Statistics

VN Index

Thứ 2, 23/05/2022

1218.81

-21.9   (-1.77)
Total Trading Volume:
557,426,453
Total Trading Value:
13,332,638,000,000
PT Trading Volume:
68,447,353
Symbol Change Ceiling Floor Reference Open Highest Lowest Closed Average Adjusted Closed Trading Volume
(OM + PT)
Trading Value
(OM + PT)
PT Trading Volume
AAA

-0.2

 (-1.65%)

12.9 11.3 12.1 12.3 12.3 11.7 11.9 12.01 0 3,208,500 38,522,000
AAM

-0.05

 (-0.41%)

12.9 11.3 12.1 12.5 12.5 12 12.05 12.2 0 15,900 194,000
AAT

0

 (0%)

15.7 13.7 14.7 14.7 14.8 14.2 14.7 14.5 0 523,800 7,595,000
ABR

0

 (0%)

23.1 20.1 21.6 0 0 0 21.6 0 0
ABS

-0.4

 (-3.2%)

13.35 11.65 12.5 12.6 12.7 11.95 12.1 12.38 0 224,200 2,776,000
ABT

1.9

 (4.69%)

43.3 37.7 40.5 39.5 42.7 39.3 42.4 40.91 0 2,200 90,000
ACB

-0.6

 (-2.07%)

31.05 27.05 29.05 29.1 29.3 28.3 28.45 28.76 0 1,256,800 36,221,200 69,300
ACC

0

 (0%)

15.95 13.95 14.95 15 15 14.4 14.95 14.77 0 55,800 824,000
ACL

0.65

 (2.84%)

24.4 21.3 22.85 23 24.4 22.7 23.5 23.75 0 450,300 10,694,000
ADG

-1.5

 (-3.18%)

50.3 43.85 47.1 47.1 47.2 45.6 45.6 46.63 0 68,500 3,194,000
ADS

0.45

 (1.57%)

30.7 26.7 28.7 28.9 29.3 28.65 29.15 28.98 0 412,900 11,965,000
AGG

0

 (0%)

40.4 35.2 37.8 37.65 37.8 37.4 37.8 37.64 0 609,800 22,927,000 370,000
AGM

-1.3

 (-4.33%)

32.1 27.9 30 30 30 27.9 28.7 28.49 0 362,700 10,332,000
AGR

-0.5

 (-3.94%)

13.55 11.85 12.7 12.9 12.95 11.9 12.2 12.39 0 655,200 8,119,000
AMD

-0.03

 (-0.76%)

4.2 3.66 3.93 3.99 4 3.85 3.9 3.93 0 1,076,600 4,231,000
ANV

1.55

 (3.79%)

43.7 38 40.85 41 43.7 40.1 42.4 42.85 0 1,789,000 76,653,000
APC

-0.8

 (-3.59%)

23.85 20.75 22.3 22 22.25 21.5 21.5 21.54 0 3,900 84,000
APG

-0.3

 (-3.16%)

10.15 8.84 9.5 9.75 9.75 9.05 9.2 9.43 0 2,315,400 22,401,000 1,000,000
APH

0

 (0%)

15.4 13.4 14.4 14.6 14.85 14 14.4 14.45 0 3,401,400 49,879,000 1,333,000
ASG

-0.8

 (-2.68%)

31.85 27.75 29.8 29.7 29.8 29 29 29.43 0 5,300 156,000
ASM

0.6

 (3.68%)

17.4 15.2 16.3 16.6 17.4 16.45 16.9 17 0 4,713,100 80,125,000
ASP

0.02

 (0.24%)

8.81 7.67 8.24 8.26 8.5 8.22 8.26 8.28 0 94,500 782,000
AST

1.5

 (2.8%)

57.2 49.8 53.5 55 55.5 54.7 55 54.94 0 43,500 2,390,000
BAF

0

 (0%)

37 32.2 34.6 34.6 34.8 34.4 34.6 34.57 0 763,300 26,387,000
BBC

-4.3

 (-5.7%)

80.7 70.3 75.5 70.6 75.2 70.5 71.2 71.82 0 1,100 79,000
BCE

-0.1

 (-0.95%)

11.25 9.82 10.55 10.75 10.75 10.4 10.45 10.6 0 101,700 1,078,000
BCG

0

 (0%)

21.25 18.55 19.9 20.4 20.45 19.5 19.9 20.1 0 6,954,900 139,806,000
BCM

-4.9

 (-6.45%)

81.3 70.7 76 75.9 75.9 71 71.1 72.65 0 226,800 16,478,000
BFC

-0.7

 (-2.53%)

29.6 25.8 27.7 27.9 27.9 26.5 27 27.33 0 791,200 21,626,000
BHN

1.5

 (2.78%)

57.7 50.3 54 54 56.1 52.2 55.5 53.81 0 2,100 113,000
BIC

0.3

 (1.14%)

28.2 24.6 26.4 27.35 27.4 25.85 26.7 26.13 0 50,600 1,322,000
BID

-1.15

 (-3.33%)

36.9 32.1 34.5 34.4 34.7 33 33.35 33.82 0 1,002,800 33,912,000
BKG

-0.03

 (-0.43%)

7.52 6.54 7.03 7.1 7.22 6.83 7 7.04 0 91,100 641,000
BMC

0.4

 (2.57%)

16.6 14.5 15.55 15.6 16.2 15.6 15.95 15.84 0 42,100 667,000
BMI

-0.3

 (-0.97%)

32.95 28.65 30.8 30.8 31 30 30.5 30.46 0 296,900 9,043,000
BMP

0.6

 (1.09%)

58.6 51 54.8 54.8 55.7 54.5 55.4 55.16 0 38,000 2,096,000
BRC

-0.2

 (-1.41%)

