HNX SỞ GIAO DỊCH CHỨNG KHOÁN HÀ NỘI 01/09/2010 08:32:05 ĐÓNG CỬA HNX INDEX 131.66 THAY ĐỔI 3.26 (2.54%)   Tổng KL 45,377,900 Tổng GT 1,027,796,580   KL Liên tục 44,740,500 GT Liên tục 1,009,546,060   KL Thỏa thuận 637,400 GT Thỏa thuận 18,250,520

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 KL 3 Giá 3 KL 2 Giá 2 KL 1 Giá 1 Giá KL +/- Giá 1 KL 1 Giá 2 KL 2 Giá 3 KL 3 AAA 75.5 80.7 70.3 9.3 78.1 0.5 78.3 3.0 78.4 80 6.7 4.5 80 6.3 80.7 5.2     80 76.5 77.8 881.4 814.6 803.1     AAA ACB 27.9 29.8 26 37.8 28 2.3 28.1 15.4 28.3 28.3 1.0 0.4 28.4 20.2 28.5 18.8 28.6 11.0 28.5 27.9 28.2 255.1 308.4 164.6     ACB AGC 20.7 22.1 19.3 0.5 21.9 0.5 22 5.8 22.1 22.1 0.2 1.4             22.1 19.3 20.1 861.7 727.1 727.1     AGC ALT 20.6 22 19.2 0.2 19.6 4.1 19.7 1.1 19.8 19.7 0.1 -0.9 20.6 4.0 21 2.0 21.4 0.1 21.8 19.7 20.1 31.4 13.1 5.0     ALT AME 14.1 15 13.2 3.5 14.6 4.4 14.8 5.3 14.9 15 6.0 0.9 15 6.6         15 13.8 14.7 226.3 191.0 184.4     AME AMV 17.9 19.1 16.7 0.5 18.4 6.5 19 23.2 19.1 19.1 2.0 1.2             19.1 18.8 19.1 106.9 48.0 48.0     AMV APG 12.9 13.8 12 0.1 13.3 2.0 13.7 11.1 13.8 13.8 0.3 0.9             13.8 12.9 13.6 125.6 67.2 67.2     APG APS 14.1 15 13.2 6.8 14.8 2.5 14.9 333.3 15 15 1.2 0.9             15 14.3 14.9 1,040.9 452.4 452.4   17.4 APS AVS 10.8 11.5 10.1 12.5 10.7 107.6 10.8 59.8 10.9 10.9 2.2 0.1 11 3.9 11.1 6.1 11.2 8.8 11.1 10.5 10.9 480.5 341.9 229.6 0.1   AVS B82 19.4 20.7 18.1 3.0 19 1.0 19.3 1.2 19.4 19.5 1.0 0.1 19.7 3.1 19.8 3.5 20 3.8 20.1 18.8 19.3 57.2 44.7 14.0     B82 BBS 18.7 20 17.4     0.3 17.4 0.2 17.5 17.4 0.4 -1.3 19.3 0.2 19.4 0.7 19.5 7.2 17.6 17.4 17.5 3.9 13.5 3.4     BBS BCC 10.4 11.1 9.7 25.9 10.1 34.5 10.2 19.0 10.3 10.4 0.6 0 10.4 0.4 10.5 18.3 10.6 14.1 10.5 10.2 10.3 234.2 265.1 119.6 5.0   BCC BDB 10.3 11 9.6 1.0 9.7 1.0 9.8 0.4 10 10 0.6 -0.3 10.3 2.2 10.5 0.9 10.8 0.1 10 10 10 4.6 5.3 1.1     BDB BED 14.8 15.8 13.8         3.0 14 15.3 0.1 0.5 15.2 0.2 15.3 0.8 15.4 5.1 15.8 15.3 15.6 3.3 34.0 0.3     BED BHC 14.4 15.4 13.4 3.0 14.5 1.5 14.7 13.5 14.9 14.9 0.5 0.5 15.2 0.1 15.3 16.8 15.4 26.2 15.4 14.4 15 123.3 129.3 86.2     BHC BHV 39.2 41.9 36.5 0.1 37.4 0.1 37.5 0.1 37.6 39.5 0.5 0.3 40.5 0.1 40.9 0.1 41 0.4 41 39.5 39.8 4.3 1.9 0.6 0.1   BHV BKC 21.5 23 20 23.9 22.7 11.5 22.8 18.6 23 23 2.2 1.5             23 21.4 22.5 266.6 136.6 136.6     BKC BLF 13.1 14 12.2 4.3 12.9 5.5 13 0.8 13.1 13.1 1.2 0 13.2 4.3 13.3 2.6 13.4 4.8 13.3 12.5 13 256.7 252.0 156.8     BLF BPC 20.6 22 19.2 0.3 19.8 1.0 19.9 0.8 20 19.8 0.8 -0.8 20.6 3.9 20.7 2.3 20.9 1.4 20 19.8 19.9 63.4 34.9 2.3     BPC BST 11.4 12.1 10.7         1.0 10.7 10.7 0.1 -0.7 11.5 0.5 12 0.3     11.2 10.7 11 9.6 9.4 8.6     BST BTH 17.5 18.7 16.3     0.5 16.4 1.0 16.5 17.4 0.3 -0.1 17.4 0.2 17.5 1.0 17.6 1.0 17.9 17.2 17.5 5.8 18.1 4.3     BTH BTS 10 10.7 9.3 6.5 9.6 1.0 9.7 1.3 9.9 9.9 0.1 -0.1 10 5.4 10.1 10.4 10.2 8.4 10.2 9.4 9.8 43.9 85.3 15.3     BTS BVG 15 16 14 3.0 14.1 0.2 14.6 1.0 14.9 15 1.0 0 15.7 5.0 15.8 2.1 15.9 1.0 15.8 15 15.1 27.9 38.2 18.7     BVG BVS 20.6 22 19.2 8.6 21.6 20.0 21.7 15.7 21.8 21.9 0.1 1.3 21.9 2.0 22 94.4     22 20.1 21.5 748.6 593.9 497.5   10.0 BVS BXH 25.5 27.2 23.8             26.8 3.0 1.3 26.5 1.0 26.8 2.1 27 0.3 26.8 26.8 26.8 3.0 6.6 3.0     BXH C92 24.7 26.4 23 0.5 24.1 0.3 24.3 0.6 24.5 24.7 0.1 0 24.7 0.5 24.8 1.4 24.9 0.3 25 23.5 24.1 30.4 48.9 19.6     C92 CAN 24.6 26.3 22.9 1.0 23.6 1.3 24 1.0 25 26 2.4 1.4 26 0.6 26.3 11.3     26.3 25.8 26 43.9 49.9 38.0     CAN CAP 20.5 21.9 19.1 2.0 20 0.5 20.1 1.0 20.5 21.7 0.3 1.2 21.8 1.6 21.9 1.5     21.9 20.5 21.5 17.7 5.5 2.4     CAP CCM 47.9 51.2 44.6 7.6 49.5 2.0 49.7 2.2 50 50 0.1 2.1 51.2 12.1         50 48 48.8 170.9 125.6 113.5     CCM CIC 18.7 20 17.4 0.3 19.3 0.6 19.5 0.7 19.6 19.9 0.9 1.2 19.8 1.1 19.9 11.3 20 14.2 20 18.5 19.2 230.5 109.3 82.7     CIC CID 15.3 16.3 14.3 1.8 14.4 1.0 15 3.2 15.3 15.3 0.5 0 16.2 1.1 16.3 0.9     15.5 14.4 15.3 9.6 5.3 3.3     CID CJC 26.1 27.9 24.3 2.8 25 1.0 25.2 1.2 25.3 27 0.1 0.9 27 0.4 27.3 0.3 27.4 1.0 27.3 25 26.1 6.2 8.2 1.2     CJC CKV 15 16 14 1.0 14 4.0 14.1 0.5 14.2 14.3 1.0 -0.7 15.2 0.2 15.5 0.8 15.6 0.7 15.6 14.3 14.9 24.6 38.3 19.1     CKV CMC 27.4 29.3 25.5 11.6 28.5 11.0 28.9 23.0 29.3 29.3 2.0 1.9             29.3 28 29.2 237.0 158.9 158.9     CMC CMI 20.9 22.3 19.5 0.2 22.1 0.2 22.2 1.5 22.3 22.3 0.5 1.4             22.3 20.8 22.2 76.0 54.0 54.0     CMI CPC 20.8 22.2 19.4 0.5 20.7 0.2 20.8 0.4 20.9 21 1.0 0.2 21 0.5 21.4 0.5 21.5 1.1 21.9 20.8 21 24.7 46.4 8.5     CPC CSC 29.9 31.9 27.9 0.8 29.5 3.0 29.7 1.3 29.9 31 0.3 1.1 31 0.2 31.3 0.4 31.4 3.0 31.3 29.5 30.3 6.5 5.7 1.3     CSC CT6 20.1 21.5 18.7 0.8 19.5 1.0 19.6 0.5 20.1 20.1 0.1 0 20.3 0.5 20.5 4.0 20.8 1.0 20.1 19 19.5 22.1 26.5 