Statistics

VN Index

Thứ 3, 02/06/2020

874.8

-3.87   (-0.44)
Total Trading Volume:
484,708,142
Total Trading Value:
6,925,732,000,000
PT Trading Volume:
42,400,112
Symbol Change Ceiling Floor Reference Open Highest Lowest Closed Average Adjusted Closed Trading Volume
(OM + PT)
Trading Value
(OM + PT)
PT Trading Volume
AAA

-0.1

 (-0.79%)

13.5 11.8 12.65 12.7 12.7 12.5 12.55 12.59 12.55 1,455,970 18,333,000
AAM

0

 (0%)

12.6 11 11.8 0 0 0 11.8 0 11.8
ABS

0.05

 (0.36%)

15 13.1 14.05 14.05 14.25 13.8 14.1 14.05 14.1 100,240 1,408,000
ABT

-0.05

 (-0.15%)

35.8 31.2 33.5 33.45 33.45 33.45 33.45 50 33.45 20 1,000
ACC

0.45

 (2.43%)

19.8 17.3 18.55 19.2 19.2 18.95 19 19.13 19 2,770 53,000
ACL

-0.25

 (-0.99%)

26.95 23.45 25.2 25.25 25.3 24.8 24.95 25.09 24.95 38,580 968,000
ADS

-0.04

 (-0.4%)

10.6 9.25 9.94 9.91 9.91 9.9 9.9 10.26 9.9 780 8,000
AGG

-0.1

 (-0.37%)

29.1 25.3 27.2 27.2 27.2 26.5 27.1 26.87 27.1 252,170 6,776,000
AGM

0.05

 (0.36%)

14.8 12.9 13.85 13.8 14 13.8 13.9 13.87 13.9 18,460 256,000
AGR

-0.09

 (-2.54%)

3.79 3.31 3.55 3.55 3.56 3.45 3.46 3.51 3.46 145,190 510,000
AMD

-0.16

 (-4.88%)

3.5 3.06 3.28 3.3 3.3 3.12 3.12 3.18 3.12 2,608,740 8,306,000
ANV

-0.45

 (-2.42%)

19.9 17.3 18.6 18.65 18.65 18.15 18.15 18.33 18.15 123,700 2,268,000
APC

-0.2

 (-1.14%)

18.8 16.4 17.6 17.6 17.8 17.4 17.4 17.51 17.4 21,650 379,000
APG

-0.2

 (-2.2%)

9.73 8.47 9.1 9.1 9.15 8.9 8.9 9.09 8.9 1,375,560 12,411,500 150,000
ASM

0.09

 (1.57%)

6.14 5.34 5.74 6.1 6.1 5.81 5.83 5.91 5.83 4,357,170 25,758,000
ASP

0.06

 (1.09%)

5.86 5.1 5.48 5.58 5.58 5.37 5.54 5.48 5.54 105,750 580,000
AST

0.6

 (1.11%)

57.9 50.5 54.2 54.2 55.2 53.9 54.8 54.56 54.8 103,360 5,639,000
ATG

-0.01

 (-1.82%)

0.58 0.52 0.55 0.55 0.56 0.53 0.54 0.54 0.54 57,540 31,000
BBC

-3.4

 (-6.94%)

52.4 45.6 49 49 50 45.6 45.6 48.05 45.6 1,540 74,000
BCE

0.05

 (0.65%)

8.29 7.21 7.75 7.9 7.9 7.75 7.8 7.8 7.8 187,370 1,461,000
BCG

-0.3

 (-4.55%)

7.06 6.14 6.6 6.69 6.69 6.3 6.3 6.33 6.3 884,070 5,597,000
BFC

-0.75

 (-5.42%)

14.8 12.9 13.85 13.8 13.95 13 13.1 13.47 13.1 798,670 10,756,000
BHN

-0.8

 (-1.45%)

59.1 51.5 55.3 54.7 55 54.4 54.5 54.51 54.5 29,480 1,607,000
BIC

0.5

 (2.33%)

23 20 21.5 21.5 22 20.5 22 20.95 22 62,060 1,300,000
BID

-0.9

 (-2.17%)

44.35 38.55 41.45 41.5 41.9 40.5 40.55 41.05 40.55 1,496,600 61,435,000
BMC

0

 (0%)

13.25 11.55 12.4 12.3 12.4 12.2 12.4 12.31 12.4 2,680 33,000
BMI

-0.1

 (-0.46%)

23.3 20.3 21.8 21.55 21.75 21.4 21.7 21.5 21.7 183,980 3,956,000
BMP

-0.1

 (-0.21%)

50.9 44.3 47.6 47.9 47.9 47.5 47.5 47.57 47.5 306,180 14,564,952 168,950
BRC

0

 (0%)

11.15 9.72 10.45 0 0 0 10.45 0 10.45
BSI

0.08

 (0.99%)

8.66 7.54 8.1 8.4 8.4 7.8 8.18 7.91 8.18 30,450 241,000
BTP

0.05

 (0.34%)

15.85 13.85 14.85 14.85 15 14.8 14.9 14.87 14.9 20,380 303,000
BTT

-0.1

 (-0.25%)

42.8 37.2 40 39.9 39.9 39.9 39.9 39.9 39.9 10 399
BVH

-0.8

 (-1.58%)

54.2 47.2 50.7 51 51.1 49.9 49.9 50.56 49.9 1,122,590 56,757,000
BWE

-0.7

 (-3.12%)

23.95 20.85 22.4 22.4 22.55 21.5 21.7 22.07 21.7 202,730 4,474,000
C32

-1

 (-3.95%)

27.05 23.55 25.3 25 25 24.2 24.3 24.67 24.3 77,640 1,915,000
C47

0.5

 (4.39%)

12.15 10.65 11.4 12.15 12.15 11.4 11.9 11.46 11.9 92,100 993,050 77,000
CAV

0.1

 (0.15%)

71.1 61.9 66.5 67 68.5 66.5 66.6 66.67 66.6 1,680 112,000
CCI

0

 (0%)

14.95 13.05 14 0 0 0 14 0 14
CCL

-0.49

 (-6.45%)

8.13 7.07 7.6 7.6 7.6 7.11 7.11 7.35 7.11 373,380 2,743,000
CDC

-0.4

 (-2.42%)

17.65 15.35 16.5 16.1 16.1 16.1 16.1 16.1 16.1 10 161
CEE

0.4

 (2.67%)

16.05 13.95 15 14 15.4 14 15.4 13.21 15.4 530 7,000
CHP

0.1

 (0.53%)

20.3 17.7 19 19 19.1 19 19.1 19.03 19.1 19,810 377,000
CIG

-0.01

 (-0.64%)

1.66 1.46 1.56 1.58 1.58 1.48 1.55 1.57 1.55 6,380 10,000
CII

-0.25

 (-1.29%)

20.75 18.05 19.4 19.4 19.55 19.15 19.15 19.35 19.15 1,436,420 27,807,000 20,000
CKG

0.14

 (1.47%)

10.15 8.85 9.51 9.51 9.9 9.51 9.65 9.64 9.65 89,070 859,000
CLC

0.05

 (0.18%)

29.05 25.25 27.15 27.25 27.25 27.15 27.2 27.21 27.2 21,240 578,000
CLG

0.09

 (6.92%)