15.15 13.25 14.2 14.35 14.35 14 14 13.94 0 3,300 46,000
BSI

-1

 (-3.77%)

28.35 24.65 26.5 27.5 27.5 24.8 25.5 26.19 0 667,900 17,490,000
BTP

0.2

 (1.2%)

17.85 15.55 16.7 16.7 16.9 16.6 16.9 16 0 1,000 16,000
BTT

-0.05

 (-0.1%)

52.4 45.6 49 46.6 48.95 46.6 48.95 45 0 200 9,000
BVH

0.6

 (1.2%)

53.7 46.7 50.2 51 51.9 49.45 50.8 50.6 0 1,398,000 70,740,000
BWE

0.05

 (0.1%)

51.9 45.2 48.55 49.45 49.5 47.1 48.6 48.42 0 396,100 19,019,000 50,000
C32

-0.15

 (-0.58%)

27.75 24.15 25.95 26 26 25.5 25.8 25.87 0 33,900 877,000
C47

0

 (0%)

15.85 13.85 14.85 15 15.3 14.7 14.85 14.88 0 165,500 2,463,000
CAV

-0.5

 (-0.88%)

60.4 52.6 56.5 56 56 56 56 50 0 100 5,000
CCI

-2.25

 (-6.82%)

35.3 30.7 33 31.05 32.7 30.75 30.75 31.11 0 3,600 112,000
CCL

-0.27

 (-2.63%)

10.95 9.54 10.25 10.25 10.35 9.9 9.98 10.09 0 178,200 1,798,000
CDC

-0.1

 (-0.56%)

19 16.6 17.8 17.8 17.85 17.5 17.7 17.67 0 80,600 1,424,000
CEE

-0.15

 (-1.14%)

14.1 12.3 13.2 12.65 13.3 12.65 13.05 12.94 0 1,700 22,000
CHP

-0.3

 (-1.23%)

26 22.6 24.3 23.6 24.45 23.5 24 23.74 0 13,100 311,000
CIG

-0.16

 (-1.77%)

9.68 8.42 9.05 9.06 9.33 8.89 8.89 9.04 0 123,500 1,117,000
CII

0

 (0%)

22.25 19.35 20.8 21.15 22.25 20.5 20.8 21.65 0 9,542,800 206,573,000
CKG

-0.35

 (-1.76%)

21.25 18.55 19.9 20.4 20.8 19.5 19.55 20.17 0 866,500 17,475,000
CLC

0

 (0%)

40.3 35.1 37.7 37.7 37.7 37.7 37.7 35 0 200 7,000
CLL

0

 (0%)

32.1 27.9 30 30 30.2 29.6 30 29.73 0 7,300 217,000
CLW

0

 (0%)

37.95 33.05 35.5 0 0 0 35.5 0 0
CMG

-1

 (-1.71%)

62.5 54.5 58.5 58.5 58.5 55 57.5 57.17 0 24,400 1,395,000
CMV

-0.4

 (-2.6%)

16.45 14.35 15.4 14.4 15 14.35 15 14.21 0 1,900 27,000
CMX

0.5

 (2.91%)

18.4 16 17.2 17.6 18.35 17.15 17.7 17.77 0 1,927,500 34,249,000
CNG

0.4

 (1.21%)

35.3 30.7 33 33.5 34.05 33 33.4 33.54 0 186,500 6,255,000
COM

3.6

 (6.25%)

61.6 53.6 57.6 61.4 61.5 53.7 61.2 59.4 0 5,000 297,000
CRC

0.02

 (0.26%)

8.32 7.24 7.78 7.79 8 7.78 7.8 7.94 0 201,200 1,598,000
CRE

-0.6

 (-1.89%)

33.9 29.5 31.7 31.8 31.9 31.1 31.1 31.66 0 321,800 10,187,000
CSM

-0.7

 (-3.89%)

19.25 16.75 18 17.2 17.8 17.2 17.3 17.26 0 12,400 214,000
CSV

-0.3

 (-0.69%)

46.2 40.2 43.2 43.85 44 42 42.9 43.35 0 501,500 21,742,000
CTD

-1.35

 (-2.82%)

51.1 44.5 47.8 48.7 48.9 45 46.45 47.09 0 356,500 16,787,000
CTF

-0.7

 (-2.67%)

28.05 24.45 26.25 26.05 26.3 25.5 25.55 26.12 0 400,300 10,456,000
CTG

-0.9

 (-3.47%)

27.7 24.1 25.9 25.95 26.2 25 25 25.49 0 4,328,800 110,186,000 120,000
CTI

-0.25

 (-1.73%)

15.45 13.45 14.45 14.5 14.85 13.9 14.2 14.45 0 158,700 2,293,000
CTR

-1.3

 (-1.65%)

84.3 73.3 78.8 79.9 79.9 75 77.5 77.88 0 589,200 45,884,000
CTS

-1.3

 (-6.1%)

22.75 19.85 21.3 21.4 21.5 19.85 20 20.57 0 794,300 16,339,000
CVT

-3.1

 (-6.92%)

47.9 41.7 44.8 41.7 43.55 41.7 41.7 42.03 0 17,700 744,000
D2D

-2.4

 (-4.54%)

52.8 45.95 52.9 49.95 50.8 49.95 50.5 50.35 0 74,100 3,731,000
DAG

-0.04

 (-0.53%)

8.08 7.04 7.56 8.08 8.08 7.5 7.52 7.73 0 432,400 3,342,000
DAH

-0.11

 (-1.24%)

9.5 8.26 8.88 8.88 9.05 8.42 8.77 8.77 0 401,100 3,517,000
DAT

0

 (0%)

16.1 14 15.05 15.75 15.8 14.15 15.05 14.74 0 1,900 28,000
DBC

-0.6

 (-2.52%)