18.4     CT6 CTB 18.9 20.2 17.6     0.2 18.2 1.0 18.3 19.5 1.0 0.6 20.1 0.4 20.2 2.8     19.5 19.5 19.5 2.2 4.2 1.0   1.0 CTB CTC 16.2 17.3 15.1 105.1 16.6 7.4 16.7 1.1 16.8 17 0.1 0.8 17 1.9 17.1 11.0 17.2 15.3 17 15.8 16.4 225.0 136.2 84.3     CTC CTM 29.9 31.9 27.9 1.2 30 1.0 30.1 0.9 30.9 31.5 0.2 1.6 31.1 1.0 31.5 2.8 31.8 2.1 31.5 29 30.5 48.4 43.6 32.6     CTM CTN 29.4 31.4 27.4 1.2 29.4 2.0 29.5 2.8 29.6 29.6 0.2 0.2 29.8 1.0 29.9 3.0 30 8.8 30 29 29.5 151.4 68.5 28.2     CTN CTS 11.5 12.3 10.7 10.7 11.3 3.9 11.4 10.3 11.5 11.6 2.5 0.1 11.6 1.0 11.7 19.9 11.8 7.9 12.2 11.1 11.6 682.6 323.7 172.6     CTS CVN 32.1 34.3 29.9 0.1 33 0.5 33.1 2.0 33.2 34 1.0 1.9             34 33 33.9 34.7 19.5 19.5     CVN CVT 20.2 21.6 18.8 3.0 21 3.0 21.5 162.0 21.6 21.6 0.1 1.4             21.6 21.2 21.6 270.9 86.3 86.3   10.0 CVT CX8 22.5 24 21 0.1 21.1 3.0 21.5 1.5 21.6 21.6 0.5 -0.9 22.5 1.5 22.6 1.0 22.7 0.5 22.9 21.6 22.7 10.0 11.1 4.2     CX8 DAC 41.9 44.8 39 0.2 41.3 0.5 41.5 0.6 42 42 0.7 0.1 44.7 0.3 44.8 0.1     42 42 42 3.3 1.4 1.0     DAC DAD 13.3 14.2 12.4 14.0 13.2 3.0 13.3 1.0 13.4 13.5 0.9 0.2 13.5 2.1 13.6 5.8 13.7 3.0 14 13.2 13.4 103.4 143.1 60.0 15.9   DAD DAE 12.7 13.5 11.9 0.2 12.8 1.9 12.9 0.8 13 13 1.0 0.3 13.1 3.2 13.2 2.0 13.3 1.8 13 12.8 12.9 21.3 26.3 13.9     DAE DBC 34.9 37.3 32.5 0.1 36.6 0.4 37.1 77.7 37.3 37.3 0.3 2.4             37.3 36 37.1 717.1 360.1 360.1     DBC DBT 27.1 28.9 25.3 0.6 25.5 0.5 26 0.7 26.6 27.1 0.1 0 27.3 5.0 27.4 1.8 27.5 9.7 27.1 26.5 27 13.6 43.1 7.3     DBT DC2 32.4 34.6 30.2 1.0 30.9 5.1 31 0.2 31.5 31.5 0.3 -0.9 32 0.2 32.5 0.9 32.6 1.0 32.9 30.2 30.7 81.2 79.8 58.7     DC2 DC4 18.6 19.9 17.3 0.2 18.4 0.1 18.7 1.4 18.9 18.9 2.0 0.3 19.3 0.6 19.4 0.2 19.5 2.2 19.3 18 18.4 62.8 63.1 34.1     DC4 DCS 18.1 19.3 16.9 2.2 19.1 1.0 19.2 117.1 19.3 19.3 0.1 1.2             19.3 18.8 19.3 361.4 173.7 173.7     DCS DHI 9.9 10.5 9.3 20.0 10 0.2 10.1 0.3 10.3 10.5 0.3 0.6 10.5 1.1         10.5 9.7 10.2 28.2 7.1 6.0     DHI DHT 58 62 54 0.3 59 0.2 60 6.1 62 62 0.1 4             62 62 62 22.9 3.6 3.6     DHT DID 21.6 23.1 20.1 1.0 21.3 1.2 21.5 8.0 21.6 22.8 0.7 1.2 22 1.0 22.8 0.3 22.9 0.1 22.8 21.6 21.7 51.4 20.4 17.2     DID DL1 22.2 23.7 20.7 1.3 21 0.9 21.1 1.1 22.2 22.2 1.0 0 23 1.6 23.1 1.0 23.2 0.1 23.2 21 22.8 19.3 20.8 14.8     DL1 DLR 30.4 32.5 28.3 2.0 31.6 1.8 32 199.2 32.5 32.5 0.1 2.1             32.5 30.1 32.5 482.2 63.6 63.6     DLR DNC 16.3 17.4 15.2     0.3 15.2 0.2 16 16 0.8 -0.3 17.4 1.6         16 16 16 1.5 2.6 1.0     DNC DNP 19.5 20.8 18.2 0.9 19.4 23.6 19.5 2.8 19.6 19.6 0.2 0.1 19.7 0.2 19.8 4.4 19.9 7.8 20 19.1 19.6 106.6 92.5 47.0     DNP DNY 26.5 28.3 24.7 1.4 26.8 8.8 26.9 7.1 27 27 7.9 0.5 27.5 10.0 28.2 4.0 28.3 12.1 28.3 26 27 245.0 224.7 198.6     DNY DPC 20.9 22.3 19.5 0.5 20.2 0.8 21 1.4 21.6 21.8 0.5 0.9 22.2 3.4 22.3 3.3     21.8 20.9 21.7 25.6 11.6 4.9     DPC DST 9.9 10.5 9.3 0.1 9.6 3.9 9.9 1.0 10 10.3 0.2 0.4 10.3 0.8 10.5 5.9     10.4 9.4 10 31.2 23.3 16.6     DST DTC 82.8 88.5 77.1 1.0 77.1 0.5 77.2 0.1 79 85.4 0.1 2.6 85.2 0.1 85.3 0.1 85.4 0.3 85.4 85.4 85.4 1.7 1.5 0.1 0.1   DTC DXP 52 55.6 48.4 2.2 52.4 2.0 52.5 0.4 52.6 52.6 0.1 0.6 53.2 1.3 53.5 2.1 53.6 3.0 53.5 51.5 52.7 24.0 32.1 16.3     DXP DZM 25.7 27.4 24 2.0 26.5 0.5 27 25.4 27.4 27.4 0.1 1.7             27.4 26.2 27.3 114.1 68.4 68.4     DZM EBS 13.9 14.8 13 3.5 14.4 10.3 14.6 3.6 14.7 14.8 0.2 0.9 14.8 0.6         14.8 13.8 14.5 591.3 419.3 418.7     EBS ECI 25.1 26.8 23.4 11.0 26.6 11.2 26.7 130.5 26.8 26.8 0.2 1.7             26.8 24.6 26.5 352.1 178.8 178.8     ECI EFI 14.7 15.7 13.7 4.1 15.5 0.5 15.6 4.1 15.7 15.7 0.9 1             15.7 15 15.5 81.7 60.3 60.3     EFI EID 13.9 14.8 13 1.0 14.4 0.5 14.5 2.4 14.6 14.6 0.1 0.7 14.8 26.8         14.8 13.9 14.3 134.0 105.8 79.0     EID GGG 15.2 16.2 14.2 12.6 16 6.9 16.1 145.1 16.2 16.2 1.0 1             16.2 15.3 16 621.4 334.9 334.9     GGG GHA 44.7 47.8 41.6 0.3 41.6 3.0 41.7 0.3 41.8 44 0.6 -0.7 44.8 0.6 44.9 0.2 45 0.8 44.2 44 44.1 7.6 6.4 4.0 4.0   GHA GLT 34 36.3 31.7     0.2 31.7 1.0 32 35.6 0.1 1.6 35.5 2.0 35.6 1.9 35.9 2.0 35.6 35.6 35.6 1.3 49.8 0.1     GLT HAD 37.7 40.3 35.1 0.2 35.9 0.5 36 3.0 36.1 38.4 0.5 0.7 38.3 1.0 38.4 1.5 38.6 2.0 38.4 38 38.1 7.3 8.9 1.6     HAD HBD 16.7 17.8 15.6 0.1 15.8 0.1 16 0.6 16.6 16.6 3.0 -0.1 17 0.5 17.5 0.5 17.8 1.2 16.7 16.6 16.6 7.7 9.1 6.9     HBD HBE 8.8 9.4 8.2 1.1 8.4 2.9 8.5 0.2 8.6 9.3 0.2 0.5 9.3 2.0 9.4 4.3     9.3 8.5 9 19.3 17.0 10.7     HBE HBS 20.3 21.7 18.9 5.2 19.9 5.8 20 2.0 20.1 20.3 0.5 0 20.3 0.9 20.4 7.9 20.5 21.4 21.1 20 20.5 658.9 807.4 521.7   1.0 HBS HCC 38.8 41.5 36.1             40 0.1 1.2 40 0.2 40.5 0.4 40.9 0.4 40 40 40 0.1 1.3 0.1     HCC HCT 25.8 27.6 24 1.0 25.9 8.3 26 0.5 26.1 27 0.6 