1.39 1.21 1.3 1.39 1.39 1.39 1.39 1.4 1.39 67,320 94,000
CLL

0

 (0%)

29.95 26.05 28 28 28 28 28 25 28 160 4,000
CLW

0

 (0%)

27.8 24.2 26 26 26 26 26 26 26 10,000 260,000
CMG

-0.1

 (-0.36%)

29.75 25.95 27.85 28 28 27.7 27.75 27.79 27.75 33,650 935,000
CMV

0

 (0%)

14.9 13 13.95 14.9 14.9 13.95 13.95 14.23 13.95 2,390 34,000
CMX

-0.25

 (-1.51%)

17.75 15.45 16.6 16.75 16.8 16.3 16.35 16.58 16.35 448,780 7,439,000
CNG

-0.45

 (-2.08%)

23.1 20.1 21.6 21.55 21.7 21 21.15 21.2 21.15 64,250 1,362,000
COM

0

 (0%)

45.4 39.5 42.45 42.45 42.45 42.45 42.45 50 42.45 20 1,000
CRC

0

 (0%)

12.25 10.65 11.45 11.4 11.45 11.35 11.45 11.38 11.45 35,780 407,000
CRE

0.6

 (3.69%)

17.35 15.15 16.25 16.2 17.05 16.2 16.85 16.71 16.85 2,047,230 34,576,250 575,000
CSM

-0.05

 (-0.31%)

17.1 14.9 16 16 16.3 15.9 15.95 16.08 15.95 104,580 1,682,000
CSV

-0.85

 (-3.53%)

25.7 22.4 24.05 24.45 24.45 23.1 23.2 23.87 23.2 395,570 9,441,000
CTD

-5.4

 (-6.99%)

82.7 71.9 77.3 77.3 77.7 71.9 71.9 74.19 71.9 844,250 62,638,000
CTF

0.05

 (0.24%)

22.7 19.8 21.25 21.4 21.4 20.6 21.3 21.09 21.3 1,706,360 34,158,785 1,556,770
CTG

-0.05

 (-0.21%)

25.1 21.9 23.5 23.8 24.3 23.4 23.45 23.78 23.45 9,890,410 235,268,500 302,000
CTI

0.2

 (1.06%)

20.1 17.5 18.8 19.5 19.5 19 19 19.21 19 1,884,230 36,520,569 477,690
CTS

0

 (0%)

7.32 6.38 6.85 6.95 6.95 6.7 6.85 6.85 6.85 200,630 1,374,000
CVT

-0.2

 (-1.11%)

19.3 16.8 18.05 18.1 18.1 17.85 17.85 17.96 17.85 142,990 2,568,000
D2D

-2

 (-3.15%)

67.9 59.1 63.5 64.4 64.4 61 61.5 62.93 61.5 462,470 29,102,000
DAG

0.05

 (0.94%)

5.68 4.94 5.31 5.33 5.4 5.31 5.36 5.34 5.36 397,080 2,122,000
DAH

0.1

 (0.84%)

12.75 11.15 11.95 11.9 12.2 11.9 12.05 12.02 12.05 409,670 4,926,000
DAT

0

 (0%)

7.32 6.38 6.85 0 0 0 6.85 0 6.85
DBC

0.75

 (1.7%)

47.2 41.1 44.15 45.7 46.7 42 44.9 44.87 44.9 6,386,640 286,541,000
DBD

1

 (2.04%)

52.4 45.6 49 49 50 48 50 48.73 50 116,480 5,765,000 70,000
DCL

0.1

 (0.47%)

22.7 19.8 21.25 21.5 21.95 20.9 21.35 21.65 21.35 146,620 3,175,000
DCM

-0.26

 (-3.06%)

9.1 7.92 8.51 8.55 8.55 8 8.25 8.36 8.25 2,830,060 23,664,000
DGW

-0.85

 (-3.15%)

28.85 25.15 27 27 27.1 26.15 26.15 26.5 26.15 570,520 15,074,010 33,400
DHA

-0.2

 (-0.63%)

33.9 29.5 31.7 31.7 31.7 31.5 31.5 31.51 31.5 6,410 202,000
DHC

0.45

 (1.24%)

38.8 33.8 36.3 36.4 37 36.2 36.75 36.66 36.75 149,130 5,467,000
DHG

1.2

 (1.29%)

99.2 86.4 92.8 93.5 94 92.5 94 93.63 94 40,760 3,743,200 20,180
DHM

-0.54

 (-6.97%)

8.29 7.21 7.75 7.75 7.75 7.21 7.21 7.3 7.21 58,200 425,000
DIC

-0.14

 (-7%)

2.14 1.86 2 2.12 2.14 1.86 1.86 2.06 1.86 893,060 1,844,000
DIG

0.2

 (1.64%)

13.05 11.35 12.2 12.3 12.85 12.3 12.4 12.59 12.4 3,523,690 44,251,000 200,000
DLG

-0.09

 (-5.7%)

1.69 1.47 1.58 1.6 1.61 1.47 1.49 1.54 1.49 5,719,600 8,802,000
DMC

-1.6

 (-2.83%)

60.4 52.6 56.5 56.5 56.7 54.4 54.9 55.41 54.9 155,100 8,594,000
DPG

-0.1

 (-0.41%)

26.1 22.7 24.4 24.4 25 24.2 24.3 24.78 24.3 316,850 7,851,000
DPM

-0.65

 (-4.32%)

16.1 14 15.05 15.1 15.1 14.4 14.4 14.77 14.4 4,314,070 63,727,000
DPR

-0.6

 (-1.55%)

41.4 36 38.7 38.8 38.9 38.1 38.1 38.76 38.1 5,470 212,000
DQC

1.25

 (6.87%)

19.45 16.95 18.2 18.05 19.45 18.05 19.45 18.86 19.45 113,970 2,150,000
DRC

-0.45

 (-2.23%)

21.55 18.75 20.15 20.45 20.45 19.7 19.7 19.94 19.7 668,710 13,332,000
DRH

-0.32

 (-4.15%)

8.26 7.18 7.72 7.72 8 7.32 7.4 7.65 7.4 1,996,570 15,282,000
DRL

0

 (0%)

54.3 47.25 50.8 50.8 50.8 50.8 50.8 60 50.8 50 3,000
DSN

-0.25

 (-0.53%)

50.8 44.2 47.5 47.5 47.5 47.2 47.25 47.27 47.25 15,550 735,000
DTA

0.01

 (0.22%)

4.8 4.18 4.49 4.49 4.75 4.38 4.5 4.42 4.5 6,340 28,000
DTL

0

 (0%)

10.25 8.91 9.58 9.58 9.58 9.58 9.58 9.58 9.58 10 96
DTT

0

 (0%)

14.35 12.55 13.45 0 0 0 13.45 0 13.45
DVP

-0.05

 (-0.14%)

37.05 32.25 34.65 34.65 34.65 34.2 34.6 34.45 34.6 14,340 494,000
DXG

0.05

 (0.44%)

12.1 10.6 11.35 11.45 11.75 11.35 11.4 11.5 11.4 4,904,190 56,379,000
DXV

-0.06

 (-2.52%)

2.54 2.22 2.38 2.38 2.38 2.29 2.32 2.38 2.32 7,980 19,000
E1VFVN30

-0.07

 (-0.51%)