25.45 22.15 23.8 24.8 24.8 22.7 23.2 23.78 0 463,600 11,023,000
DBD

0.2

 (0.36%)

60.2 52.4 56.3 56 56.5 55 56.5 55.58 0 22,600 1,256,000
DBT

0.05

 (0.4%)

13.2 11.5 12.35 12.3 12.5 12.1 12.4 12.44 0 17,600 219,000
DC4

-0.05

 (-0.36%)

14.65 12.75 13.7 14 14 13.3 13.65 13.63 0 97,500 1,329,000
DCL

0

 (0%)

28.65 24.95 26.8 26.8 26.8 26.3 26.8 26.75 0 56,700 1,517,000
DCM

0.7

 (2.15%)

34.85 30.35 32.6 32.95 34.1 32.3 33.3 33.48 0 7,564,000 253,223,000
DGC

1.6

 (0.75%)

227.9 198.1 213 217 217.5 205 214.6 214.16 0 1,133,400 242,731,000
DGW

0.2

 (0.19%)

115.5 100.5 108 108.5 110.8 106 108.2 108.12 0 721,100 77,967,000
DHA

-0.85

 (-1.87%)

48.55 42.25 45.4 45.2 45.5 44.2 44.55 44.85 0 33,600 1,507,000
DHC

-1.9

 (-2.57%)

79.1 68.9 74 71.3 74.6 70.7 72.1 72.04 0 141,900 10,222,000
DHG

-0.5

 (-0.55%)

97.3 84.7 91 92.5 92.5 90.5 90.5 91.1 0 9,100 829,000
DHM

-0.15

 (-1.44%)

11.1 9.68 10.4 10.4 10.55 10.1 10.25 10.22 0 1,930,700 19,543,250 1,485,700
DIG

-4.1

 (-6.96%)

63 54.8 58.9 59.2 59.4 54.8 54.8 56.81 0 9,667,200 549,165,000
DLG

0.03

 (0.59%)

5.41 4.71 5.06 5.1 5.25 5.06 5.09 5.15 0 3,181,300 16,397,000
DMC

-0.1

 (-0.2%)

53.5 46.5 50 50.5 50.5 48.1 49.9 48.75 0 3,200 156,000
DPG

-0.9

 (-1.74%)

55.4 48.2 51.8 52 52.5 48.2 50.9 50.69 0 496,500 25,169,000
DPM

-0.5

 (-0.9%)

59.3 51.7 55.5 55.9 56.6 53.4 55 55.61 0 4,430,900 246,403,000
DPR

-2.5

 (-3.28%)

81.5 70.9 76.2 76.1 76.2 73 73.7 74.9 0 186,200 13,947,000
DQC

-1.25

 (-4.91%)

27.2 23.7 25.45 24.6 25.4 24.2 24.2 24.69 0 321,800 7,944,000
DRC

0.2

 (0.7%)

30.7 26.7 28.7 28.7 29.5 28.3 28.9 28.89 0 298,800 8,632,000
DRH

-0.3

 (-2.1%)

15.3 13.3 14.3 14.4 14.95 13.7 14 14.42 0 1,106,200 15,951,000
DRL

-0.1

 (-0.15%)

69.6 60.6 65.1 65.1 66 65 65 65 0 3,000 195,000
DSN

-0.2

 (-0.43%)

49.3 42.9 46.1 46.2 46.4 45.8 45.9 45.88 0 1,700 78,000
DTA

0

 (0%)

13.4 11.7 12.55 12 12.8 12 12.55 12.2 0 14,100 172,000
DTL

-0.5

 (-1.28%)

41.7 36.3 39 39 39 38.5 38.5 38.33 0 600 23,000
DTT

-0.35

 (-2.8%)

13.35 11.65 12.5 12.15 12.15 12.15 12.15 12 0 500 6,000
DVP

0.5

 (0.9%)

59.4 51.8 55.6 56.8 56.8 55.5 56.1 55.56 0 900 50,000
DXG

-1.65

 (-6.12%)

28.8 25.1 26.95 27 27.3 25.1 25.3 26.04 0 7,530,900 196,119,000
DXS

-1.35

 (-5.92%)

24.35 21.25 22.8 22.8 23.1 21.25 21.45 22.27 0 274,600 6,114,000
DXV

-0.13

 (-2.35%)

5.91 5.15 5.53 5.55 5.7 5.4 5.4 5.44 0 7,900 43,000
E1VFVN30

-0.28

 (-1.29%)

23.19 20.17 21.68 21.7 21.7 20.98 21.4 21.21 0 1,712,100 36,480,000 1,100,000
EIB

-0.05

 (-0.16%)

33.05 28.75 30.9 30.9 31.25 29.75 30.85 30.79 0 246,800 7,600,000
ELC

-0.6

 (-3.3%)

19.45 16.95 18.2 18.2 18.5 17.3 17.6 17.73 0 429,800 7,622,000
EMC

1.4

 (6.19%)

24.15 21.05 22.6 21.7 24.1 21.1 24 22.68 0 11,200 254,000
EVE

0

 (0%)

15.7 13.7 14.7 15 15.1 14.2 14.7 14.75 0 87,400 1,289,000
EVF

-0.4

 (-3.51%)

12.15 10.65 11.4 11.4 11.5 11 11 11.27 0 191,800 2,162,000
EVG

-0.1

 (-1.28%)

8.35 7.27 7.81 7.83 8.04 7.7 7.71 7.82 0 68,500 536,000
FCM

0.01

 (0.16%)

6.6 5.74 6.17 6.37 6.37 5.95 6.18 6.11 0 166,000 1,014,000
FCN

0.25

 (1.5%)