1.2 27 0.4 27.5 3.8 27.6 5.6 27 25.8 26.4 18.8 17.9 8.1     HCT HDO 22.4 23.9 20.9 1.0 23.7 2.5 23.8 2.2 23.9 23.9 4.8 1.5             23.9 22.4 23.5 95.2 52.7 52.7     HDO HEV 16.6 17.7 15.5 0.7 15.6 2.5 15.7 3.7 15.8 16.1 0.6 -0.5 16.1 4.4 16.5 0.2 16.6 2.9 16.6 15.8 16 14.7 32.1 5.8     HEV HGM 88 94.1 81.9             91 0.1 3 90.9 0.5 91 1.4 91.9 5.0 91 88 88.7 8.1 29.0 8.1     HGM HHC 37.5 40.1 34.9 5.0 36.8 0.1 37 4.0 37.6 37.9 0.5 0.4 37.9 4.3 38 8.9 38.2 1.0 38.3 35 37.7 75.3 102.2 60.0     HHC HHG 12.4 13.2 11.6 13.3 13 4.4 13.1 2.1 13.2 13.2 1.0 0.8             13.2 12.5 13.1 385.7 234.5 234.5     HHG HHL 17.6 18.8 16.4 1.0 18.6 1.3 18.7 17.7 18.8 18.8 1.2 1.2             18.8 17.8 18.5 166.3 105.2 105.2     HHL HJS 14.3 15.3 13.3 1.0 14.8 0.1 15 263.0 15.3 15.3 0.1 1             15.3 15.3 15.3 301.2 34.8 34.8     HJS HLC 17.2 18.4 16 0.4 17 0.6 17.1 0.1 17.2 17.2 3.1 0 17.4 10.0 17.5 2.0 17.7 3.0 17.6 17.2 17.2 8.2 25.5 3.5     HLC HLY 36 38.5 33.5     0.6 33.5 0.5 34 34.5 0.1 -1.5 35.5 0.1 36 0.6 37 0.1 35 34.5 34.8 1.3 4.1 0.2     HLY HMH 26.2 28 24.4 2.0 26 0.5 26.1 2.0 26.2 26.1 1.5 -0.1 26.5 1.2 26.6 0.6 27 4.0 26.6 25.6 26.2 36.6 33.7 20.6     HMH HNM 13.4 14.3 12.5 1.7 13.4 3.0 13.5 6.6 13.6 13.6 0.5 0.2 13.8 4.7 13.9 4.7 14 4.8 13.8 13 13.5 110.5 134.1 70.5     HNM HOM 10.2 10.9 9.5 9.2 9.9 6.4 10 8.0 10.1 10.2 0.4 0 10.2 17.8 10.3 5.0 10.4 0.5 10.7 9.9 10.1 147.5 111.1 39.6     HOM HPB 23.1 24.7 21.5 44.8 24.5 106.5 24.6 100.0 24.7 24.7 1.0 1.6             24.7 23.1 24.3 513.8 197.9 197.9     HPB HPC 11.4 12.1 10.7 7.5 11.5 10.6 11.6 14.4 11.7 11.8 0.4 0.4 11.8 2.4 11.9 13.0 12 45.5 12 11.2 11.6 313.4 510.8 218.7     HPC HPS 16.6 17.7 15.5     1.0 15.5 3.4 16.5 16.5 1.6 -0.1 17 0.5 17.4 0.7 17.5 1.1 17.1 16.5 16.8 10.8 11.2 6.4     HPS HST 10.1 10.8 9.4         0.1 9.4 9.4 0.1 -0.7 10.6 8.3 10.8 4.9     10.6 9.4 10 0.5 13.6 0.4     HST HTC 39 41.7 36.3 3.1 38 1.0 38.1 2.0 38.5 38.6 1.0 -0.4 39.9 0.2 40 2.7 40.1 3.0 39 38 38.5 12.1 13.5 5.9     HTC HTP 10.4 11.1 9.7 5.1 10.2 3.1 10.4 1.7 10.5 10.9 0.1 0.5 10.9 4.9 11 10.2 11.1 11.7 11 10.4 10.7 56.4 47.6 20.8     HTP HUT 25.7 27.4 24 4.4 27.2 10.2 27.3 118.1 27.4 27.4 1.0 1.7             27.4 25.1 26.8 1,429.9 708.2 708.2     HUT HVT 11.5 12.3 10.7 1.8 11.8 0.6 12 1.5 12.1 12.1 0.5 0.6 12.2 1.3 12.3 6.2     12.1 11.5 11.8 12.0 11.8 4.3     HVT ICG 23.9 25.5 22.3 2.5 24.5 7.2 24.6 22.6 24.8 25 0.2 1.1 24.9 3.0 25 7.1 25.1 11.3 25.2 23.7 24.6 760.5 667.0 426.3     ICG IDV 22.5 24 21 0.4 22.6 0.2 22.7 0.6 24 24 0.1 1.5             24 22.5 23.5 39.9 18.2 18.2     IDV ILC 17.8 19 16.6 1.0 17.2 0.4 17.4 1.0 17.8 18 0.5 0.2 18.8 0.2 19 0.2     18 17.8 17.9 5.4 1.9 1.5     ILC INN 16.4 17.5 15.3 0.5 15.9 2.0 16 0.3 16.2 16.4 2.0 0 16.5 2.7 16.6 1.9 16.8 2.0 16.4 15.5 16 45.2 57.0 21.0     INN KBT 20.2 21.6 18.8 3.0 20 2.5 20.2 0.9 20.3 20.3 3.2 0.1 20.8 2.0 20.9 0.7 21 2.5 20.8 20.2 20.6 53.4 38.1 26.2     KBT KHB 50.1 53.6 46.6 10.1 48 1.5 48.1 2.0 48.5 50 0.5 -0.1 50.1 2.5 50.2 2.1 50.5 5.2 50.9 50 50.7 46.9 53.7 21.9     KHB KKC 28 29.9 26.1 2.0 29.5 0.6 29.6 197.7 29.9 29.9 0.3 1.9             29.9 28.2 29.8 461.5 208.4 208.4     KKC KLS 14.4 15.4 13.4 115.8 15.1 75.8 15.2 60.9 15.3 15.4 0.2 1 15.4 8.0         15.4 14.4 15.2 6,753.1 5,443.4 5,435.4 5.0 7.5 KLS KSD 17.9 19.1 16.7 5.0 18 4.6 18.1 2.0 18.2 18.3 1.0 0.4 18.5 0.5 18.8 4.0 18.9 1.0 18.5 17 18 143.1 103.8 87.7     KSD L18 31.6 33.8 29.4 1.0 30.2 3.0 30.3 1.9 30.5 31.8 1.9 0.2 31.8 0.1 32 2.5 32.5 5.0 31.8 29.4 30.1 56.5 42.6 30.0     L18 L35 18.9 20.2 17.6 0.3 20 6.0 20.1 1.7 20.2 20.2 0.3 1.3             20.2 19 20 120.0 83.0 83.0     L35 L43 24.8 26.5 23.1 3.0 25.2 1.0 25.5 0.5 25.6 26 0.9 1.2 26 1.1 26.2 1.3 26.4 1.0 26 24.6 25.5 101.6 63.9 48.6     L43 L44 19.8 21.1 18.5 2.7 19.3 0.5 19.4 2.7 19.8 20 0.5 0.2 20 0.5 20.2 0.4 20.3 4.0 20.5 19.3 20.1 67.3 55.0 22.7     L44 L61 16.6 17.7 15.5 0.9 17.1 20.0 17.2 0.7 17.3 17.5 0.5 0.9 17.5 1.3 17.6 2.8 17.7 9.1 17.5 16.6 17.2 104.9 49.1 35.9     L61 L62 24.9 26.6 23.2 6.5 25 4.0 25.1 0.8 25.5 25.6 0.1 0.7 25.7 4.6 25.8 0.5 25.9 3.0 26.2 25 25.6 38.6 50.6 13.3     L62 LBE 14.6 15.6 13.6 6.0 13.9 1.0 14 0.3 14.1 14.2 0.3 -0.4 14.6 2.9 14.7 0.4 14.9 1.0 15.3 13.6 14.1 23.4 25.8 11.6     LBE LCS 36 38.5 33.5 1.0 38.2 2.5 38.4 193.7 38.5 38.5 2.0 2.5             38.5 35 37.1 405.8 148.1 148.1     LCS LDP 45.1 48.2 42 1.0 44 1.0 44.1 0.1 44.5 44.6 1.0 -0.5 45.3 0.4 46.5 0.1 46.7 0.1 45.3 44.6 44.8 5.6 2.5 1.5     LDP LHC 41.6 44.5 38.7 0.2 39.9 0.5 40 0.2 41.2 41.6 0.3 0 41.6 1.5 41.7 3.4 41.9 1.2 43 41.6 41.7 9.6 22.2 6.2 0.2   LHC LIG 24.6 26.3 22.9 33.0 25.3 2.5 25.4 1.5 25.9 26.2 0.2 1.6 26.2 3.9 26.3 49.2     26.3 24.5 25.8 248.3 226.9 173.8     LIG LM3 16.6 17.7 15.5 2.7 17.5 1.0 17.6 