14.64 12.74 13.69 13.72 13.79 13.62 13.62 13.73 13.62 1,093,680 14,968,000 900,000
EIB

0.15

 (0.86%)

18.65 16.25 17.45 17.45 18 17.45 17.6 17.9 17.6 13,536,943 240,437,063 13,111,303
ELC

0

 (0%)

5.58 4.86 5.22 5.22 5.23 5.18 5.22 5.21 5.22 62,000 323,000
EMC

0.75

 (6.94%)

11.55 10.05 10.8 10.05 11.55 10.05 11.55 10.07 11.55 5,460 55,000
EVE

-0.1

 (-0.97%)

11 9.58 10.3 10.45 10.55 9.7 10.2 10.27 10.2 137,830 1,416,000
EVG

0.22

 (6.81%)

3.45 3.01 3.23 3.45 3.45 3.45 3.45 3.45 3.45 913,200 3,151,000
FCM

-0.37

 (-5.43%)

7.29 6.35 6.82 6.88 6.88 6.45 6.45 6.62 6.45 34,300 227,000
FCN

0.11

 (1.2%)

9.84 8.56 9.2 9.23 9.58 9.22 9.31 9.38 9.31 2,036,300 19,093,000
FDC

-0.05

 (-0.38%)

13.95 12.15 13.05 12.2 13 12.15 13 12.31 13 3,330 41,000
FIR

-0.2

 (-0.66%)

32.3 28.1 30.2 30.3 30.35 29.9 30 30.21 30 93,520 2,825,000
FIT

-0.2

 (-3.17%)

6.74 5.86 6.3 6.3 6.35 6.1 6.1 6.27 6.1 1,626,784 9,761,367 1,068,834
FLC

-0.08

 (-2.59%)

3.3 2.88 3.09 3.25 3.25 3.01 3.01 3.13 3.01 14,741,470 46,169,000
FMC

0.2

 (0.75%)

28.35 24.65 26.5 26.5 27 26.4 26.7 26.61 26.7 96,170 2,559,000
FPT

-0.3

 (-0.62%)

51.6 44.95 48.3 48.3 48.5 48 48 48.12 48 1,525,620 73,504,424 68,890
FRT

-0.95

 (-3.58%)

28.35 24.65 26.5 26.45 26.45 25.55 25.55 25.85 25.55 1,442,790 37,290,000
FTM

0.05

 (3.27%)

1.63 1.43 1.53 1.53 1.63 1.53 1.58 1.59 1.58 551,490 879,000
FTS

0.1

 (0.9%)

11.85 10.35 11.1 11.2 11.3 11.1 11.2 11.22 11.2 142,490 1,599,000
FUCTVGF1

0

 (0%)

12.7 11.1 11.9 0 0 0 11.9 0 11.9
FUCTVGF2

0

 (0%)

10.95 9.54 10.25 0 0 0 10.25 0 10.25
FUCVREIT

-0.56

 (-7%)

8.56 7.44 8 7.44 7.44 7.44 7.44 5 7.44 200 1,000
FUESSV50

-0.05

 (-0.42%)

12.73 11.07 11.9 11.9 12 11.85 11.85 11.91 11.85 97,940 1,166,000
FUESSVFL

0.07

 (0.73%)

10.25 8.91 9.58 9.57 9.66 9.57 9.65 9.68 9.65 10,950 106,000
FUEVFVND

-0.1

 (-0.81%)

13.16 11.44 12.3 12.12 12.34 12.12 12.2 12.28 12.2 167,930 2,063,000
GAB

1

 (0.66%)

163.1 141.9 152.5 153.4 153.5 152.9 153.5 153.14 153.5 59,160 9,060,000
GAS

1.1

 (1.46%)

80.5 70.1 75.3 75.3 77.8 75 76.4 76.27 76.4 1,452,270 110,771,000
GDT

0

 (0%)

32.2 28 30.1 30 30.2 29.7 30.1 30.02 30.1 16,820 505,000
GEG

-0.3

 (-1.42%)

22.55 19.65 21.1 21.2 21.35 20.8 20.8 20.89 20.8 508,070 10,613,000
GEX

-0.45

 (-2.56%)

18.75 16.35 17.55 17.6 17.6 17.1 17.1 17.32 17.1 2,507,570 43,441,500 305,000
GIL

-0.25

 (-1.27%)

21.1 18.4 19.75 19.75 20 19.5 19.5 19.68 19.5 236,050 4,645,000
GMC

-0.4

 (-2.08%)

20.5 17.9 19.2 19.3 19.3 18.7 18.8 19.07 18.8 26,750 510,000
GMD

-0.5

 (-2.54%)

21.05 18.35 19.7 19.9 19.9 19.2 19.2 19.46 19.2 471,480 9,173,000
GSP

-0.1

 (-0.96%)

11.15 9.72 10.45 10.45 10.45 10.35 10.35 10 10.35 800 8,000
GTA

0.35

 (3.32%)

11.25 9.82 10.55 10.55 11.25 10.05 10.9 10.98 10.9 820 9,000
GTN

-0.2

 (-1.15%)

18.55 16.15 17.35 17.4 17.5 17.15 17.15 17.35 17.15 1,346,890 23,372,000
GVR

-0.3

 (-2.33%)

13.7 12 12.85 12.85 12.95 12.5 12.55 12.73 12.55 1,401,600 17,841,000
HAG

-0.07

 (-1.44%)

5.21 4.53 4.87 5.21 5.21 4.8 4.8 5.05 4.8 19,693,150 99,471,000 700,000
HAH

0.05

 (0.42%)

12.6 11 11.8 11.8 11.85 11.6 11.85 11.73 11.85 169,100 1,983,000
HAI

-0.19

 (-5.81%)

3.49 3.05 3.27 3.39 3.39 3.08 3.08 3.22 3.08 3,528,990 11,347,000
HAP

-0.01

 (-0.31%)

3.4 2.96 3.18 3.18 3.2 3.1 3.17 3.14 3.17 52,520 165,000
HAR

0

 (0%)

3.5 3.06 3.28 3.48 3.5 3.28 3.28 3.41 3.28 1,131,040 3,856,000
HAS

0.05

 (0.68%)

7.91 6.89 7.4 7.45 7.45 7.45 7.45 7.45 7.45 50 373
HAX

-0.1

 (-0.85%)

12.6 11 11.8 11.9 11.9 11.55 11.7 11.64 11.7 129,400 1,506,000
HBC

-0.16

 (-1.81%)

9.45 8.23 8.84 8.94 8.94 8.67 8.68 8.81 8.68 4,061,550 35,765,000
HCD

0.02

 (0.68%)

3.14 2.74 2.94 3.07 3.07 2.94 2.96 3 2.96 160,840 482,000
HCM

-0.45

 (-2.31%)

20.85 18.15 19.5 19.8 19.8 18.95 19.05 19.38 19.05 2,421,890 46,929,480 404,000
HDB

1.7

 (6.81%)

26.65 23.25 24.95 26.65 26.65 26.5 26.65 26.65 26.65 2,287,250 60,946,258 44,550
HDC

-0.15

 (-0.94%)