17.8 15.5 16.65 17.3 17.55 16.3 16.9 17.12 0 3,279,700 56,134,000
FDC

0

 (0%)

27.25 23.75 25.5 25.5 25.5 25.5 25.5 25.24 0 2,416,200 57,387,875 2,414,100
FIR

-0.5

 (-1.17%)

45.65 39.75 42.7 42.7 43 42.1 42.2 42.5 0 303,100 12,883,000
FIT

0.02

 (0.23%)

9.49 8.25 8.87 8.89 9.1 8.5 8.89 8.95 0 1,659,200 14,849,000
FLC

0.05

 (0.74%)

7.19 6.25 6.72 6.9 6.93 6.58 6.77 6.81 0 6,192,400 42,141,000
FMC

0

 (0%)

59.3 51.7 55.5 53.5 56.9 53.5 55.5 55.39 0 90,600 5,018,000
FPT

-1

 (-1.03%)

104.3 90.7 97.5 98.2 98.2 96.1 96.5 97.37 0 1,343,359 129,428,831 206,459
FRT

3

 (2.76%)

116 101 108.5 110.5 114.9 107.8 111.5 111.85 0 1,032,600 115,500,000
FTS

-2.5

 (-6.76%)

39.55 34.45 37 38 38 34.45 34.5 35.69 0 513,800 18,337,000
FUCTVGF3

0

 (0%)

13.65 11.95 12.8 0 0 0 12.8 0 0
FUCVREIT

0

 (0%)

9.55 8.31 8.93 8.93 8.93 8.93 8.93 8 0 1,000 8,000
FUEIP100

-0.17

 (-1.84%)

9.9 8.62 9.26 9.3 9.34 9.04 9.09 9.22 0 60,400 557,000
FUEKIV30

-0.24

 (-2.91%)

8.81 7.67 8.24 8.28 8.28 8 8 8.23 0 60,500 498,000
FUEMAV30

-0.32

 (-2.13%)

16.06 13.96 15.01 16.05 16.05 14.56 14.69 14.75 0 12,200 180,000
FUESSV30

-0.3

 (-1.88%)

17.12 14.88 16 16 16 15.33 15.7 15.52 0 8,700 135,000
FUESSV50

-1.1

 (-5.8%)

20.27 17.63 18.95 19.77 19.77 17.85 17.85 18.16 0 4,900 89,000
FUESSVFL

-0.67

 (-3.84%)

18.69 16.25 17.47 17.49 17.49 16.59 16.8 16.94 0 432,800 7,331,000
FUEVFVND

-0.73

 (-2.79%)

27.95 24.31 26.13 26.1 26.13 25.34 25.4 25.62 0 4,475,900 115,579,000 2,450,000
FUEVN100

-0.82

 (-4.85%)

18.07 15.71 16.89 16 16.72 16 16.07 16.28 0 152,700 2,486,000
GAB

0

 (0%)

210.1 182.7 196.4 0 0 0 196.4 0 0
GAS

-1

 (-0.96%)

111.8 97.2 104.5 105.5 105.7 102.8 103.5 104.64 0 541,100 56,621,000
GDT

-0.1

 (-0.21%)

51.2 44.55 47.9 49.35 49.35 47.2 47.8 47.43 0 3,500 166,000
GEG

-0.95

 (-4.37%)

23.25 20.25 21.75 21.75 22 20.7 20.8 21.32 0 815,100 17,376,000
GEX

-1.4

 (-6.25%)

23.95 20.85 22.4 22.85 22.85 20.85 21 21.83 0 10,467,600 228,727,000 370,000
GIL

-1.3

 (-2.04%)

68.2 59.4 63.8 64 65.1 60.1 62.5 62.83 0 330,300 20,753,000
GMC

0.95

 (4.53%)

22.4 19.5 20.95 21.9 21.9 21.9 21.9 20 0 200 4,000
GMD

0.7

 (1.41%)

53.2 46.35 49.8 50 51.9 49.5 50.5 50.56 0 1,204,600 60,907,000
GMH

-0.3

 (-1.69%)

18.9 16.5 17.7 17.3 17.4 16.6 17.4 16.87 0 19,500 329,000
GSP

0.05

 (0.46%)

11.65 10.15 10.9 10.9 11.3 10.8 10.95 10.94 0 83,200 910,000
GTA

0.05

 (0.34%)

15.85 13.85 14.85 15.7 15.7 14.6 14.9 14.55 0 1,100 16,000
GVR

0

 (0%)

25.35 22.05 23.7 24.1 24.35 22.95 23.7 23.79 0 1,286,500 30,605,000
HAG

-0.18

 (-2%)

9.61 8.37 8.99 9.15 9.35 8.6 8.81 9.03 0 14,917,700 134,667,000
HAH

-0.5

 (-0.68%)

78.1 67.9 73 73 75.5 71.8 72.5 73.44 0 1,452,600 106,680,000
HAI

-0.08

 (-2.23%)

3.83 3.33 3.58 3.63 3.63 3.44 3.5 3.54 0 1,461,500 5,179,000
HAP

-0.03

 (-0.37%)

8.59 7.47 8.03 8.03 8.09 7.85 8 8 0 163,600 1,308,000
HAR

-0.02

 (-0.29%)

7.46 6.5 6.98 7 7.2 6.6 6.96 7.01 0 694,700 4,873,000
HAS

-0.05

 (-0.42%)

12.8 11.2 12 11.4 12 11.4 11.95 11.43 0 700 8,000
HAX

0.65

 (3.22%)

21.6 18.8 20.2 20.5 20.95 20.3 20.85 20.69 0 868,100 17,961,000
HBC

-0.9

 (-4.35%)

22.1 19.3 20.7 20.95 21.15 19.55 19.8 20.53 0 4,056,900 83,270,000
HCD

-0.1

 (-0.9%)