8.9 17.7 17.7 2.0 1.1             17.7 17 17.6 114.7 88.5 88.5     LM3 LO5 15.3 16.3 14.3 1.3 15.5 1.0 15.7 2.4 15.8 16 0.5 0.7 16.1 4.2 16.3 38.9     16.2 15.3 15.7 72.3 87.2 44.1     LO5 LTC 50.2 53.7 46.7 23.5 52.9 18.0 53 555.8 53.7 53.7 1.0 3.5             53.7 50.2 52.3 746.0 65.3 65.3     LTC LUT 25.8 27.6 24 2.0 27.1 10.0 27.2 70.0 27.6 27.6 1.0 1.8             27.6 24.4 26.9 224.5 101.1 101.1     LUT MAC 13.5 14.4 12.6 0.1 13.6 2.0 14 87.6 14.4 14.4 0.1 0.9             14.4 14.3 14.4 156.9 35.1 35.1     MAC MCC 22 23.5 20.5         0.2 21 22.1 1.1 0.1 22.1 1.4 23.1 0.5 23.2 0.2 22.2 22 22.1 7.8 9.7 7.6   4.1 MCC MCO 16.2 17.3 15.1 0.5 15.8 0.1 15.9 0.2 16 16 0.2 -0.2 16.2 0.4 16.4 0.2 16.5 1.9 17 15.5 16 21.0 33.3 16.3     MCO MDC 17.5 18.7 16.3 1.0 17 1.0 17.6 1.3 17.7 17.8 1.0 0.3 17.8 0.5 18 2.1 18.1 1.7 18.1 17.8 17.9 81.8 33.4 17.4     MDC MEC 23.8 25.4 22.2 5.0 24 2.0 24.1 0.5 24.8 25.3 2.8 1.5 25.3 2.6 25.4 7.3     25.3 23.3 24.6 57.4 52.2 42.3 0.1   MEC MHL 37.6 40.2 35 3.1 38 4.5 38.5 3.3 38.9 38.9 1.7 1.3 39.1 1.9 39.5 2.5 40.2 1.0 38.9 38 38.4 27.5 13.0 7.6     MHL MIC 68.9 73.7 64.1 3.5 73 0.8 73.1 1.4 73.5 73.6 0.1 4.7 73.6 1.9 73.7 3.7     73.6 70 72.6 38.7 19.3 13.7     MIC MIH 52.6 56.2 49 0.5 51 0.2 51.2 0.3 52 52.5 0.1 -0.1 52.5 0.9 52.6 1.0 53 2.9 53.9 52.5 53 76.8 84.7 68.6     MIH MIM 29.6 31.6 27.6             27.6 2.0 -2 29 5.0 29.5 2.0 29.6 7.0 30.5 27.6 27.7 5.1 35.5 5.1     MIM MKV 68.9 73.7 64.1         0.1 64.1 69.9 0.2 1 68.9 0.1 69 0.5 69.8 0.3 69.9 69.9 69.9 19.3 33.8 19.2     MKV MMC 29.9 31.9 27.9 0.5 28.2 0.1 29.1 1.8 29.9 29.9 0.1 0 30 0.7 30.2 0.9 30.5 0.5 29.9 29.9 29.9 2.6 5.7 0.2     MMC NAG 13.5 14.4 12.6 8.7 14.1 4.0 14.2 17.1 14.4 14.4 6.5 0.9             14.4 14 14.4 183.8 139.3 139.3     NAG NBC 35.1 37.5 32.7 0.5 37.1 3.0 37.4 5.0 37.5 37.5 5.0 2.4             37.5 35.2 37.1 65.9 42.5 42.5   0.1 NBC NBP 25.4 27.1 23.7 30.0 25.2 14.0 25.3 40.1 25.4 25.6 4.1 0.2 25.9 1.5 26 6.9 26.1 0.1 26.4 25.1 25.6 406.9 188.1 134.5   3.0 NBP NGC 18.9 20.2 17.6         1.0 17.6       18.4 0.3 18.5 1.0 18.9 0.1     18.9 1.0 4.0       NGC NHA 25.6 27.3 23.9 1.0 25.6 0.7 26 1.3 27.3 27.3 0.1 1.7             27.3 26.1 27 11.3 7.1 7.1     NHA NHC 35.6 38 33.2 0.1 34.1 0.3 34.2 0.1 34.3 35.7 1.0 0.1 35.7 2.0 35.8 0.4 35.9 0.5 35.7 35.7 35.7 2.3 7.5 1.0     NHC NLC 20.9 22.3 19.5 1.0 21 0.5 21.1 2.5 21.5 21.5 1.0 0.6 21.6 0.4 21.7 2.4 21.8 2.8 21.7 20.9 21.4 35.8 41.2 31.2     NLC NPS 20.8 22.2 19.4                   20.7 0.1 20.8 0.1 21 0.1     20.8   3.2       NPS NSN 14 14.9 13.1 5.7 14.6 0.1 14.7 3.9 14.9 14.9 1.0 0.9             14.9 14.6 14.8 50.2 15.5 15.5     NSN NST 15.4 16.4 14.4 0.2 14.4 10.0 14.6 1.0 14.8 15.5 0.9 0.1 15.5 1.0 15.9 14.6 16 0.3 16.3 15.5 15.5 16.2 23.1 5.0     NST NTP 88.4 94.5 82.3 0.8 87 2.0 87.1 0.4 88 88.5 0.5 0.1 88.6 0.1 89 4.1 89.8 0.3 89 88 88.4 19.7 35.8 6.4     NTP NVC 12.1 12.9 11.3 0.8 11.5 5.8 11.9 0.2 12.1 12.7 1.3 0.6 12.7 0.1 12.8 1.9 12.9 1.2 12.8 12.7 12.7 14.4 8.5 5.3     NVC ONE 13.1 14 12.2 0.2 12.9 0.7 13 0.1 13.1 13.3 0.2 0.2 13.3 6.0 13.4 2.5 13.5 6.5 13.8 12.5 13 24.9 51.3 13.3 2.0   ONE ORS 10.7 11.4 10 11.2 10.3 17.6 10.4 5.0 10.5 10.7 1.0 0 10.7 26.0 10.8 40.8 10.9 63.8 10.8 10.4 10.6 432.0 678.5 381.5 0.2   ORS PAN 17.6 18.8 16.4 15.0 18 8.6 18.1 5.0 18.2 18.2 2.0 0.6 18.3 6.5 18.4 20.5 18.5 12.5 18.4 17.3 18 305.3 349.3 213.5   4.2 PAN PDC 11.9 12.7 11.1 0.5 12.4 1.1 12.6 124.5 12.7 12.7 0.1 0.8             12.7 12 12.6 429.5 258.3 258.3     PDC PGS 56.3 60.2 52.4 4.7 56 10.2 56.3 17.5 56.4 56.5 2.0 0.2 56.5 2.5 56.6 2.0 56.8 3.5 58 56 57 247.4 196.9 150.7 2.3   PGS PGT 11.7 12.5 10.9 5.0 11.8 10.0 11.9 9.9 12 12.3 1.0 0.6 12.2 0.3 12.3 4.0 12.4 5.0 12.3 11.5 11.9 219.4 237.0 153.6     PGT PHC 18.6 19.9 17.3 1.3 18.8 2.0 18.9 27.2 19.9 19.9 1.0 1.3             19.9 19.8 19.9 81.6 42.9 42.9     PHC PHH 19.9 21.2 18.6 1.2 20.8 2.3 21.1 30.3 21.2 21.2 0.3 1.3             21.2 20.6 21.1 359.9 298.3 298.3     PHH PHS 10.7 11.4 10 0.1 10.4 2.0 10.5 0.3 10.6 10.7 0.1 0 10.8 8.6 11 5.1 11.1 0.2 11.1 10.5 10.7 30.6 50.4 20.3     PHS PIV 14.1 15 13.2     6.0 13.2 0.5 13.3 13.2 0.1 -0.9 13.9 1.0 14 0.2 14.2 0.5 13.4 13.2 13.2 16.9 13.6 10.4     PIV PJC 39.2 41.9 36.5 1.8 36.5 2.0 36.6 0.3 39 39 0.1 -0.2 40.5 0.6 41.9 1.0     39.2 36.5 38.5 15.5 13.0 11.4     PJC PLC 42 44.9 39.1 1.0 42.2 15.0 42.3 1.4 42.5 42.6 1.0 0.6 42.6 1.0 42.9 0.8 43 6.8 43.9 41.5 42.6 146.3 88.5 47.2     PLC PMC 27.8 29.7 25.9 0.2 27.2 1.0 27.5 0.2 27.6 27.8 0.5 0 27.9 0.2 28 0.1 28.3 0.5 27.8 27.8 27.8 6.4 10.0 2.2     PMC PMS 17.7 18.9 16.5         1.2 16.5       18 1.0 18.5 1.0 18.6 0.2     17.7 1.2 2.7       PMS POT 18 19.2 16.8 9.8 19 5.0 19.1 82.0 19.2 19.2 2.5 1.2             19.2 18 19.1 445.8 321.9 