17.1 14.9 16 16.1 16.3 15.85 15.85 16.04 15.85 1,051,760 16,874,000
HDG

-0.4

 (-1.39%)

30.7 26.7 28.7 29 29.1 28.2 28.3 28.58 28.3 613,750 17,542,000
HHS

-0.15

 (-3.64%)

4.4 3.84 4.12 4.17 4.18 3.97 3.97 4.06 3.97 2,839,240 11,515,000
HID

-0.1

 (-3.57%)

2.99 2.61 2.8 2.92 2.92 2.7 2.7 2.8 2.7 401,820 1,125,000
HII

0.15

 (1.1%)

14.6 12.7 13.65 13.65 14.6 13.4 13.8 13.98 13.8 267,940 3,747,000
HMC

-0.8

 (-5.48%)

15.6 13.6 14.6 14.5 14.5 13.8 13.8 14.33 13.8 3,000 43,000
HNG

-0.95

 (-5.96%)

17.05 14.85 15.95 16.15 16.15 15 15 15.51 15 1,135,330 17,607,000
HOT

-0.5

 (-1.23%)

43.3 37.7 40.5 40.5 40.5 40 40 40 40 800 32,000
HPG

-0.6

 (-2.17%)

29.55 25.75 27.65 27.8 27.8 26.95 27.05 27.3 27.05 11,489,000 313,632,000
HPX

0.4

 (1.48%)

28.95 25.25 27.1 27.1 27.6 27.1 27.5 27.31 27.5 372,150 10,162,000
HQC

0.08

 (6.78%)

1.26 1.1 1.18 1.26 1.26 1.26 1.26 1.26 1.26 2,350,190 2,961,000
HRC

0

 (0%)

40.65 35.35 38 38 38 38 38 37.74 38 352,730 12,470,270 352,200
HSG

-0.3

 (-2.97%)

10.8 9.4 10.1 9.96 9.99 9.8 9.8 9.87 9.8 13,552,840 133,811,000
HSL

-0.05

 (-0.94%)

5.71 4.97 5.34 5.34 5.34 5.25 5.29 5.29 5.29 71,790 380,000
HT1

-0.2

 (-1.36%)

15.75 13.75 14.75 14.75 15.2 14.55 14.55 14.9 14.55 343,400 5,115,000
HTI

0.15

 (1.21%)

13.2 11.5 12.35 12.4 12.5 12.4 12.5 12.49 12.5 13,050 163,000
HTL

0

 (0%)

13.9 12.1 13 13 13 13 13 13.09 13 4,430 58,000
HTN

-0.05

 (-0.27%)

20.05 17.45 18.75 18.75 18.9 18.6 18.7 18.75 18.7 92,450 1,733,000
HTT

0

 (0%)

0.73 0.65 0.69 0 0 0 0.69 0 0.69
HTV

0

 (0%)

14.4 12.6 13.5 0 0 0 13.5 0 13.5
HU1

-0.09

 (-1.53%)

6.3 5.48 5.89 5.8 5.8 5.5 5.8 5.6 5.8 2,500 14,000
HU3

0.05

 (0.68%)

7.86 6.84 7.35 7.86 7.86 7.4 7.4 7.39 7.4 10,010 74,000
HUB

-0.6

 (-3.43%)

18.7 16.3 17.5 17.5 17.5 16.9 16.9 17.44 16.9 2,810 49,000
HVG

0

 (0%)

5.77 5.03 5.4 0 0 0 5.4 0 5.4
HVH

-0.06

 (-0.74%)

8.62 7.5 8.06 8.06 8.1 7.67 8 7.97 8 237,490 1,892,000
HVN

-0.25

 (-0.9%)

29.6 25.8 27.7 27.7 27.85 27.45 27.45 27.61 27.45 1,323,450 36,648,800 390,000
HVX

-0.02

 (-0.54%)

3.98 3.46 3.72 3.72 3.72 3.46 3.7 3.41 3.7 2,050 7,000
IBC

-0.2

 (-0.87%)

24.6 21.4 23 23 23 22.8 22.8 22.97 22.8 93,900 2,157,000
ICT

-0.05

 (-0.32%)

16.85 14.65 15.75 15.75 15.85 15.55 15.7 15.79 15.7 33,250 525,000
IDI

-0.09

 (-2.02%)

4.76 4.14 4.45 4.65 4.65 4.31 4.36 4.48 4.36 2,245,840 10,066,000
IJC

-0.1

 (-0.83%)

12.9 11.3 12.1 12.4 12.4 12 12 12.07 12 225,160 2,718,000
ILB

-0.1

 (-0.59%)

18.05 15.75 16.9 17 17 16.8 16.8 16.85 16.8 18,040 304,000
IMP

1.4

 (2.5%)

60 52.2 56.1 56.8 59.5 56.8 57.5 58.25 57.5 146,890 8,557,000
ITA

-0.09

 (-2.31%)

4.16 3.62 3.89 4.16 4.16 3.65 3.8 3.98 3.8 48,902,650 194,670,000
ITC

0

 (0%)

13.85 12.05 12.95 0 0 0 12.95 0 12.95
ITD

-0.41

 (-4.5%)

9.75 8.49 9.12 8.6 9.11 8.6 8.71 8.64 8.71 27,560 238,000
JVC

-0.01

 (-0.33%)

3.27 2.85 3.06 3.06 3.19 2.95 3.05 3.08 3.05 2,332,070 7,175,000
KBC

-0.45

 (-3.08%)

15.6 13.6 14.6 14.65 14.7 14.1 14.15 14.4 14.15 4,419,240 63,647,838 179,700
KDC

0.35

 (1.05%)

35.5 30.9 33.2 33.6 33.9 33 33.55 33.52 33.55 1,192,950 39,983,000
KDH

0

 (0%)

23.8 20.7 22.25 22.4 22.5 22.05 22.25 22.32 22.25 805,820 17,983,000
KHP

0

 (0%)

8.67 7.55 8.11 8.11 8.11 8.02 8.11 8.08 8.11 17,210 139,000
KMR

-0.09

 (-3.93%)

2.45 2.13 2.29 2.25 2.34 2.2 2.2 2.23 2.2 51,150 114,000
KOS

0.4

 (1.34%)

31.85 27.75 29.8 30 30.8 30 30.2 30.34 30.2 495,340 15,028,000
KPF

-0.15

 (-0.83%)

19.25 16.75 18 16.8 17.85 16.75 17.85 17.12 17.85 1,110 19,000
KSB

-0.85

 (-3.31%)

27.4 23.9 25.65 25.55 25.6 24.7 24.8 25.1 24.8 1,937,800 48,647,000 20,000
L10

0

 (0%)

14.45 12.65 13.55 0 0 0 13.55 0 13.55
LAF

0.03

 (0.35%)

9.06 7.88 8.47 8.5 8.5 8.5 8.5 8.45 8.5 3,430 29,000
LBM

0

 (0%)

29.6 25.8 27.7 27.7 27.7 27.7 27.7 27.78 27.7 720 20,000
LCG

0.15

 (2.01%)

7.97 6.93 7.45 7.7 7.9 7.5 7.6 7.7 7.6 1,505,600 11,587,000
LCM

0

 (0%)

0.7 0.62 0.66 0.66 0.66 0.63 0.66 0.97 0.66 1,030 1,000
LDG

-0.23

 (-3.72%)