11.85 10.35 11.1 11.1 11.1 10.6 11 10.87 0 241,100 2,621,000
HCM

-1.6

 (-6.93%)

24.7 21.5 23.1 23.15 23.3 21.5 21.5 22.17 0 4,856,600 107,666,000
HDB

-0.15

 (-0.62%)

26.05 22.65 24.35 24.6 24.65 23.65 24.2 24.33 0 2,385,600 58,053,000
HDC

-4.1

 (-6.97%)

62.9 54.7 58.8 60 60 54.7 54.7 57.13 0 1,601,300 91,477,000
HDG

-0.6

 (-1.29%)

49.85 43.35 46.6 46.6 47.4 44.8 46 45.95 0 1,314,800 60,423,625 43,300
HHP

-0.2

 (-1.92%)

11.1 9.68 10.4 10.3 10.4 10.2 10.2 10.26 0 86,000 882,000
HHS

-0.17

 (-2.47%)

7.36 6.4 6.88 6.95 7 6.62 6.71 6.83 0 977,300 6,679,000
HHV

-0.1

 (-0.67%)

16.05 13.95 15 15.3 15.65 14.6 14.9 15.16 0 1,491,300 22,603,000
HID

-0.08

 (-1.23%)

6.93 6.03 6.48 6.5 6.61 6.4 6.4 6.49 0 324,000 2,102,000
HII

-0.16

 (-1.7%)

10.05 8.77 9.43 9.5 9.5 9.21 9.27 9.39 0 308,500 2,896,000
HMC

-0.2

 (-0.71%)

30.3 26.4 28.35 28.4 28.4 27.95 28.15 28.14 0 31,700 892,000
HNG

-0.06

 (-0.97%)

6.59 5.73 6.16 6.25 6.28 6 6.1 6.17 0 25,873,800 155,783,000 22,680,000
HOT

-0.05

 (-0.15%)

35.35 30.75 33.05 33 33 33 33 30 0 100 3,000
HPG

-0.9

 (-2.39%)

40.25 35.05 37.65 37.95 38.2 36.3 36.75 37.37 0 10,555,700 395,327,400 376,800
HPX

-0.2

 (-0.75%)

28.35 24.65 26.5 26.25 26.3 26.1 26.3 26.23 0 1,973,800 52,377,000 1,515,000
HQC

0.23

 (4.29%)

5.73 4.99 5.36 5.46 5.73 5.4 5.59 5.61 0 16,961,100 95,074,000
HRC

0

 (0%)

57.7 50.3 54 0 0 0 54 0 0
HSG

-0.35

 (-1.63%)

23 20 21.5 21.75 22.2 20.8 21.15 21.7 0 7,745,600 167,885,000 130,000
HSL

-0.03

 (-0.44%)

7.28 6.34 6.81 6.81 6.84 6.67 6.78 6.8 0 172,000 1,169,000
HT1

-0.35

 (-2.13%)

17.5 15.3 16.4 16.7 16.7 15.8 16.05 16.29 0 630,100 10,264,000
HTI

-0.6

 (-3.23%)

19.9 17.3 18.6 18.2 18.2 18 18 18 0 6,500 117,000
HTL

-0.2

 (-0.96%)

22.3 19.4 20.85 19.7 20.65 19.7 20.65 20 0 200 4,000
HTN

-0.1

 (-0.27%)

39.45 34.35 36.9 37.3 37.3 35.5 36.8 36.64 0 130,900 4,796,000
HTV

-0.25

 (-1.94%)

13.8 12 12.9 12.9 13.35 12.65 12.65 12.71 0 7,000 89,000
HU1

-0.75

 (-5.93%)

13.5 11.8 12.65 11.9 11.9 11.9 11.9 10 0 500 5,000
HU3

-0.35

 (-4.07%)

9.2 8 8.6 8.25 8.97 8.25 8.25 8.5 0 4,000 34,000
HUB

-1.8

 (-6.42%)

30 26.1 28.05 28.05 28.15 26.1 26.25 26.72 0 67,300 1,798,000
HVH

0.02

 (0.27%)

7.98 6.94 7.46 7.46 7.6 7.3 7.48 7.44 0 111,100 827,000
HVN

-0.55

 (-2.99%)

19.65 17.15 18.4 18.4 18.45 17.7 17.85 18.05 0 2,492,700 45,183,800 618,000
HVX

-0.16

 (-3.09%)

5.53 4.81 5.17 5.25 5.28 5.01 5.01 5.09 0 27,100 138,000
IBC

0

 (0%)

21.55 18.75 20.15 20.2 20.2 20.1 20.15 20.11 0 117,900 2,360,000 100,000
ICT

0

 (0%)

17.2 15 16.1 16.35 16.4 16.1 16.1 16.18 0 12,300 199,000
IDI

1.35

 (6.96%)

20.75 18.05 19.4 19.9 20.75 19.6 20.75 20.54 0 4,702,500 96,589,000
IJC

-0.15

 (-0.85%)

18.8 16.4 17.6 17.8 18.2 17.15 17.45 17.85 0 1,295,300 23,119,000
ILB

0.3

 (0.85%)

37.65 32.75 35.2 37.2 37.2 35 35.5 35.33 0 7,500 265,000
IMP

-0.3

 (-0.45%)

71 61.8 66.4 66.2 66.4 66.1 66.1 66.09 0 2,300 152,000
ITA

-0.15

 (-1.32%)

12.1 10.6 11.35 11.6 11.7 10.9 11.2 11.35 0 5,726,200 64,976,000
ITC

0.2

 (1.71%)

12.5 10.9 11.7 11.85 12.15 11.55 11.9 11.89 0 588,600 7,001,000
ITD

-0.1

 (-0.76%)

