.6 39.9 85.9 134.0 60.6     SIC SJ1 24.5 26.2 22.8 23 1.2 23.5 2.0 24 5.0 24.5 2.0 0 26 4.0 26.2 0.1     24.5 24 24.1 16.2 12.0 7.9     SJ1 SJC 33.2 35.5 30.9 31.1 3.0 31.2 0.3 31.3 0.4 31.9 0.2 -1.3 31.9 1.8 32 3.2 32.2 1.5 33.2 31.3 31.9 34.2 43.9 26.1     SJC SJE 43.8 46.8 40.8 43.5 2.0 43.6 3.0 43.8 1.1 43.8 0.2 0 43.9 0.5 44 2.7 44.1 2.6 44.4 43.6 44 117.3 136.2 103.4     SJE SJM 28 29.9 26.1 27.2 7.0 27.3 0.6 27.6 6.8 27.6 0.2 -0.4 27.7 2.0 27.9 5.0 28 1.1 28 26.6 27.4 65.1 54.8 26.4     SJM SKS 39.9 42.6 37.2             37.2 2.0 -2.7 37.2 9.7 37.4 4.0 37.5 0.5 40 37.2 37.8 37.6 101.5 37.6     SKS SNG 74.5 79.7 69.3 73.2 1.1 75 0.1 76 0.5 76 0.7 1.5             79.7 74.5 77.1 20.1 14.1 14.1     SNG SPP 35.1 37.5 32.7 35.2 0.5 35.3 5.3 35.5 0.1 35.8 1.2 0.7 35.8 0.8 36 11.0 37.5 1.4 36 32.7 33.5 89.3 57.4 44.2 1.3   SPP SQC 140 149.8 130.2 132.6 0.1 136.9 0.1 137 0.1 146 0.1 6 145 0.9 146 1.1 146.2 0.1 147.9 137.1 143.3 1.0 3.0 0.5   0.2 SQC SRA 10 10.7 9.3 9.7 0.4 10 1.0 10.6 0.1 10.7 0.2 0.7 10.7 0.3         10.7 10.6 10.6 5.7 4.3 4.0 2.4   SRA SRB 7.8 8.3 7.3 7.4 6.3 7.5 4.5 7.6 0.5 7.5 0.2 -0.3 7.7 5.8 7.8 4.0 7.9 10.2 7.7 7.5 7.6 34.4 67.2 18.3     SRB SSM 65.7 70.2 61.2 64.6 5.0 64.7 1.0 64.8 11.8 65 0.4 -0.7 65 1.5 65.4 0.2 65.5 7.4 67 64 65 295.4 211.9 161.7     SSM SSS 27.2 29.1 25.3 26.2 2.2 26.4 0.3 27 0.5 27 1.0 -0.2 27.2 3.9 27.8 1.1 28 4.7 27.2 26.1 26.7 24.6 25.9 13.9     SSS STC 12.5 13.3 11.7 12 0.9 12.1 1.0 12.2 0.1 12.2 0.9 -0.3 12.5 1.3 12.6 1.1 12.7 1.2 12.5 12.2 12.2 4.4 8.0 2.0     STC STL 70.4 75.3 65.5 72.5 0.4 73 4.6 73.1 4.9 73.2 3.0 2.8 73.2 2.8 74 12.5 74.1 5.0 75 70.4 73 784.2 719.3 570.0 3.0   STL STP 45.2 48.3 42.1 45.8 4.0 46 2.2 46.1 3.1 46.1 1.9 0.9 46.5 4.0 46.8 0.3 46.9 2.2 47.1 45.3 46.3 209.6 195.9 82.6     STP SVI 27 28.8 25.2 25.5 3.0 26.5 0.2 26.6 0.2 28.8 0.1 1.8 28.5 0.2 28.6 0.6 28.7 2.5 28.8 28.8 28.8 3.6 8.9 0.1     SVI TAG 53.9 57.6 50.2 57.3 41.5 57.5 20.0 57.6 27.1 57.6 