6.61 5.75 6.18 6.28 6.28 5.94 5.95 6.08 5.95 4,626,350 28,116,000
LEC

0.2

 (1.27%)

16.9 14.7 15.8 14.85 16 14.85 16 15.71 16 2,100 33,000
LGC

-0.5

 (-1.13%)

47.5 41.3 44.4 41.3 43.9 41.3 43.9 41.29 43.9 2,010 83,000
LGL

-0.01

 (-0.21%)

5.14 4.48 4.81 4.89 4.89 4.75 4.8 4.8 4.8 74,130 356,000
LHG

-0.5

 (-2.67%)

20 17.4 18.7 18.95 18.95 18.2 18.2 18.42 18.2 359,540 6,621,000
LIX

0.3

 (0.56%)

57.6 50.2 53.9 54 54.5 53.9 54.2 54.03 54.2 117,810 6,365,000
LM8

0.25

 (1.45%)

18.45 16.05 17.25 18 18.1 17.1 17.5 17.62 17.5 4,880 86,000
LMH

0

 (0%)

0.85 0.75 0.8 0.85 0.85 0.8 0.8 0.84 0.8 1,221,810 1,028,000
LSS

-0.01

 (-0.21%)

5.11 4.45 4.78 4.79 4.8 4.71 4.77 4.79 4.77 53,030 254,000
MBB

0.05

 (0.28%)

19.05 16.65 17.85 18 18.3 17.9 17.9 18.1 17.9 14,047,730 254,206,000 28,000
MCG

0.04

 (2.42%)

1.76 1.54 1.65 1.65 1.73 1.59 1.69 1.71 1.69 5,850 10,000
MCP

0

 (0%)

14.4 12.6 14.3 0 0 0 14.3 0 14.3
MDG

0

 (0%)

11.75 10.25 11 11 11 11 11 12 11 500 6,000
MHC

0.08

 (2.61%)

3.28 2.86 3.07 2.99 3.17 2.99 3.15 3.08 3.15 39,990 123,000
MSH

0.35

 (0.98%)

38.3 33.3 35.8 35.8 36.4 35.8 36.15 36.13 36.15 64,580 2,333,000
MSN

0.8

 (1.27%)

67.5 58.7 63.1 63.6 65.8 63.4 63.9 64.54 63.9 4,210,080 271,705,000 20,000
MWG

-0.7

 (-0.81%)

92 80 86 86.1 86.8 85.3 85.3 85.97 85.3 1,182,350 101,578,000 72,000
NAF

-0.7

 (-2.82%)

26.5 23.1 24.8 24.5 24.8 24.1 24.1 24.25 24.1 514,270 12,743,800 496,000
NAV

1.25

 (6.96%)

19.2 16.7 17.95 19.2 19.2 19.2 19.2 20 19.2 200 4,000
NBB

0.25

 (1.32%)

20.2 17.6 18.9 18.55 19.2 18.55 19.15 19.07 19.15 19,090 364,000
NCT

0.5

 (0.81%)

65.6 57.2 61.4 61.1 64 61.1 61.9 61.89 61.9 14,170 877,000
NHH

-0.05

 (-0.1%)

51.7 45 48.35 48.35 48.4 48.15 48.3 48.29 48.3 237,430 11,466,000
NKG

-0.09

 (-1.13%)

8.5 7.4 7.95 7.98 7.98 7.79 7.86 7.85 7.86 2,787,190 21,884,000
NLG

0

 (0%)

25.15 21.95 23.55 23.7 23.8 22.7 23.55 23.52 23.55 1,095,790 25,775,000
NNC

-0.3

 (-0.64%)

50 43.55 46.8 46.8 46.8 46 46.5 46.1 46.5 1,540 71,000
NSC

-0.3

 (-0.47%)

68.1 59.3 63.7 64.4 64.4 63 63.4 63.44 63.4 2,270 144,000
NT2

-0.2

 (-0.93%)

22.85 19.95 21.4 21.4 21.7 21.2 21.2 21.39 21.2 269,520 5,765,000
NTL

-0.45

 (-2.43%)

19.75 17.25 18.5 18.7 18.8 17.95 18.05 18.36 18.05 904,290 16,606,000
NVL

-0.8

 (-1.45%)

58.8 51.2 55 54.7 55.3 53.5 54.2 54.44 54.2 1,564,470 84,890,000 380,000
NVT

0

 (0%)

5.54 4.82 5.18 5.2 5.2 5.02 5.18 5.21 5.18 9,780 51,000
OGC

-0.27

 (-6.98%)

4.14 3.6 3.87 3.8 3.86 3.6 3.6 3.66 3.6 4,839,270 17,701,000
OPC

0

 (0%)

60 52.2 56.1 0 0 0 56.1 0 56.1
PAC

-0.2

 (-0.88%)

24.25 21.15 22.7 22.6 22.8 22.3 22.5 22.57 22.5 117,350 2,649,000
PAN

0

 (0%)

23.4 20.4 21.9 21.9 22.3 21.9 21.9 22.01 21.9 70,570 1,553,000
PC1

0.4

 (2.27%)

18.8 16.4 17.6 17.9 18.5 17.6 18 18.09 18 1,509,500 27,048,000 155,000
PDN

0

 (0%)

70.6 61.4 66 67.5 67.5 66 66 64.29 66 140 9,000
PDR

-1.2

 (-4.41%)

29.1 25.3 27.2 27.1 27.2 25.3 26 26.14 26 1,087,140 28,443,000 70,000
PET

-0.02

 (-0.24%)

8.96 7.8 8.38 8.38 8.46 8.3 8.36 8.4 8.36 302,700 2,542,000
PGC

0.3

 (1.9%)

16.9 14.7 15.8 16.5 16.5 15.8 16.1 16.17 16.1 737,540 11,926,000
PGD

0

 (0%)

31.55 27.45 29.5 29.5 29.6 29.4 29.5 29.47 29.5 10,790 318,000
PGI

-0.5

 (-3.12%)

17.15 14.95 16.05 15.25 16.2 15.25 15.55 12.5 15.55 80 1,000
PHC

0.3

 (2.94%)

10.9 9.49 10.2 10.4 10.5 9.99 10.5 10.31 10.5 4,249,662 43,524,250 4,185,912
PHR

-1.9

 (-3.58%)

56.7 49.3 53 53.4 53.5 50.8 51.1 52.02 51.1 2,005,520 104,337,000
PIT

0

 (0%)

4.11 3.59 3.85 3.85 3.9 3.85 3.85 3.88 3.85 6,950 27,000
PJT

-0.1

 (-0.91%)

11.75 10.25 11 11 11 10.9 10.9 10.95 10.9 2,100 23,000
PLP

0.01

 (0.12%)

9 7.84 8.42 8.7 8.7 8.35 8.43 8.5 8.43 66,010 561,000
PLX

0.1

 (0.22%)

49.5 43.1 46.3 46.8 47.1 46.15 46.4 46.58 46.4 1,306,180 60,848,000
PME

0.5

 (0.85%)

63.1 54.9 59 59 61 59 59.5 59.84 59.5 22,210 1,329,000
PMG

0.1

 (0.82%)