321.9     POT PPG 19.2 20.5 17.9 29.1 20.2 56.0 20.4 35.5 20.5 20.5 0.5 1.3             20.5 19 20.1 314.4 129.5 129.5     PPG PSC 29.3 31.3 27.3 11.0 28.3 10.5 28.4 2.0 29 29.4 0.1 0.1 29.4 9.9 29.5 3.9 29.6 1.2 29.5 29 29.4 193.1 100.1 57.6     PSC PSI 13.8 14.7 12.9 10.2 14.5 10.0 14.6 206.0 14.7 14.7 0.5 0.9             14.7 14.2 14.7 1,168.0 853.3 853.3     PSI PTM 11.4 12.1 10.7     0.5 10.7 0.3 10.8 10.7 2.6 -0.7 12 0.2 12.1 0.1     10.7 10.7 10.7 3.9 3.4 3.1     PTM PTS 28 29.9 26.1 1.0 29.2 0.5 29.3 0.2 29.6 29.8 0.2 1.8 29.8 3.1 29.9 17.5     29.8 28.5 29.1 64.1 60.0 39.4     PTS PVA 41.7 44.6 38.8 2.0 42.5 1.4 44 1,037.5 44.6 44.6 0.2 2.9             44.6 44.6 44.6 1,117.6 24.6 24.6     PVA PVC 25.5 27.2 23.8 20.3 27 1.4 27.1 526.5 27.2 27.2 0.2 1.7             27.2 27 27.2 804.1 171.1 171.1   1.0 PVC PVE 20.9 22.3 19.5 0.2 21.5 10.7 22 229.9 22.3 22.3 1.0 1.4             22.3 22 22.3 408.6 142.9 142.9     PVE PVG 18.8 20.1 17.5 1.0 19.9 4.0 20 25.0 20.1 20.1 0.3 1.3             20.1 17.5 20 433.7 336.4 336.4     PVG PVI 19.7 21 18.4 9.3 20 6.4 20.1 4.2 20.2 20.4 0.1 0.7 20.4 0.4 20.5 11.3 20.6 0.1 20.9 19.6 20 236.1 238.3 169.9 8.0 39.9 PVI PVL 18.8 20.1 17.5 2.4 19.9 21.4 20 503.0 20.1 20.1 0.2 1.3             20.1 19.1 20.1 1,548.9 874.7 874.7   0.4 PVL PVR 15.4 16.4 14.4 1.5 16.2 5.0 16.3 46.7 16.4 16.4 0.1 1             16.4 16 16.3 360.9 232.5 232.5   3.0 PVR PVS 25.5 27.2 23.8 11.0 26.3 2.1 26.4 10.9 27 27.1 0.1 1.6 27.1 4.9 27.2 13.3     27.2 25 26.6 487.1 406.8 388.6 0.3 26.7 PVS PVX 22.6 24.1 21.1 650.3 23.3 51.4 23.4 39.6 23.5 23.7 7.1 1.1 23.7 169.3 23.8 125.5 23.9 257.2 23.9 22.6 23.3 9,531.5 8,082.9 6,280.7   23.4 PVX QHD 23 24.6 21.4     1.5 21.4 2.0 21.5 22 0.8 -1 23.5 1.0 24 0.9 24.3 0.5 22.2 22 22 8.8 7.7 5.3     QHD QNC 25.4 27.1 23.7 3.3 25.6 2.8 25.7 4.4 25.8 25.8 0.6 0.4 26.1 1.1 26.2 1.5 26.3 1.0 26 25.3 25.8 64.9 72.0 46.2     QNC QST 12.3 13.1 11.5 1.0 11.7 1.0 11.8 0.9 12 12 0.1 -0.3 13 0.3 13.1 0.4     12 12 12 3.6 0.8 0.1     QST QTC 23.3 24.9 21.7 8.5 22 9.3 22.1 7.0 22.2 23.3 0.5 0 23.4 0.3 23.6 0.1 23.7 1.0 24.1 21.9 22.9 33.2 20.2 7.7     QTC RCL 62.9 67.3 58.5 0.5 66 0.8 67.2 3.2 67.3 67.3 0.2 4.4             67.3 63.5 66.9 32.4 18.0 18.0     RCL RHC 24.1 25.7 22.5 3.5 22.8 8.9 22.9 7.6 23 23.8 2.0 -0.3 23.9 1.0 24 3.7 24.2 0.6 25 23 24 77.4 51.2 25.2     RHC S12 21.5 23 20 0.1 22.3 3.1 22.5 1.6 22.6 23 0.3 1.5 23 0.2         23 21.2 22.4 55.7 34.5 34.3 0.2   S12 S55 36.5 39 34 1.0 35.7 0.1 36 0.1 37 37.4 0.1 0.9 37.4 1.3 37.5 0.6 37.6 1.9 37.6 35.5 36.6 24.4 31.3 16.0     S55 S64 19.4 20.7 18.1 1.0 20 0.3 20.6 6.0 20.7 20.6 0.4 1.2             20.7 20 20.6 42.7 24.4 24.4     S64 S74 28.5 30.4 26.6 7.9 28.6 6.0 28.7 12.5 29 29.5 1.5 1 29.4 1.5 29.5 4.0 29.8 6.5 29.5 27.6 28.9 234.7 198.3 173.1     S74 S91 31.8 34 29.6 0.5 31.7 0.5 31.8 0.2 31.9 32 2.2 0.2 33 0.1 33.8 18.0 33.9 5.7 33 31.5 32 19.5 41.1 14.8     S91 S96 35 37.4 32.6 1.1 37.1 2.0 37.2 189.6 37.4 37.4 0.2 2.4             37.4 36.9 37.4 789.1 553.2 553.2   19.2 S96 S99 27.8 29.7 25.9 0.6 29.5 2.9 29.6 6.3 29.7 29.7 0.4 1.9             29.7 27.8 29.2 107.2 85.8 85.8     S99 SAF 32.5 34.7 30.3         0.2 30.3 30.4 0.2 -2.1 31.9 0.1 32 0.2 32.2 0.3 30.4 30.3 30.3 1.4 6.0 1.2     SAF SAP 13.8 14.7 12.9 2.2 12.9 6.0 13 4.1 13.1 14.2 0.5 0.4 14.2 4.5 14.3 3.0 14.4 2.0 14.4 12.9 14.1 26.0 27.7 13.7     SAP SCC 17.5 18.7 16.3 1.0 16.6 1.0 17 0.5 17.2 18 0.8 0.5 18 1.6 18.3 0.8 18.4 1.7 18.5 17.8 18 6.5 17.2 3.0     SCC SCJ 25.6 27.3 23.9 0.2 25.7 2.0 26.1 0.7 26.2 26.5 0.1 0.9 26.5 1.2 26.6 0.5 26.7 1.0 26.5 25.3 25.9 60.7 48.7 22.5     SCJ SD1 22.2 23.7 20.7 1.0 22 4.5 22.1 0.5 22.2 22.2 0.8 0 23.2 2.0 23.4 0.1 23.5 1.0 22.2 22.2 22.2 14.5 8.8 1.1     SD1 SD2 32.8 35 30.6 0.3 34.8 2.0 34.9 39.7 35 35 0.1 2.2             35 33.5 34.9 240.4 178.2 178.2   13.9 SD2 SD3 28.2 30.1 26.3 0.4 29.8 1.5 30 12.2 30.1 30.1 1.8 1.9             30.1 28.2 29.3 154.8 93.5 93.5 1.1   SD3 SD4 17.1 18.2 16 0.5 17.4 0.8 17.5 0.5 17.6 17.9 0.3 0.8 17.9 2.8 18 2.0 18.1 1.3 17.9 17.1 17.5 23.6 26.8 17.9     SD4 SD5 60.6 64.8 56.4 10.0 58.7 5.5 58.8 1.1 60.6 60.6 0.4 0 61.9 0.7 62 1.5 62.4 0.1 61 58 59.9 63.5 30.8 17.3     SD5 SD6 24.2 25.8 22.6 0.5 25.1 1.2 25.5 3.7 25.6 25.8 0.2 1.6 25.8 5.0         25.8 24.2 25.2 129.3 108.4 103.4     SD6 SD7 41.6 44.5 38.7 3.7 42 13.1 42.1 3.9 42.2 42.5 0.4 0.9 42.5 1.5 42.6 6.1 42.7 4.5 42.6 40.8 41.9 196.2 262.6 142.1     SD7 SD8 17.9 19.1 16.7 0.5 17.9 0.5 18 0.3 18.2 18.9 0.1 1 18.9 0.1 19 4.5 19.1 3.5 19 18.7 18.9 8.4 11.5 3.4 0.5   SD8 SD9 27 28.8 25.2 1.6 28.6 0.3 28.7 9.3 28.8 28.8 0.5 1.8             28.8 27 28.5 240.0 201.9 201.9     SD9 SDA 27.7 29.6 25.8 3.0 29.1 1.3 29.5 13.6 29.6 29.6 0.4 1.9             29.6 28 29.3 151.6 101.6 101.6     