0.7 3.7             57.6 57 57.5 239.1 23.0 23.0     TAG TAS 16.1 17.2 15 15.3 1.6 15.4 23.7 15.5 37.9 15.6 0.2 -0.5 15.6 0.1 15.7 4.1 15.8 15.0 16 15.4 15.6 195.2 203.8 116.6     TAS TBX 26.2 28 24.4 25.2 0.1 26 2.2 26.1 1.0 26.2 0.1 0 26.2 0.3 26.4 1.8 26.5 1.7 26.7 26 26.2 12.9 16.4 8.5     TBX TC6 26.6 28.4 24.8 26 2.0 26.1 0.9 26.2 0.7 26.4 0.2 -0.2 26.4 1.2 26.5 2.8 26.6 1.9 26.8 25.9 26.1 47.4 51.7 24.9   0.3 TC6 TCS 26 27.8 24.2 24.8 0.5 24.9 0.5 25 1.0 25.1 1.4 -0.9 25.1 0.1 26 2.9 26.2 2.0 26 25.1 25.9 48.5 68.0 37.5   12.7 TCS TCT 81.1 86.7 75.5 79.5 0.5 80 2.7 80.2 0.4 80.5 0.1 -0.6 80.5 0.2 81 2.0 81.1 0.2 82 80 80.8 43.0 53.3 21.2     TCT TDN 26.6 28.4 24.8 25.2 0.5 25.3 1.0 25.5 0.5 25.5 0.1 -1.1 26.5 2.0 26.6 1.2 27 1.6 25.5 25.5 25.5 7.1 11.0 3.5     TDN TH1 57.9 61.9 53.9 56.4 0.2 56.5 0.1 56.6 0.6 56.7 1.5 -1.2 56.7 0.2 56.8 3.6 57 3.6 58.5 56.4 57 141.7 167.0 73.8     TH1 THB 19.3 20.6 18 19.3 3.6 19.4 0.2 19.5 0.2 19.6 1.4 0.3 19.6 3.0 19.7 2.0 19.9 1.2 19.9 19.3 19.6 36.1 44.7 21.8     THB THT 30.7 32.8 28.6 30 13.9 30.1 4.2 30.2 2.7 30.2 0.3 -0.5 30.3 3.0 30.4 6.0 30.5 11.1 30.7 30.1 30.2 169.4 180.5 93.2     THT TJC 14.9 15.9 13.9 14.5 0.1 14.6 1.0 14.8 2.2 14.9 0.1 0 14.9 1.0 15 4.1 15.1 0.4 15 14.8 14.9 31.8 23.0 2.4     TJC TKC 29.6 31.6 27.6 29.6 0.3 29.7 5.5 29.9 0.2 29.9 0.2 0.3 30 0.6 30.3 0.5 30.4 0.5 31.5 29.6 30.3 117.9 179.4 92.7     TKC TKU 27.8 29.7 25.9 27.1 2.5 27.7 1.6 28.2 0.5 28.2 0.5 0.4 28.5 3.9 28.8 1.0 29 0.1 28.5 26.7 27.8 59.7 67.1 49.5     TKU TLC 10.3 11 9.6 9.6 37.3 9.7 26.1 9.8 41.5 9.9 3.0 -0.4 9.9 7.0 10 16.6 10.1 9.8 10.2 9.8 9.9 248.0 294.7 143.1     TLC TLT 13.5 14.4 12.6 12.7 2.1 12.8 3.0 12.9 0.8 12.9 0.2 -0.6 13.1 0.8 13.2 0.8 13.3 2.4 13.6 12.7 13 54.7 101.1 40.8     TLT TMC 29.2 31.2 27.2         29.2 1.5 29.5 0.3 0.3 29.8 2.2 30 3.7 30.1 0.5 29.8 29.5 29.5 6.9 16.9 5.4     TMC TMX 17.6 18.8 16.4 17.6 9.5 17.7 3.0 18.8 450.8 18.8 2.2 1.2             18.8 18.8 18.8 