13 11.3 12.15 12.2 12.3 12.15 12.25 12.14 12.25 5,520 67,000
PNC

0.16

 (1.74%)

9.84 8.56 9.2 9.36 9.36 9.36 9.36 9.36 9.36 10 94
PNJ

-0.7

 (-1.1%)

68.3 59.5 63.9 64 64 63.2 63.2 63.64 63.2 1,021,220 67,094,617 450,990
POM

-0.48

 (-6.96%)

7.38 6.42 6.9 7.34 7.34 6.42 6.42 6.71 6.42 129,480 869,000
POW

0.05

 (0.48%)

11.15 9.72 10.45 10.45 10.8 10.4 10.5 10.58 10.5 8,439,210 89,308,000 40,000
PPC

-0.3

 (-1.22%)

26.2 22.8 24.5 24.8 24.8 24.1 24.2 24.37 24.2 334,390 8,149,000
PTB

-0.25

 (-0.53%)

50.1 43.65 46.9 47.7 47.7 46.65 46.65 47.04 46.65 146,520 6,893,000
PTC

0

 (0%)

9.3 8.1 8.7 8.5 8.7 8.5 8.7 8.71 8.7 21,460 187,000
PTL

0

 (0%)

3.37 2.93 3.15 3.15 3.15 3 3.15 3.18 3.15 11,640 37,000
PVD

0.3

 (2.75%)

11.65 10.15 10.9 11 11.6 10.8 11.2 11.2 11.2 12,785,380 143,136,000
PVT

0.25

 (2.28%)

11.7 10.2 10.95 11 11.55 10.85 11.2 11.17 11.2 2,469,950 27,593,000
PXI

0

 (0%)

2.72 2.38 2.55 2.71 2.71 2.55 2.55 2.71 2.55 2,210 6,000
PXS

0.1

 (2.38%)

4.49 3.91 4.2 4.35 4.35 4.2 4.3 4.25 4.3 130,030 552,000
PXT

0.08

 (6.96%)

1.23 1.07 1.15 1.15 1.23 1.15 1.23 1.19 1.23 310,820 369,000
QBS

-0.06

 (-2.27%)

2.82 2.46 2.64 2.82 2.82 2.46 2.58 2.72 2.58 494,380 1,347,000
QCG

-0.05

 (-0.65%)

8.18 7.12 7.65 7.85 7.9 7.58 7.6 7.7 7.6 490,390 3,775,000
RAL

-0.1

 (-0.13%)

85.1 74.1 79.6 79.7 80 78.8 79.5 79.43 79.5 10,890 865,000
RDP

0.54

 (5.74%)

10.05 8.76 9.41 10 10 9.95 9.95 9.96 9.95 5,520 55,000
REE

-0.05

 (-0.16%)

33.9 29.5 31.7 31.8 32 31.55 31.65 31.73 31.65 432,350 13,720,000
RIC

0.08

 (1.93%)

4.44 3.86 4.15 4.35 4.35 4.02 4.23 4.1 4.23 70 287
ROS

-0.2

 (-5.88%)

3.63 3.17 3.4 3.42 3.44 3.17 3.2 3.23 3.2 46,639,480 150,485,000
S4A

-0.2

 (-0.73%)

29.3 25.5 27.4 27.35 27.35 27.2 27.2 27.27 27.2 110 3,000
SAB

5.3

 (2.98%)

190.1 165.3 177.7 177.7 189 177.7 183 182.77 183 264,460 47,745,800 120,000
SAM

0

 (0%)

9.92 8.64 9.28 9.21 9.29 9.1 9.28 9.26 9.28 1,056,720 9,805,000 1,000,000
SAV

0.21

 (2.28%)

9.85 8.57 9.21 9.21 9.42 9.2 9.42 9.09 9.42 2,200 20,000
SBA

0

 (0%)

15.4 13.4 14.4 14.2 14.4 14.2 14.4 14.15 14.4 4,170 59,000
SBT

-0.05

 (-0.33%)

16.05 13.95 15 15.1 15.1 14.8 14.95 14.95 14.95 3,462,140 53,050,200 1,184,000
SBV

-0.75

 (-6.58%)

12.15 10.65 11.4 10.65 10.65 10.65 10.65 10.65 10.65 6,570 70,000
SC5

0

 (0%)

21.4 18.6 20 20 20 20 20 20 20 200 4,000
SCD

0

 (0%)

23.6 20.6 22.1 22.1 22.1 22 22.1 22.13 22.1 2,530 56,000
SCR

-0.18

 (-3.56%)

5.4 4.7 5.05 5.08 5.1 4.87 4.87 5.01 4.87 2,336,250 11,696,000
SCS

0

 (0%)

128.4 111.6 120 120 120 119.6 120 119.91 120 24,360 2,921,000
SFC

0

 (0%)

23.2 20.2 21.7 0 0 0 21.7 0 21.7
SFG

-0.01

 (-0.17%)

6.38 5.56 5.97 6 6.29 5.82 5.96 5.92 5.96 53,890 319,000
SFI

-0.15

 (-0.76%)

21 18.3 19.65 18.4 19.5 18.4 19.5 19.3 19.5 1,140 22,000
SGN

0.1

 (0.14%)

75.5 65.7 70.6 70.8 70.9 70.6 70.7 70.72 70.7 3,210 227,000
SGR

0

 (0%)

16.55 14.45 15.5 0 0 0 15.5 0 15.5
SGT

0.06

 (1.35%)

4.75 4.13 4.44 4.55 4.55 4.21 4.5 4.44 4.5 4,280 19,000
SHA

0

 (0%)

4.33 3.77 4.05 4.06 4.06 4 4.05 3.99 4.05 13,020 52,000
SHI

-0.03

 (-0.34%)

9.5 8.26 8.88 8.9 8.9 8.8 8.85 8.83 8.85 503,440 4,444,000
SHP

0

 (0%)

26.2 22.8 24.5 24 24.5 24 24.5 24.25 24.5 20 485
SII

-0.2

 (-1.16%)

18.4 16 17.2 17 17 17 17 17 17 10 170
SJD

-0.1

 (-0.57%)

18.8 16.4 17.6 17.6 17.6 17.4 17.5 17.51 17.5 43,570 763,000
SJF

-0.05

 (-2.44%)

2.19 1.91 2.05 2.17 2.18 1.97 2 2.1 2 954,160 2,005,000
SJS

1.55

 (6.44%)

25.7 22.4 24.05 25.7 25.7 24.5 25.6 25.53 25.6 1,199,780 29,893,000 500,000
SKG

-0.1

 (-0.97%)

11 9.58 10.3 10.35 10.35 10.2 10.2 10.26 10.2 197,520 2,027,000
SMA

0

 (0%)

14.35 12.55 13.45 13.45 13.45 12.55 13.45 13.17 13.45 2,810 37,000
SMB

-0.2

 (-0.62%)

34.2 29.8 32 32 32.3 31 31.8 31.6 31.8 18,320 579,000
SMC

0.1

 (0.91%)

11.75 10.25 11 11.15 11.15 11.1 11.1 11.11 11.1 180 2,000
SPM

0

 (0%)

11.3 9.86 10.6 9.9 10.6 9.9 10.6 7.69 10.6 130 1,000
SRC

-0.05

 (-0.31%)