14.1 12.3 13.2 13.5 13.7 12.95 13.1 13.2 0 130,200 1,718,000
JVC

0.07

 (1.09%)

6.86 5.98 6.42 6.5 6.68 6.3 6.49 6.52 0 1,169,300 7,627,000
KBC

0

 (0%)

43.85 38.15 41 42.1 42.1 39.5 41 40.85 0 2,240,500 91,527,000
KDC

0.3

 (0.6%)

53.5 46.5 50 50 50.9 49.8 50.3 50.21 0 1,122,800 56,371,000
KDH

-0.5

 (-1.21%)

44.25 38.55 41.4 41.7 41.7 40.1 40.9 41.11 0 529,100 21,751,000
KHG

-0.48

 (-4.64%)

11.05 9.63 10.35 10.5 10.5 9.81 9.87 10.11 0 880,300 8,903,000
KHP

0.1

 (0.9%)

11.9 10.4 11.15 11.4 11.6 10.95 11.25 11.27 0 185,700 2,093,000
KMR

0.02

 (0.36%)

5.89 5.13 5.51 5.6 5.75 5.48 5.53 5.56 0 61,100 340,000
KOS

-0.3

 (-0.86%)

37.45 32.55 35 34.8 34.8 34.45 34.7 34.61 0 289,400 10,016,000
KPF

-0.3

 (-2.13%)

15.05 13.15 14.1 14 14.2 13.5 13.8 13.84 0 365,950 4,881,298 265,650
KSB

-0.1

 (-0.31%)

34.95 30.45 32.7 33.1 33.8 30.8 32.6 32.65 0 1,511,200 49,341,000
L10

0

 (0%)

30.45 26.55 28.5 0 0 0 28.5 0 0
LAF

0

 (0%)

24.5 21.3 22.9 0 0 0 22.9 0 0
LBM

0.9

 (0.99%)

97.4 84.8 91.1 95.7 95.7 88.7 92 92.16 0 3,700 341,000
LCG

0.1

 (0.68%)

15.7 13.7 14.7 15 15.1 14.25 14.8 14.8 0 2,910,500 43,075,000
LCM

0.04

 (0.99%)

4.33 3.77 4.05 4.33 4.33 3.92 4.09 3.97 0 82,100 326,000
LDG

-0.45

 (-3.5%)

13.7 12 12.85 13 13.1 12.05 12.4 12.66 0 4,160,500 52,688,000
LEC

-0.5

 (-4.55%)

11.75 10.25 11 10.45 11.15 10.4 10.5 10 0 900 9,000
LGC

0

 (0%)

45.7 39.8 42.75 0 0 0 42.75 0 0
LGL

0.04

 (0.68%)

6.31 5.49 5.9 6.09 6.1 5.85 5.94 5.95 0 112,400 669,000
LHG

1

 (3.03%)

35.25 30.65 32.95 33.5 34.8 33.15 33.95 33.83 0 420,000 14,208,000
LIX

-0.4

 (-0.92%)

46.5 40.5 43.5 46.3 46.3 43.1 43.1 44.98 0 21,300 958,000
LM8

-0.1

 (-0.79%)

13.45 11.75 12.6 12.75 12.8 12.25 12.5 12.31 0 3,900 48,000
LPB

-0.2

 (-1.37%)

15.6 13.6 14.6 14.85 14.9 14.3 14.4 14.67 0 4,162,100 61,078,000
LSS

-0.06

 (-0.6%)

10.75 9.35 10.05 10.05 10.4 9.89 9.99 10 0 277,100 2,770,000
MBB

-0.7

 (-2.59%)

28.85 25.15 27 27 27.1 26.1 26.3 26.52 0 9,820,000 255,732,500 3,550,000
MCG

-0.18

 (-3.61%)

5.32 4.64 4.98 5 5.27 4.7 4.8 4.92 0 401,000 1,971,000
MCP

-1.55

 (-5.28%)

31.4 27.3 29.35 27.35 28.7 27.35 27.8 27.62 0 2,100 58,000
MDG

-0.85

 (-4.64%)

19.55 17.05 18.3 17.25 18.7 17.25 17.45 17.65 0 1,700 30,000
MHC

0.23

 (3.17%)

7.76 6.76 7.26 7.27 7.49 7.25 7.49 7.31 0 2,226,600 17,176,700 2,046,800
MIG

0.8

 (3.25%)

26.3 22.9 24.6 24.8 25.7 24.6 25.4 25.16 0 1,679,400 42,252,000
MSB

-0.4

 (-2.06%)

20.75 18.05 19.4 19.4 19.7 18.75 19 19.25 0 766,400 14,753,000
MSH

-1.6

 (-2.28%)

75 65.2 70.1 70.1 70.2 68.5 68.5 69.37 0 73,300 5,085,000
MSN

-3.3

 (-3.06%)

115.3 100.3 107.8 108.6 108.9 104 104.5 106.1 0 700,700 74,343,000
MWG

-3.2

 (-2.39%)

143.3 124.7 134 135 135 130 130.8 132.81 0 1,137,200 157,271,830 595,100
NAF

-0.25

 (-1.75%)

15.2 13.3 14.25 14.25 14.25 13.85 14 14.05 0 102,500 1,440,000
NAV

-0.35

 (-1.48%)

25.35 22.05 23.7 23.65 23.65 22.1 23.35 22.94 0 1,700 39,000
NBB

1.15

 (6.34%)

19.4 16.9 18.15 18.7 19.4 18.3 19.3 19.18 0 2,028,900 38,921,000
NCT

-0.4

 (-0.46%)

94 81.8 87.9 87.5 88.6 87.5 87.5 87.58 0 3,300 289,000
NHA

-2.1

 (-6.89%)