467.7 4.4 4.4     TMX TNG 22.1 23.6 20.6 20.8 3.3 20.9 1.0 21 4.1 21.3 0.6 -0.8 21.3 0.4 21.9 2.7 22 7.9 22.1 21 21.4 98.6 145.6 87.9     TNG TPH 9.7 10.3 9.1 9.2 1.9 9.3 1.3 9.4 1.4 9.5 0.2 -0.2 9.7 0.2 9.8 1.4 9.9 1.1 10.1 9.5 9.9 11.7 18.6 5.5     TPH TPP 13 13.9 12.1 13 14.4 13.3 10.0 13.4 1.2 13.5 1.2 0.5 13.5 5.4 13.6 2.0 13.7 0.3 13.5 12.9 13.3 111.7 45.8 36.9     TPP TST 33.8 36.1 31.5 31.7 1.0 31.8 0.5 32 1.7 32 3.3 -1.8 32.1 0.3 32.4 0.6 32.5 4.8 33 31.8 32.4 95.7 120.2 83.8     TST TTC 9.1 9.7 8.5 8.7 4.1 8.8 11.0 9 7.4 9.2 0.1 0.1 9.2 2.7 9.3 1.1 9.4 2.2 9.4 9 9.1 35.0 25.8 10.7     TTC TV2 19.5 20.8 18.2 18.7 3.0 18.8 2.3 18.9 2.7 18.9 0.3 -0.6 19.3 0.1 19.5 0.3 19.7 2.8 19 18.8 19 15.1 14.7 4.9     TV2 TV3 21.1 22.5 19.7     19.7 0.5 20 0.4 20 0.1 -1.1 22.5 0.8         20 20 20 1.0 0.9 0.1     TV3 TV4 20.8 22.2 19.4 19.9 3.1 20 0.1 20.1 0.7 20.1 0.3 -0.7 20.4 0.6 20.5 0.7 20.6 0.6 20.9 20.1 20.4 19.9 25.0 15.0     TV4 TXM 9.2 9.8 8.6 9.6 2.7 9.7 0.3 9.8 4.5 9.8 0.5 0.6             9.8 9 9.6 242.0 94.5 94.5     TXM UNI 44.5 47.6 41.4 42.5 6.0 42.6 8.1 42.7 6.4 42.7 0.5 -1.8 42.8 3.1 42.9 7.1 43 2.3 44.2 41.5 43.1 163.1 165.1 120.5     UNI V11 23.5 25.1 21.9 21.9 2.5 22 0.1 22.2 0.9 22.2 0.2 -1.3 22.4 0.5 22.5 2.3 22.6 2.0 23.5 21.9 22.2 47.6 86.7 44.1     V11 V12 28.3 30.2 26.4             26.4 2.0 -1.9 28 3.0 28.2 0.8 28.3 1.0 28.2 26.4 26.6 5.7 29.8 5.7     V12 V15 25.3 27 23.6 24.5 4.0 24.9 0.1 25 2.4 25.4 0.2 0.1 25.4 3.7 25.5 4.8 26 6.3 26.5 23.9 25.1 315.8 310.3 267.4     V15 VBH 12.2 13 11.4 11.4 0.6 11.6 1.0 11.7 0.1 13 0.1 0.8 12.4 0.9 12.5 0.5 12.8 1.1 13 13 13 1.8 4.7 0.1     VBH VC1 55.8 59.7 51.9 54.6 25.0 55 5.4 55.5 0.3 55.5 0.2 -0.3 55.8 1.3 56 12.0 56.5 2.4 55.8 54.1 55.2 156.3 86.7 60.5     VC1 VC2 60.6 64.8 56.4 60.1 1.0 60.2 0.5 60.3 0.5 60.3 0.5 -0.3 60.7 1.8 60.9 1.0 61 10.2 63.9 59 61.3 82.8 124.9 59.9     VC2 VC3 69.9 74.7 65.1 74.5 10.0 74.6 12.2 74.7 157.0 74.7 0.2 4.8             74.7 