17.45 15.25 16.35 16.3 16.35 16.3 16.3 16.34 16.3 12,240 200,000
SRF

-0.05

 (-0.37%)

14.25 12.45 13.35 13.3 13.4 12.8 13.3 13.25 13.3 10,110 134,000
SSC

-0.1

 (-0.18%)

60.9 53.1 57 53.2 56.9 53.2 56.9 55.26 56.9 380 21,000
SSI

-0.15

 (-0.99%)

16.25 14.15 15.2 15.3 15.35 15 15.05 15.21 15.05 6,106,810 92,881,000
ST8

0

 (0%)

12.8 11.2 12 11.95 12 11.7 12 12.01 12 4,580 55,000
STB

-0.25

 (-2.33%)

11.5 10 10.75 10.85 10.9 10.5 10.5 10.7 10.5 13,896,530 148,752,000
STG

-0.15

 (-1%)

16.05 13.95 15 14.5 14.85 13.95 14.85 14.8 14.85 2,770 41,000
STK

0.35

 (2.03%)

18.45 16.05 17.25 17.35 17.6 17.3 17.6 17.42 17.6 168,180 2,929,000
SVC

3.7

 (5.58%)

70.9 61.7 66.3 67 70 67 70 70.03 70 7,040 493,000
SVI

5.1

 (6.81%)

80.1 69.7 74.9 71.3 80 69.7 80 70 80 2,400 168,000
SVT

0.85

 (6.77%)

13.4 11.7 12.55 13.4 13.4 13.4 13.4 13.4 13.4 3,060 41,000
SZC

-1.35

 (-6.04%)

23.9 20.8 22.35 22.35 22.4 21 21 21.59 21 2,343,230 50,600,000
SZL

-0.9

 (-2.14%)

44.9 39.1 42 42.5 42.5 41.1 41.1 41.41 41.1 104,280 4,318,000
TAC

-0.1

 (-0.27%)

39.55 34.45 37 36.2 37 36.1 36.9 36.62 36.9 26,900 985,000
TBC

0

 (0%)

25.65 22.35 24 0 0 0 24 0 24
TCB

-0.15

 (-0.7%)

22.75 19.85 21.3 21.5 21.5 21.1 21.15 21.31 21.15 5,797,750 122,824,838 3,328,350
TCD

-0.03

 (-0.33%)

9.63 8.37 9 9 9.01 8.4 8.97 8.38 8.97 4,890 41,000
TCH

0.35

 (1.64%)

22.8 19.9 21.35 21.4 21.9 21.1 21.7 21.53 21.7 1,777,710 38,275,000
TCL

-0.5

 (-1.92%)

27.8 24.2 26 26 26 25.4 25.5 25.58 25.5 19,820 507,000
TCM

0.7

 (3.89%)

19.25 16.75 18 18.1 19.1 17.9 18.7 18.56 18.7 2,403,390 44,610,000
TCO

0

 (0%)

10.7 9.3 10 0 0 0 10 0 10
TCR

0

 (0%)

2.8 2.44 2.62 2.44 2.62 2.44 2.62 2.53 2.62 190 480
TCT

0.9

 (2.81%)

34.2 29.8 32 32.1 33 32.1 32.9 32.76 32.9 14,560 477,000
TDC

-0.02

 (-0.25%)

8.62 7.5 8.06 8.1 8.1 8.02 8.04 8.05 8.04 219,000 1,763,000
TDG

-0.11

 (-6.01%)

1.95 1.71 1.83 1.84 1.85 1.72 1.72 1.77 1.72 504,260 894,000
TDH

-0.23

 (-2.52%)

9.76 8.5 9.13 9.15 9.19 8.9 8.9 9.09 8.9 1,526,960 13,834,000 470,000
TDM

-0.3

 (-1.38%)

23.25 20.25 21.75 21.9 21.9 21.45 21.45 21.66 21.45 126,610 2,742,000
TDW

-1.8

 (-6.67%)

28.85 25.15 27 25.25 25.25 25.2 25.2 26.67 25.2 300 8,000
TEG

-0.4

 (-6.99%)

6.12 5.32 5.72 5.32 5.32 5.32 5.32 5.32 5.32 57,510 306,000
TGG

0.03

 (3%)

1.07 0.93 1 1.07 1.07 0.93 1.03 1.05 1.03 1,777,060 1,865,000
THG

-1.35

 (-2.7%)

53.4 46.5 49.95 49.05 51.5 48.6 48.6 49.07 48.6 1,080 53,000
THI

0.05

 (0.18%)

29.4 25.6 27.5 27.5 29.4 27.5 27.55 29.43 27.55 5,810 171,000
TIP

-0.65

 (-2.88%)

24.1 21 22.55 23.6 23.6 21.85 21.9 22.75 21.9 496,090 11,288,000
TIX

0

 (0%)

33.55 29.25 31.4 0 0 0 31.4 0 31.4
TLD

0

 (0%)

6.42 5.58 6 6 6.05 6 6 6 6 76,840 461,000
TLG

-0.5

 (-1.59%)

33.65 29.25 31.45 31.65 31.8 30.95 30.95 31.15 30.95 288,990 9,003,000
TLH

-0.05

 (-1.43%)

3.74 3.26 3.5 3.55 3.56 3.45 3.45 3.5 3.45 399,300 1,397,000
TMP

0

 (0%)

37.55 32.65 35.1 35.2 35.2 35.1 35.1 35.2 35.1 3,580 126,000
TMS

-0.15

 (-0.58%)

27.55 23.95 25.75 25.85 25.85 25.6 25.6 25.68 25.6 3,660 94,000
TMT

0.39

 (6.84%)

6.09 5.31 5.7 6.09 6.09 6.05 6.09 6.1 6.09 15,730 96,000
TN1

0.1

 (0.15%)

69.3 60.3 64.8 64.8 64.9 64.8 64.9 64.83 64.9 2,360 153,000
TNA

-0.4

 (-2.11%)

20.3 17.7 19 19 19.2 18 18.6 18.63 18.6 1,298,870 24,654,900 513,400
TNC

-0.75

 (-3.92%)

20.45 17.85 19.15 18.3 18.4 18.3 18.4 18.59 18.4 1,560 29,000
TNI

-0.75

 (-6.61%)

12.1 10.6 11.35 11 11 10.6 10.6 10.62 10.6 4,966,260 52,687,140 2,666,900
TNT

-0.01

 (-0.58%)

1.85 1.61 1.73 1.84 1.85 1.61 1.72 1.72 1.72 157,110 271,000
TPB

-0.3

 (-1.41%)

22.75 19.85 21.3 21.3 21.5 21 21 21.25 21 125,520 2,667,000
TPC

0

 (0%)

8.77 7.63 8.2 8.3 8.3 8.2 8.2 8.4 8.2 1,310 11,000
TRA

0

 (0%)

62.5 54.5 58.5 58 58.5 58 58.5 58.06 58.5 2,480 144,000
TRC

-0.1

 (-0.35%)

30.25 26.35 28.3 28.3 28.4 28.2 28.2 28.27 28.2 7,640 216,000
TS4

-0.1

 (-3.13%)

3.42 2.98 3.2 3.4 3.4 3.1 3.1 3.16 3.1 20,270 64,000
TSC

-0.18

 (-6.67%)