SDA SDB 21.9 23.4 20.4 0.2 23.2 1.0 23.3 6.1 23.4 23.4 0.2 1.5             23.4 23 23.3 58.4 30.6 30.6     SDB SDC 23.5 25.1 21.9 0.1 21.9 0.5 22.3 0.1 22.4 24.5 0.1 1 24.5 0.4 24.8 0.5 25 1.9 24.9 24.5 24.7 0.9 5.1 0.2     SDC SDD 15.5 16.5 14.5 6.0 16.3 3.1 16.4 455.1 16.5 16.5 0.4 1             16.5 16 16.4 831.0 332.6 332.6     SDD SDE 20.6 22 19.2 1.1 19.6 1.0 19.7 0.1 19.8 20.7 0.2 0.1 20.6 2.0 20.7 0.7 20.8 0.1 22 19.5 19.6 28.6 19.1 5.0     SDE SDG 28.3 30.2 26.4         2.0 28.3       30 2.0 30.2 0.5         28.3 2.0 2.5       SDG SDH 31.4 33.5 29.3 0.2 33 4.4 33.4 50.2 33.5 33.5 0.1 2.1             33.5 32.5 33.4 226.2 115.8 115.8     SDH SDJ 15.8 16.9 14.7 0.5 16.6 0.6 16.8 0.9 16.9 16.9 0.1 1.1             16.9 15.8 16.5 56.1 36.4 36.4     SDJ SDN 23.1 24.7 21.5             22 1.7 -1.1 22 0.1 24 0.8 24.2 2.2 22 22 22 2.3 7.6 2.3 0.3   SDN SDP 26.5 28.3 24.7 4.0 27.7 2.0 28 0.4 28.2 28.2 0.5 1.7 28.3 49.5         28.3 26.2 27.5 205.0 181.6 132.1     SDP SDS 25.9 27.7 24.1 15.0 24.8 0.3 25 2.0 25.5 27 0.1 1.1 27.4 0.4 27.5 0.2 27.6 0.5 27.7 25.5 27.5 63.4 51.8 40.1     SDS SDT 49.6 53 46.2 5.0 47.6 0.1 48 0.5 51 51 0.5 1.4 52 0.5 52.2 0.2 52.4 1.5 52.8 51 52.6 16.4 11.0 5.5     SDT SDU 51.4 54.9 47.9 1.8 52 1.0 52.5 0.5 53 53.3 0.5 1.9 53.3 1.0 53.5 2.0 54 1.0 53.3 50 51.6 53.3 35.6 25.7     SDU SDY 21.6 23.1 20.1 0.4 20.3 1.0 20.5 0.5 21.6 21.6 0.2 0 22 4.4 22.2 1.0 22.3 1.0 22 21.6 21.7 10.4 23.2 6.5     SDY SEB 14.9 15.9 13.9 4.0 14.8 2.0 14.9 0.1 15 15 1.0 0.1 15.2 1.2 15.4 1.0 15.5 3.0 15.1 14.6 14.9 55.1 27.0 17.9     SEB SED 14.6 15.6 13.6 1.8 14.8 1.8 15 0.8 15.2 15.3 0.4 0.7 15.4 5.8 15.5 4.2 15.6 15.3 15.4 14.7 15 75.7 56.6 31.3     SED SFN 17 18.1 15.9 3.0 16 1.0 16.1 3.0 16.2 15.9 1.0 -1.1 16.8 2.3 16.9 3.5 17 1.0 16.8 15.9 16.1 19.1 29.1 8.7     SFN SGC 18 19.2 16.8 0.1 16.8 3.5 19 2.7 19.2 19.2 0.1 1.2             19.2 19 19.1 15.3 9.0 9.0 2.5   SGC SGD 11.8 12.6 11 2.0 12.2 1.1 12.3 6.5 12.4 12.5 0.3 0.7 12.5 4.2 12.6 10.6     12.6 11.8 12.3 180.4 122.9 108.1     SGD SGH 81 86.6 75.4     0.4 79 0.3 80       86 0.2 86.6 0.1         81 0.7 0.3       SGH SHB 13.2 14.1 12.3 28.9 12.8 27.3 12.9 15.1 13 13.1 0.3 -0.1 13.1 8.5 13.2 45.9 13.3 57.0 13.4 12.9 13.1 637.3 781.4 348.0 14.6   SHB SHC 9.1 9.7 8.5 1.0 8.9 3.3 9 0.4 9.1 9.2 0.1 0.1 9.2 3.1 9.3 5.7 9.4 0.2 9.3 9 9.1 40.4 55.4 31.9 0.7   SHC SHN 27.2 29.1 25.3 4.0 28.9 10.8 29 207.3 29.1 29.1 0.1 1.9             29.1 28.5 29.1 926.1 568.9 568.9     SHN SHS 16.9 18 15.8 40.2 16.7 58.2 16.8 16.4 16.9 16.9 9.0 0 17 2.6 17.1 29.0 17.2 34.0 17.2 16 16.9 995.3 957.4 619.3     SHS SIC 32.8 35 30.6 1.8 33.1 0.2 33.5 5.7 34 34.4 0.3 1.6 34.3 0.2 34.4 1.7 34.5 2.3 34.4 32 33.8 50.5 53.5 20.7     SIC SJ1 24.1 25.7 22.5 0.1 23.1 18.9 23.2 15.7 25.7 25.7 0.2 1.6             25.7 23.2 23.7 38.1 1.4 1.4     SJ1 SJC 33.7 36 31.4 2.3 33.8 1.0 34.5 3.1 34.6 34.6 1.9 0.9 35.4 3.4 35.5 1.6 35.6 2.0 35.8 33.7 34.9 87.7 74.0 37.8     SJC SJE 32.1 34.3 29.9 2.7 34 2.1 34.2 67.9 34.3 34.3 0.3 2.2             34.3 33 34 210.5 105.3 105.3     SJE SJM 18.9 20.2 17.6 19.6 20 1.9 20.1 8.5 20.2 20.2 0.1 1.3             20.2 19 20 215.3 157.5 157.5     SJM SKS 25 26.7 23.3 3.0 25 7.4 25.2 4.2 25.3 25.2 2.0 0.2 25.8 3.6 25.9 2.0 26.2 8.9 25.8 24.3 25 77.7 69.4 52.2     SKS SME 24.3 26 22.6 0.5 23.7 17.0 23.9 12.5 24 24.2 0.5 -0.1 24.3 2.1 24.4 4.1 24.5 1.0 24.4 23.5 24 343.3 208.7 141.3     SME SMT 12.2 13 11.4 1.2 11.7 0.5 11.9 2.0 12.2 12.3 0.5 0.1 12.3 0.2 12.6 0.4 12.7 1.3 12.6 12.3 12.5 30.4 10.0 7.5     SMT SNG 27.6 29.5 25.7 1.6 28 1.0 28.1 3.6 28.2 28.2 0.4 0.6 28.4 1.1 28.5 1.6 28.6 1.0 28.3 27 27.7 22.6 19.0 9.4     SNG SPP 26.6 28.4 24.8 0.5 24.8 5.7 25 0.5 25.1 25 0.3 -1.6 26.4 0.3 26.6 2.0 28 0.6 25.5 25 25.2 7.2 6.6 0.5     SPP SQC 103 110.2 95.8             103 0.1 0 102 0.4 102.4 0.4 103 0.1 103 100 101.5 0.2 1.7 0.2     SQC SRA 18.9 20.2 17.6 2.9 18.9 0.5 19 62.2 20.2 20.2 0.1 1.3             20.2 18.9 20.2 131.3 65.7 65.7     SRA SRB 13.1 14 12.2 1.2 13.7 0.5 13.8 311.8 14 14 0.1 0.9             14 14 14 560.4 167.0 167.0     SRB SSM 27.7 29.6 25.8 1.0 29.4 2.0 29.5 6.3 29.6 29.6 0.1 1.9             29.6 28.5 29.4 139.3 117.0 117.0 0.1   SSM SSS 20.5 21.9 19.1 2.6 21.5 0.1 21.8 87.2 21.9 21.9 0.1 1.4             21.9 21.5 21.9 175.1 58.5 58.5     SSS STC 12.6 13.4 11.8 2.6 12.5 3.3 12.6 1.7 12.7 12.8 1.0 0.2 12.8 1.0 12.9 3.9 13 0.4 12.9 12.5 12.7 51.5 53.2 14.3     STC STL 39 41.7 36.3 2.9 39.5 0.5 39.6 6.2 39.8 39.9 0.1 0.9 39.9 0.1 40 16.9 40.4 0.2 40.9 38.6 39.6 255.4 213.1 147.4     STL STP 31.4 33.5 29.3 1.0 32.6 19.2 33 152.4 33.5 33.5 0.2 2.1             33.5 32.5 33.4 484.3 290.5 290.5     STP SVI 25.8 27.6 24             26.3 0.1 0.5 26.5 0.4 27.3 0.3 27.5 1.0 26.3 26.3 26.3 0.1 1.8 0.1     