71 74.2 552.6 269.5 269.5     VC3 VC5 29.9 31.9 27.9 28.5 5.4 28.6 0.7 28.8 0.1 28.6 0.4 -1.3 29 1.6 29.2 1.0 29.3 0.5 29.5 27.9 28.5 177.9 146.9 113.8   3.5 VC5 VC6 28.5 30.4 26.6     26.6 10.9 26.7 0.2 27 0.8 -1.5 27.3 0.2 27.4 3.0 27.5 1.5 27.2 26.6 26.7 31.0 35.3 19.9     VC6 VC7 30.7 32.8 28.6 31.1 3.7 31.2 7.1 31.3 5.0 31.4 1.8 0.7 31.4 0.2 31.6 5.0 31.7 0.4 32.4 29.6 31 335.4 262.8 204.0     VC7 VC9 32.9 35.2 30.6 30.7 1.1 31 6.1 31.1 0.8 31.1 1.0 -1.8 31.2 0.2 31.5 1.1 32 1.0 31.5 31.1 31.2 14.1 28.6 5.1     VC9 VCC 26 27.8 24.2 24.5 3.6 24.7 0.4 25 0.4 25.1 0.7 -0.9 25.1 1.0 25.2 1.0 25.3 1.7 25.5 24.3 24.8 79.1 65.8 27.0   0.1 VCC VCG 56.9 60.8 53 57.3 39.0 57.4 11.0 57.5 27.1 57.8 1.3 0.9 57.8 4.5 57.9 19.2 58 86.2 58.9 55.8 57.1 4,471.9 3,762.1 3,115.1 76.0 12.8 VCG VCS 55.9 59.8 52 54.7 2.0 55 0.3 56.2 1.0 56.7 0.1 0.8 56.7 0.8 57.7 0.7 57.8 0.5 57.6 56.7 56.8 5.6 9.1 1.3   0.2 VCS VDL 38.3 40.9 35.7 35.8 1.9 36 0.3 37 0.4       38.1 0.2 38.2 1.0 38.3 1.8     38.3 2.6 4.2       VDL VE1 15.9 17 14.8 15.4 1.0 15.5 10.7 15.6 0.5 15.6 0.1 -0.3 15.7 9.4 15.8 4.3 15.9 19.6 15.8 14.9 15.4 166.4 183.1 108.9 31.0   VE1 VE9 18.2 19.4 17 17.2 2.0 17.3 0.8 17.4 1.4 17.5 0.2 -0.7 17.6 0.2 17.7 1.0 17.8 2.0 18 17.3 17.5 28.4 45.3 16.1     VE9 VFR 13.9 14.8 13     13 13.0 13.1 9.6 13.1 4.5 -0.8 13.4 8.3 13.5 2.4 13.6 2.0 13.6 13.1 13.2 54.6 93.5 32.0     VFR VGP 24.1 25.7 22.5 22.5 0.4 22.7 1.0 23.1 2.7 24 0.1 -0.1 24 0.4 24.1 1.7 24.4 2.0 24.1 24 24 5.6 19.0 1.5     VGP VGS 26.3 28.1 24.5 25.5 42.6 25.6 14.1 25.7 12.9 25.8 1.0 -0.5 25.8 25.1 25.9 0.1 26 1.2 26.4 25.4 25.9 1,989.6 2,347.5 1,779.0     VGS VHL 40.4 43.2 37.6 42 5.0 42.1 5.0 43.2 33.7 43.2 1.0 2.8             43.2 40 43.1 133.8 42.8 42.8 0.4   VHL VIG 20.6 22 19.2         19.2 41.1 19.2 3.7 -1.4 19.3 1.0 19.4 10.0 19.5 24.6 20 19.2 19.5 400.2 499.5 359.1     VIG VIT 24.4 26.1 22.7 25.7 5.2 26 1.5 26.1 13.4 26.1 1.6 1.7             26.1 24.4 25.8 144.8 70.8 