2.88 2.52 2.7 2.8 2.8 2.52 2.52 2.58 2.52 1,974,510 5,100,000
TTB

0.07

 (1.28%)

5.87 5.11 5.49 5.87 5.87 5.3 5.56 5.65 5.56 4,601,900 25,994,000
TTE

0

 (0%)

14.85 12.95 13.9 0 0 0 13.9 0 13.9
TTF

-0.07

 (-2.25%)

3.32 2.9 3.11 3.32 3.32 3.04 3.04 3.22 3.04 8,128,320 26,194,000
TV2

-3.9

 (-4.88%)

85.6 74.4 80 80 80.1 75 76.1 78.78 76.1 148,150 11,671,000
TVB

-0.5

 (-4.72%)

11.3 9.86 10.6 9.86 10.35 9.86 10.1 9.98 10.1 1,941,640 19,386,000
TVS

-0.05

 (-0.46%)

11.7 10.2 10.95 10.5 11 10.45 10.9 10.58 10.9 113,660 1,202,000
TVT

0.6

 (3.03%)

21.15 18.45 19.8 20 20.5 20 20.4 20.61 20.4 1,650 34,000
TYA

0

 (0%)

13.65 11.95 12.8 12.8 12.95 12.8 12.8 12.81 12.8 28,570 366,000
UDC

0.01

 (0.34%)

3.1 2.7 2.9 2.9 3.07 2.9 2.91 2.96 2.91 23,990 71,000
UIC

-0.4

 (-1.06%)

40.3 35.1 37.7 37.7 37.7 37.25 37.3 37.38 37.3 18,110 677,000
VAF

0

 (0%)

7.81 6.79 7.3 0 0 0 7.3 0 7.3
VCB

0.1

 (0.12%)

92.5 80.5 86.5 86.9 86.9 86.3 86.6 86.58 86.6 1,144,040 99,093,320 135,000
VCF

-1

 (-0.45%)

235.4 204.6 220 220 221 219 219 223.08 219 130 29,000
VCI

0.25

 (1.06%)

25.15 21.95 23.55 23.8 24.55 23.75 23.8 24.17 23.8 1,134,730 27,423,000
VDP

-2.7

 (-6.95%)

41.55 36.15 38.85 36.2 36.2 36.15 36.15 35.98 36.15 2,140 77,000
VDS

-0.04

 (-0.65%)

6.62 5.76 6.19 6.01 6.15 5.9 6.15 5.84 6.15 7,870 46,000
VFG

0

 (0%)

40.9 35.6 38.25 39.3 39.4 38.25 38.25 39.5 38.25 2,380 94,000
VGC

0.1

 (0.53%)

20.1 17.5 18.8 18.95 18.95 18.75 18.9 18.83 18.9 138,230 2,603,000
VHC

-0.05

 (-0.15%)

36.3 31.6 33.95 34.1 34.2 33.75 33.9 33.96 33.9 582,740 19,791,000
VHM

-1.3

 (-1.64%)

84.6 73.6 79.1 79.1 79.2 77.7 77.8 78.43 77.8 3,095,390 242,787,632 459,470
VIC

-0.5

 (-0.51%)

104 90.4 97.2 97.2 97.2 96.5 96.7 96.67 96.7 501,700 48,498,000
VID

0.38

 (6.93%)

5.86 5.1 5.48 5.86 5.86 5.85 5.86 5.87 5.86 61,700 362,000
VIP

-0.14

 (-2.74%)

5.46 4.76 5.11 5.11 5.11 4.96 4.97 4.99 4.97 104,570 522,000
VIS

0.9

 (4.71%)

20.4 17.8 19.1 20 20 20 20 20 20 600 12,000
VJC

1.4

 (1.24%)

121.2 105.4 113.3 113.3 115.5 113.2 114.7 114.21 114.7 593,950 67,837,000
VMD

0.05

 (0.24%)

21.9 19.1 20.5 20.55 20.55 20.55 20.55 20 20.55 300 6,000
VND

-0.1

 (-0.77%)

13.9 12.1 13 13.15 13.15 12.75 12.9 12.93 12.9 707,380 9,147,000
VNE

0.34

 (6.94%)

5.24 4.56 4.9 5 5.24 4.91 5.24 5.15 5.24 886,790 4,567,000
VNG

-0.1

 (-0.73%)

14.7 12.8 13.75 13.7 13.7 13.5 13.65 13.58 13.65 170,800 2,319,000
VNL

-0.9

 (-6.16%)

15.6 13.6 14.6 13.7 13.7 13.7 13.7 15.79 13.7 190 3,000
VNM

-0.1

 (-0.09%)

124.2 108 116.1 116.1 117 115.7 116 116.41 116 891,910 103,830,000
VNS

0.1

 (0.98%)

10.9 9.49 10.2 10.1 10.35 9.95 10.3 10.19 10.3 10,210 104,000
VOS

0.01

 (0.68%)

1.58 1.38 1.48 1.5 1.51 1.48 1.49 1.5 1.49 446,070 668,000
VPB

-0.45

 (-1.83%)

26.25 22.85 24.55 24.85 24.85 23.95 24.1 24.31 24.1 10,297,010 249,743,000 4,320,000
VPD

-0.1

 (-0.67%)

15.9 13.9 14.9 14.8 14.8 14.8 14.8 14.83 14.8 2,900 43,000
VPG

-1.3

 (-6.82%)

20.35 17.75 19.05 19.05 19.05 17.75 17.75 18.27 17.75 24,470 447,000
VPH

-0.03

 (-0.68%)

4.74 4.12 4.43 4.58 4.59 4.4 4.4 4.44 4.4 121,940 542,000
VPI

-1.6

 (-3.76%)

45.55 39.65 42.6 42.6 42.6 40 41 41.2 41 941,920 38,807,000
VPS

-0.45

 (-4.5%)

10.7 9.3 10 10.2 10.2 9.55 9.55 9.09 9.55 110 1,000
VRC

0.46

 (6.89%)

7.14 6.22 6.68 6.8 7.14 6.8 7.14 7 7.14 921,750 6,455,000
VRE

-0.2

 (-0.72%)

29.7 25.9 27.8 27.55 28 27.3 27.6 27.67 27.6 2,909,480 80,493,000
VSC

-0.4

 (-1.4%)

30.6 26.6 28.6 28.4 28.6 28.15 28.2 28.31 28.2 142,010 4,021,000
VSH

0

 (0%)

18.8 16.4 17.6 17.95 17.95 17.6 17.6 17.62 17.6 8,910 157,000
VSI

-0.2

 (-0.83%)

25.85 22.55 24.2 25 25 23 24 23.58 24 2,290 54,000
VTB

-0.1

 (-0.94%)

11.3 9.86 10.6 10.8 10.8 10.2 10.5 10.22 10.5 16,150 165,000
VTO

-0.03

 (-0.39%)

8.23 7.17 7.7 7.7 7.71 7.6 7.67 7.68 7.67 69,530 534,000
YBM

0.34

 (6.79%)

5.36 4.66 5.01 5.36 5.36 5.01 5.35 5.22 5.35 107,340 560,000
YEG

-0.6

 (-1.03%)

62.5 54.5 58.5 58 58.7 57.9 57.9 58.23 57.9 31,150 1,814,000