32.6 28.4 30.5 31.45 31.45 28.4 28.4 29.75 0 248,900 7,406,000
NHH

-0.2

 (-1.18%)

18.15 15.85 17 17.3 17.5 16.6 16.8 17.02 0 289,400 4,926,000
NHT

-0.95

 (-3.4%)

29.9 26 27.95 26.4 27 26 27 26.11 0 1,800 47,000
NKG

0.3

 (1.01%)

31.75 27.65 29.7 29.8 30.65 29.3 30 30.17 0 7,472,200 225,408,000
NLG

-1.4

 (-2.99%)

50.1 43.65 46.9 47.8 47.8 45.2 45.5 46.31 0 1,520,000 70,397,000
NNC

0

 (0%)

19.7 17.2 18.45 18.05 18.7 18 18.45 17.97 0 7,900 142,000
NSC

0.8

 (0.89%)

96 83.6 89.8 85 91.3 85 90.6 90.07 0 26,900 2,423,000
NT2

-0.05

 (-0.23%)

23.2 20.2 21.7 21.7 22.4 21.5 21.65 21.95 0 480,000 10,535,000
NTL

-0.15

 (-0.57%)

28.2 24.6 26.4 26.65 26.65 25.6 26.25 26.21 0 208,300 5,459,000
NVL

-1.4

 (-1.8%)

83.2 72.4 77.8 77.5 77.6 76 76.4 76.39 0 3,119,754 239,593,332 1,206,954
NVT

-0.25

 (-1.51%)

17.7 15.4 16.55 16.2 17.2 16 16.3 16.74 0 42,300 708,000
OCB

-0.3

 (-1.48%)

21.7 18.9 20.3 20.4 20.5 19.5 20 19.99 0 1,227,300 24,530,000
OGC

-0.6

 (-4.65%)

13.8 12 12.9 12.95 12.95 12.25 12.3 12.62 0 747,100 9,426,000
OPC

-0.6

 (-1.07%)

59.9 52.1 56 55.4 55.4 55.4 55.4 54.55 0 1,100 60,000
ORS

-0.4

 (-2.48%)

17.2 15 16.1 16.4 16.4 15 15.7 15.92 0 560,500 8,923,000
PAC

0

 (0%)

35.75 31.15 33.45 0 0 0 33.45 0 0
PAN

-0.45

 (-2.11%)

22.75 19.85 21.3 21.75 21.8 20.05 20.85 21.25 0 1,107,300 23,527,000
PC1

-0.8

 (-2.4%)

35.7 31.1 33.4 33.85 33.85 31.8 32.6 33.12 0 733,200 24,285,000
PDN

0

 (0%)

122.5 106.5 114.5 0 0 0 114.5 0 0
PDR

-0.8

 (-1.49%)

57.5 50.1 53.8 53.5 53.7 52 53 52.74 0 2,037,900 107,487,000
PET

0

 (0%)

37.85 32.95 35.4 37.8 37.8 34 35.4 36.57 0 1,511,700 55,285,000
PGC

0.2

 (0.99%)

21.6 18.8 20.2 20.4 20.8 20.4 20.4 20.63 0 76,500 1,578,000
PGD

0.3

 (0.96%)

33.35 29.05 31.2 32.45 32.45 31.5 31.5 31.95 0 4,100 131,000
PGI

0

 (0%)

29.5 25.7 27.6 27.55 27.6 27.5 27.6 27.56 0 8,200 226,000
PGV

0.3

 (1.03%)

31 27 29 29.75 29.75 28 29.3 27.86 0 1,400 39,000
PHC

-0.1

 (-1.04%)

10.25 8.93 9.6 9.6 9.81 9.4 9.5 9.62 0 223,800 2,152,000
PHR

0

 (0%)

64.5 56.1 60.3 61.5 61.9 59.9 60.3 60.78 0 294,600 17,906,000
PIT

-0.05

 (-0.59%)

9.13 7.95 8.54 8.5 8.5 8.2 8.49 8.29 0 7,600 63,000
PJT

-0.5

 (-4.35%)

12.3 10.7 11.5 10.8 11.45 10.8 11 11 0 1,000 11,000
PLP

-0.2

 (-1.96%)

10.9 9.49 10.2 10.2 10.25 9.9 10 10.1 0 229,100 2,314,000
PLX

-0.25

 (-0.62%)

43.3 37.7 40.5 41 41 40.05 40.25 40.44 0 1,090,900 44,119,000
PMG

0.6

 (4.05%)

15.8 13.8 14.8 15.4 15.4 15.4 15.4 10 0 100 1,000
PNC

-0.25

 (-2.38%)

11.2 9.77 10.5 10.5 10.5 10.25 10.25 10 0 1,100 11,000
PNJ

-1.5

 (-1.42%)

113.4 98.6 106 107.1 107.1 102.5 104.5 105.45 0 432,900 45,809,000 20,000
POM

-0.04

 (-0.44%)

9.61 8.37 8.99 8.86 9.1 8.86 8.95 8.97 0 58,500 525,000
POW

-0.05

 (-0.39%)

13.65 11.95 12.8 13 13.15 12.55 12.75 12.91 0 11,742,800 152,073,000 1,000,000
PPC

0

 (0%)

18.9 16.5 17.7 17.7 17.8 17.4 17.7 17.62 0 131,300 2,314,000
PSH

-0.1

 (-0.7%)

15.2 13.3 14.25 14.3 14.5 13.8 14.15 14.15 0 427,000 6,040,000
PTB

1.2

 (1.17%)

109.6 95.4 102.5 105 105.5 101.1 103.7 103.63 0 128,100 13,275,000
PTC

-0.1

 (-0.63%)

16.9 14.7 15.8 15.8 15.9 14.7 15.7 14.96 0 140,100 2,096,000
PTL

-0.3

 (-5%)