70.8     VIT VIX 23.6 25.2 22 22 13.2 22.1 9.8 22.2 0.9 22.3 1.0 -1.3 22.3 1.0 22.5 0.1 22.7 1.0 23.2 22 22.3 86.9 121.9 63.0     VIX VMC 62.8 67.1 58.5 59.6 0.2 60 0.3 60.4 0.2 60.4 0.8 -2.4 61 1.0 61.6 0.3 61.8 0.7 66 59.6 60.8 28.8 82.4 25.6     VMC VMG 11.4 12.1 10.7 10.8 1.0 10.9 2.8 11 7.8 11.1 0.1 -0.3 11.1 0.2 11.3 7.1 11.4 8.2 11.7 11 11.4 60.5 159.3 46.3     VMG VNC 24.2 25.8 22.6 23.6 3.5 23.7 0.5 23.8 0.4 23.9 0.1 -0.3 23.9 0.4 24 2.7 24.1 0.3 24.5 23.6 23.9 33.3 45.8 19.0     VNC VNR 25.1 26.8 23.4 24.7 3.0 24.8 0.4 24.9 0.1 24.8 0.4 -0.3 25 7.5 25.2 6.0 25.3 4.2 26.8 24.8 25.1 80.3 125.8 62.1 0.2   VNR VNT 24 25.6 22.4 22.6 7.0 23 0.5 24 1.4 24 0.6 0 24.9 1.0 25 3.1 25.2 0.5 24 23 24 22.7 14.0 6.7     VNT VSP 29.3 31.3 27.3 27.7 8.1 27.8 5.8 28 4.0 28 1.0 -1.3 28.1 0.5 28.2 20.6 28.3 15.6 29 27.8 28.2 995.8 942.3 713.9 0.4   VSP VTA 9 9.6 8.4 8.4 8.0 8.5 2.8 8.6 11.0 8.6 2.1 -0.4 8.9 2.6 9 27.6 9.2 1.0 9 8.6 8.8 64.4 108.8 42.6     VTA VTC 10.8 11.5 10.1 11 0.7 11.1 3.4 11.3 0.3 11.4 0.3 0.6 11.4 2.0 11.5 13.1     11.5 10.8 11.2 55.8 56.9 41.8 4.0   VTC VTL 31 33.1 28.9         28.9 0.1       33.1 0.1             31 0.1 0.1       VTL VTS 63.8 68.2 59.4 63.4 0.8 63.5 0.2 64.5 0.5 65.6 0.1 1.8 65.6 0.2 65.9 0.1 66 0.3 65.6 63 64.2 22.7 17.0 11.6     VTS VTV 39.7 42.4 37 41.5 10.0 42.2 5.0 42.4 325.6 42.4 2.5 2.7             42.4 39.7 41.6 395.8 41.8 41.8     VTV WSS 22.7 24.2 21.2 21.2 2.4 21.3 18.5 21.4 21.6 21.5 0.8 -1.2 21.5 0.2 21.7 1.4 21.8 6.2 22.4 21.4 21.8 264.7 389.8 222.2     WSS XMC 40 42.8 37.2 39.6 8.3 39.7 5.9 40 4.2 40.8 0.2 0.8 40.7 3.0 40.8 0.7 40.9 13.2 42 39.6 40.3 585.4 283.9 184.3     XMC YBC 31.7 33.9 29.5 29.5 2.0 29.6 0.6 30.2 0.1 30.1 0.6 -1.6 30.3 0.9 30.5 5.0 30.6 0.8 31.7 30 30.5 10.4 36.4 7.7     YBC YSC 18.6 19.9 17.3 17.6 0.5 17.8 0.6 17.9 0.1 19.3 0.1 0.7 19 1.7 19.2 0.8 19.3 1.6 19.3 19.3 19.3 2.6 5.1 0.1     YSC  Đơn vị giá, giá trị: Nghìn Đồng;     Đơn vị khối lượng: Nghìn cổ phiếu.