SVI SVS 11.3 12 10.6 4.8 11.4 1.0 11.5 4.1 11.9 12 0.6 0.7 12 16.6         12 11.3 11.7 86.1 87.7 71.1     SVS TAG 52.3 55.9 48.7     1.6 48.7 0.4 48.8       52.2 0.1 52.3 1.0 53 0.3     52.3 2.0 4.2       TAG TAS 10.7 11.4 10 45.7 10.6 23.5 10.7 13.4 10.8 10.9 7.9 0.2 10.9 9.1 11 6.5 11.1 3.0 11 10.1 10.7 243.2 165.7 78.7     TAS TBX 37.1 39.6 34.6 4.8 35 2.6 35.5 1.0 36.1 37.2 5.0 0.1 37 0.1 37.1 1.2 37.2 0.5 37.2 37.2 37.2 13.4 13.3 5.0     TBX TC6 23.4 25 21.8 0.1 23.1 4.5 23.3 3.8 23.4 23.4 0.2 0 23.8 3.0 23.9 2.5 24 2.0 23.8 21.9 23.2 55.9 37.6 19.3     TC6 TCS 23.4 25 21.8 0.6 22.7 1.0 22.8 0.2 22.9 23 0.7 -0.4 23.2 2.2 23.3 0.5 23.6 0.5 23.3 22 22.7 27.8 14.7 5.1     TCS TCT 50.3 53.8 46.8 1.0 49.6 0.4 49.7 1.5 50 51.5 0.3 1.2 52 0.8 52.5 2.2 52.9 5.0 51.5 50.3 50.9 7.0 15.4 2.0     TCT TDN 29.4 31.4 27.4 3.2 28 0.3 28.1 0.5 28.2 28.1 0.5 -1.3 29.3 2.7 29.8 0.1 29.9 1.0 30.7 27.9 29.9 27.8 62.7 14.9     TDN TET 30 32.1 27.9 0.9 31.5 0.5 31.6 0.9 31.8 31.8 0.1 1.8             32 31.8 32 7.7 1.0 1.0     TET TH1 39.9 42.6 37.2 3.0 39.5 7.7 39.8 0.5 39.9 39.9 1.0 0 40 7.6 40.2 0.5 40.6 1.0 40 38 39.9 89.1 85.1 51.8     TH1 THB 17.5 18.7 16.3 1.6 17.5 1.0 17.7 1.0 17.8 18 0.5 0.5 18 10.5 18.2 3.6 18.4 0.3 18.6 17.5 18.2 28.6 48.3 14.5 8.0   THB THT 25.5 27.2 23.8 5.0 25.6 1.0 25.8 1.0 25.9 26.1 0.5 0.6 26.1 0.5 26.2 0.3 26.3 2.0 26.3 25.4 26 116.5 74.2 51.5     THT TJC 15.8 16.9 14.7 1.0 16.7 1.2 16.8 0.3 16.9 16.9 0.2 1.1             16.9 15.9 16.7 176.5 135.5 135.5     TJC TKC 20.9 22.3 19.5 31.1 22 30.5 22.1 44.4 22.3 22.3 1.5 1.4             22.3 20.9 22.2 284.3 138.7 138.7     TKC TKU 15 16 14 3.0 15.1 0.6 15.2 0.5 15.3 15.4 1.0 0.4 15.8 1.1 15.9 3.0 16 10.4 15.4 14.7 15.1 31.0 30.4 15.9     TKU TLC 13 13.9 12.1 23.1 13.7 42.9 13.8 219.8 13.9 13.9 0.5 0.9             13.9 13.5 13.9 867.2 480.7 480.7     TLC TLT 17.4 18.6 16.2 8.2 18.3 9.0 18.4 20.2 18.6 18.6 1.0 1.2             18.6 17.5 18.3 190.8 105.9 105.9     TLT TMC 28.8 30.8 26.8 1.0 27 1.0 27.2 0.7 27.5 27.3 0.6 -1.5 28 2.0 28.5 1.5 29.8 0.5 27.5 27.3 27.3 5.3 12.5 2.1     TMC TMX 18.3 19.5 17.1 1.6 19.3 1.0 19.4 58.8 19.5 19.5 1.0 1.2             19.5 19.2 19.4 144.1 53.8 53.8     TMX TNG 21.9 23.4 20.4 3.0 23 0.5 23.3 336.7 23.4 23.4 0.3 1.5             23.4 23.4 23.4 497.6 69.9 69.9     TNG TPH 10 10.7 9.3 5.1 9.5 1.7 9.6 1.0 9.8 9.9 0.3 -0.1 9.9 1.1 10.3 0.7 10.4 0.2 10.3 9.6 9.8 19.5 13.9 9.0     TPH TPP 14 14.9 13.1 5.6 13.7 3.4 13.8 3.5 14.1 14.2 1.0 0.2 14.2 6.0 14.3 3.5 14.6 5.2 14.3 13.4 14 94.8 87.3 49.5     TPP TSM 19.1 20.4 17.8         1.6 17.8 17.8 0.9 -1.3 19.2 0.5 19.3 0.3 19.4 1.0 17.8 17.8 17.8 2.6 5.9 1.0     TSM TST 28.3 30.2 26.4 9.5 29.2 6.4 29.4 4.3 29.5 29.8 5.0 1.5 29.9 1.5 30 4.4 30.1 1.0 29.9 28.6 29.3 158.7 127.1 103.6     TST TTC 10.1 10.8 9.4 3.6 10.3 1.3 10.4 2.3 10.7 10.8 1.0 0.7 10.8 8.7         10.8 10 10.5 162.7 139.9 131.2     TTC TV2 20.3 21.7 18.9 1.0 19.8 2.0 20.3 0.1 20.4 20.4 0.5 0.1 21 1.0 21.4 1.5 21.5 3.0 21.7 20.4 20.9 24.9 11.1 0.8 0.5   TV2 TV3 19 20.3 17.7     1.0 18.1 0.3 18.2 19 0.5 0 19.4 1.0 19.5 0.1 19.8 0.3 19 19 19 1.8 3.3 0.5     TV3 TV4 20.8 22.2 19.4 10.4 21 2.0 21.2 0.1 21.4 21.8 0.1 1 21.8 2.5 21.9 1.5 22 11.8 22 20.8 21.3 86.0 53.7 23.2 11.8 5.5 TV4 TXM 10.7 11.4 10 12.4 11 10.7 11.1 7.7 11.2 11.2 1.3 0.5 11.3 6.9 11.4 47.5     11.3 10.6 11.1 114.8 120.8 66.4     TXM UNI 20 21.4 18.6 5.9 21.2 0.3 21.3 2.0 21.4 21.3 0.3 1.3             21.4 20 21 230.4 165.5 165.5     UNI V11 21.5 23 20 1.0 22.8 0.5 22.9 6.7 23 23 0.3 1.5             23 21.6 22.8 121.8 94.2 94.2     V11 V12 22.3 23.8 20.8 0.8 23.5 2.1 23.6 1.8 23.8 23.8 1.0 1.5             23.8 22.5 23.3 48.0 23.6 23.6     V12 V15 41 43.8 38.2 3.0 39.9 2.4 40 0.3 40.4 40.5 0.2 -0.5 40.8 1.0 41 0.2 41.4 5.3 41.8 39.5 41.4 94.8 109.4 70.0     V15 V21 51.4 54.9 47.9             51.6 0.1 0.2 52 0.5 53 2.3 53.4 0.2 53.9 51.6 53.7 6.6 19.4 6.6     V21 VBC 63.5 67.9 59.1         2.0 59.1 63.5 1.0 0 66 1.0 67.9 0.1     63.5 63.5 63.5 3.0 2.1 1.0     VBC VBH 14.9 15.9 13.9             15 0.1 0.1 15 0.6 15.1 0.1 15.2 0.5 15 14.9 14.9 0.4 2.1 0.4     VBH VC1 43.5 46.5 40.5 4.0 43.6 2.0 43.7 1.0 45 45.9 0.5 2.4 45.8 0.3 46 5.0 46.3 0.4 46.4 43.9 45.8 16.8 16.7 7.7     VC1 VC2 53.4 57.1 49.7 0.1 50.7 0.7 51 2.0 52 53.3 0.1 -0.1 53.3 0.1 53.5 0.1 54 0.2 54.5 49.7 51.4 25.1 7.3 1.7     VC2 VC3 61 65.2 56.8 0.5 58 2.0 59 2.5 60 61 0.1 0 61 5.9 61.2 0.6 61.4 1.0 61 60.7 60.9 14.9 17.3 4.0     VC3 VC5 26.2 28 24.4 5.0 27.1 2.0 27.7 18.4 28 28 1.1 1.8             28 27 27.9 238.5 151.6 151.6     VC5 VC6 24.4 26.1 22.7 1.0 25.7 2.5 26 24.1 26.1 26.1 0.1 1.7             26.1 25.5 26 106.4 67.1 67.1     VC6 VC7 24.8 26.5 23.1 0.5 26 6.0 26.2 48.7 26.5 26.5 0.2 1.7             26.5 26 26.5 185.5 108.6 108.6     VC7 VC9 30.2 32.3 28.1 0.1 29.6 0.8 30.2 0.5 30.3 30.3 0.2 0.1 30.4 1.0 30.5 3.1 30.6 1.0 31 29.1 30.2 43.2 36.0 10.7     VC9 VCC 24 25.6 22.4 5.3 23.7 2.2 24.1 3.7 24.2 24.2 2.5 0.2 24.3 0.4 24.7 0.5 24.8 2.0 25 24 24.2 63.6 67.6 36.7     VCC VCG 22.2 23.7 20.7 25.7 23.5 23.5 23.6 344.9 23.7 23.7 0.1 1.5             23.7 22.8 23.7 3,322.2 2,420.8 2,420.8 119.5 22.5 VCG VCH 15.6 16.6 14.6 1.0 16 0.5 16.2 1.0 16.6 16.6 0.1 1             16.6 16 16.4 12.8 7.1 7.1     VCH VCM 39.1 41.8 36.4 3.0 37 0.1 37.1 0.2 39 39 0.8 -0.1 39.1 5.0 39.5 1.0 39.6 1.0 39 38.5 39 16.2 28.4 6.4     VCM VCR 21.8 23.3 20.3 3.5 22.7 0.6 22.8 12.0 22.9 23.1 4.3 1.3 23.1 0.7 23.2 6.0 23.3 13.1 23.1 21.5 22.6 187.2 140.4 120.6     VCR VCS 44.2 47.2 41.2 1.6 42 1.2 42.1 2.4 42.2 42.2 0.1 -2 44.7 0.5 44.8 0.9 45 2.2 44.8 42 42.1 18.2 17.1 10.3     VCS VCV 12.4 13.2 11.6 5.0 12.3 1.1 12.4 2.2 12.5 12.2 1.0 -0.2 13 3.3 13.1 1.0 13.2 4.2 12.2 12.1 12.2 21.9 15.3 6.8     VCV VDL 44.1 47.1 41.1         0.1 41.2 46.8 0.1 2.7 46.8 0.3 47 0.1 47.1 0.7 46.8 46.8 46.8 0.2 1.2 0.1     VDL VDS 12.3 13.1 11.5 0.8 12.1 1.5 12.2 1.1 12.6 12.9 1.9 0.6 12.9 8.2 13 4.5 13.1 6.8 12.9 12.3 12.6 110.9 51.0 31.5     VDS VE1 19.1 20.4 17.8 2.0 20.2 0.2 20.3 56.9 20.4 20.4 0.5 1.3             20.4 20 20.4 222.4 130.8 130.8     VE1 VE2 21.5 23 20 0.5 22 1.0 22.8 1.0 23 23 1.0 1.5             23 22.7 22.9 43.6 31.6 31.6     VE2 VE3 30.4 32.5 28.3 0.7 30 10.0 30.3 4.7 30.6 30.6 0.2 0.2 31.3 0.1 31.4 1.8 31.8 1.1 31.4 30 30.7 39.2 27.0 20.8     VE3 VE9 43.2 46.2 40.2 10.7 42 5.2 42.5 6.0 43 43.2 1.2 0 43.2 3.1 43.3 0.5 43.4 0.3 44.5 41.1 43.2 315.8 91.3 26.0     VE9 VFR 25.1 26.8 23.4 100.5 26.6 126.0 26.7 902.8 26.8 26.8 0.3 1.7             26.8 24.9 26.7 1,568.8 290.7 290.7 4.5   VFR VGP 19.8 21.1 18.5 0.1 19.3 1.0 19.5 0.4 19.6 19.6 0.6 -0.2 20 2.0 20.8 0.1 20.9 0.4 21 19.5 20.3 17.2 27.4 12.1 6.0   VGP VGS 17.5 18.7 16.3 21.4 18.5 8.2 18.6 519.1 18.7 18.7 5.0 1.2             18.7 17.8 18.6 2,502.6 1,811.0 1,811.0     VGS VHH 18.6 19.9 17.3         0.1 18 18.8 0.1 0.2 18.8 4.0 18.9 9.9 19 1.7 18.8 18.6 18.6 1.2 18.1 1.1     VHH VHL 52.3 55.9 48.7 1.0 49.1 1.7 49.5 5.0 49.6 53.8 0.1 1.5 53.8 4.0 54 1.2 55 0.2 53.8 53.8 53.8 12.9 8.0 0.1     VHL VIG 12.4 13.2 11.6 0.8 12.2 1.3 12.4 1.3 12.5 12.5 0.7 0.1 12.6 7.2 12.7 11.1 12.8 7.7 12.7 12.3 12.5 189.4 135.2 66.9     VIG VIT 15.7 16.7 14.7 2.8 15.7 1.5 15.8 0.1 16 16 0.5 0.3 16.1 0.2 16.5 2.2 16.6 3.0 16.2 15.6 15.9 33.4 27.1 14.5     VIT VIX 13.6 14.5 12.7 7.1 13.4 6.0 13.5 3.8 13.6 13.7 1.0 0.1 13.8 2.0 13.9 3.2 14 5.0 13.8 13.3 13.7 48.0 42.9 18.9     VIX VLA 14.4 15.4 13.4 1.0 13.9 0.2 14 0.8 15.1 15.1 0.2 0.7 15.2 0.2 15.4 0.4     15.1 14.9 15.1 7.3 1.9 1.3     VLA VMC 61.1 65.3 56.9 0.2 57.2 0.1 57.6 1.0 58 57.1 0.1 -4 61.8 0.1 61.9 1.0 62 1.7 57.1 57.1 57.1 1.8 5.9 0.1     VMC VMG 11.8 12.6 11 73.4 12.4 63.6 12.5 131.1 12.6 12.6 0.1 0.8             12.6 11.8 12.6 758.8 427.1 427.1     VMG VNC 23.7 25.3 22.1 12.5 25.1 7.0 25.2 2.5 25.3 25.3 0.3 1.6             25.3 23.7 24.8 267.0 221.5 221.5 4.5   VNC VND 23.6 25.2 22 10.0 24.4 25.5 24.5 11.6 24.6 24.8 0.3 1.2 24.8 2.9 25 27.7 25.1 62.6 25 23.6 24.5 1,565.0 1,264.6 1,093.7     VND VNR 23.4 25 21.8 0.4 21.9 0.5 23 0.4 23.2 23.3 0.1 -0.1 23.3 0.2 23.5 2.4 23.6 0.2 24 23.3 23.5 8.5 36.8 7.2 3.0   VNR VNT 20.4 21.8 19 1.0 19.4 1.5 19.5 2.0 21.8 21.8 2.5 1.4             21.8 19.3 21.2 27.5 19.6 19.6     VNT VSP 33.6 35.9 31.3 52.0 35.7 51.0 35.8 112.8 35.9 35.9 0.2 2.3             35.9 33.6 35.8 494.7 232.9 232.9 1.0 0.2 VSP VTA 7.7 8.2 7.2 6.1 7.7 2.8 7.8 5.7 7.9 8.1 1.3 0.4 8.2 23.4         8.1 7.3 8 202.3 182.6 159.2     VTA VTC 10.5 11.2 9.8 0.6 10.3 0.9 10.4 0.1 10.5 10.5 0.7 0 10.6 2.3 10.8 1.1 11 3.5 11 10.5 10.6 16.7 22.1 7.7     VTC VTL 40.3 43.1 37.5             38 1.0 -2.3             38 38 38 1.0 1.0 1.0     VTL VTS 52.1 55.7 48.5 0.2 49.1 0.2 49.5 0.2 50 52.5 0.1 0.4 52.9 0.2 53.5 0.1 54.5 0.1 52.5 50 50.8 4.9 4.9 2.6     VTS VTV 19.9 21.2 18.6 2.0 21 0.8 21.1 7.8 21.2 21.2 2.3 1.3             21.2 20.5 21.1 187.9 152.4 152.4     VTV VXB 17.7 18.9 16.5 6.5 16.5 0.7 16.6 1.0 17 17.8 0.5 0.1 18.5 5.3 18.6 0.7 18.8 0.6 18.6 17.8 18.1 10.8 12.2 2.6     VXB WSS 14.2 15.1 13.3 20.1 14.2 4.5 14.3 4.6 14.4 14.5 1.0 0.3 14.5 1.0 14.6 8.6 14.7 6.0 14.9 14 14.5 569.4 487.7 400.7   8.0 WSS XMC 41.5 44.4 38.6 1.0 41.5 2.8 41.6 0.1 41.7 41.7 0.4 0.2 41.9 7.9 42 1.2 42.2 2.1 42.3 40.5 41.6 93.8 111.5 58.6     XMC YBC 25.5 27.2 23.8 1.0 24.1 2.0 24.5 6.3 24.6 24.6 0.2 -0.9 25 0.7 25.4 3.7 25.5 14.5 25.6 24.6 25.3 47.3 86.1 35.5     YBC YSC 23.7 25.3 22.1             25.2 1.4 1.5 25.1 1.0 25.2 1.0 25.3 5.1 25.2 25.2 25.2 1.4 8.5 1.4     YSC  Đơn vị giá, giá trị: Nghìn Đồng;     Đơn vị khối lượng: Nghìn cổ phiếu.