6.42 5.58 6 6 6.05 5.7 5.7 5.9 0 172,000 1,014,000
PVD

0.6

 (2.98%)

21.55 18.75 20.15 20.3 21.4 20 20.75 20.51 0 7,572,200 155,275,000
PVT

0.1

 (0.52%)

20.75 18.05 19.4 19.6 20 19.15 19.5 19.57 0 2,333,600 45,657,000
PXS

-0.3

 (-5.08%)

6.31 5.49 5.9 6.08 6.08 5.6 5.6 5.83 0 272,000 1,587,000
QBS

-0.08

 (-1.71%)

5 4.36 4.68 4.75 4.78 4.55 4.6 4.68 0 467,100 2,188,000
QCG

-0.33

 (-3.24%)

10.9 9.49 10.2 10.5 10.6 9.55 9.87 10.08 0 366,800 3,696,000
RAL

-0.1

 (-0.08%)

138 120 129 129.5 129.5 127 128.9 128.65 0 19,300 2,483,000
RDP

0.38

 (4.18%)

9.73 8.47 9.1 9.11 9.6 9.11 9.48 9.46 0 41,000 388,000
REE

-2.7

 (-3.54%)

81.5 70.9 76.2 76.4 76.5 72.5 73.5 74.64 0 766,000 57,177,000
ROS

-0.1

 (-2.08%)

5.13 4.47 4.8 4.97 4.97 4.61 4.7 4.8 0 5,780,100 27,744,000
S4A

0

 (0%)

37.3 32.5 34.9 0 0 0 34.9 0 0
SAB

-2.4

 (-1.53%)

167.4 145.6 156.5 156.6 158 154 154.1 155.3 0 156,400 23,971,000 60,000
SAM

-0.6

 (-5.08%)

12.6 11 11.8 11.85 12 11.05 11.2 11.53 0 2,608,000 30,550,200 1,888,000
SAV

0.35

 (1.45%)

25.8 22.5 24.15 24.55 24.55 24.5 24.5 22.5 0 400 9,000
SBA

0

 (0%)

21.75 18.95 20.35 20.5 20.5 20.35 20.35 20.35 0 93,600 1,905,000
SBT

-0.15

 (-0.93%)

17.25 15.05 16.15 16.35 16.35 15.3 16 15.81 0 1,528,300 24,156,000
SBV

0

 (0%)

16.05 13.95 15 14.95 15 14.85 15 14.92 0 49,800 743,000
SC5

-0.35

 (-1.78%)

21.05 18.35 19.7 19.15 21.05 19.1 19.35 19.73 0 3,700 73,000
SCD

0.15

 (0.82%)

19.5 17 18.25 18.4 18.45 18.4 18.4 18.29 0 3,500 64,000
SCR

-0.7

 (-5.47%)

13.65 11.95 12.8 13 13.1 11.95 12.1 12.48 0 3,787,400 47,258,000
SCS

5.4

 (3.32%)

173.9 151.3 162.6 169.9 169.9 164 168 166.03 0 7,800 1,295,000
SFC

-0.7

 (-3.06%)

24.5 21.3 22.9 22.2 22.2 22.2 22.2 20 0 200 4,000
SFG

-0.25

 (-1.62%)

16.5 14.4 15.45 15.4 15.45 14.5 15.2 14.82 0 27,200 403,000
SFI

-2.1

 (-3%)

75 65.2 70.1 69.2 69.2 68 68 68.58 0 14,100 967,000
SGN

-1.4

 (-2.09%)

71.5 62.3 66.9 65.9 65.9 65.5 65.5 65.56 0 3,600 236,000
SGR

-0.2

 (-0.93%)

22.95 19.95 21.45 22.45 22.45 20.9 21.25 21.16 0 11,200 237,000
SGT

-1

 (-3.33%)

32.1 27.9 30 30.05 30.45 29 29 29.16 0 62,200 1,814,000
SHA

-0.1

 (-1.49%)

7.16 6.24 6.7 6.7 6.75 6.4 6.6 6.51 0 16,600 108,000
SHB

-0.25

 (-1.69%)

15.75 13.75 14.75 14.9 15.25 14 14.5 14.89 0 19,167,600 281,655,850 9,165,000
SHI

0.4

 (2.74%)

15.6 13.6 14.6 14.85 15 14.4 15 14.65 0 3,386,044 50,617,160 2,893,544
SHP

0

 (0%)

29.3 25.5 27.4 27.3 27.9 26.8 27.4 27.16 0 6,700 182,000
SII

0.2

 (1.46%)

14.65 12.75 13.7 13.75 13.9 13.35 13.9 12.86 0 700 9,000
SJD

-0.1

 (-0.57%)

18.65 16.25 17.45 17.5 17.5 17.2 17.35 17.27 0 31,100 537,000
SJF

-0.35

 (-3.18%)

11.75 10.25 11 11 11.35 10.55 10.65 10.87 0 735,300 7,991,000
SJS

0

 (0%)

77.8 67.8 72.8 75.9 75.9 70.6 72.8 72.5 0 282,400 20,558,000 280,000
SKG

-0.3

 (-2.08%)

15.4 13.4 14.4 14.45 14.6 13.8 14.1 14.31 0 212,200 3,037,000
SMA

-0.74

 (-6.92%)

11.4 9.96 10.7 9.97 9.97 9.96 9.96 7.5 0 400 3,000
SMB

0

 (0%)

44.4 38.6 41.5 41.5 41.5 41.2 41.5 41 0 1,000 41,000
SMC

-0.4

 (-1.53%)

28 24.4 26.2 26.5 27.1 25.25 25.8 26.04 0 126,900 3,304,000
SPM

0.6

 (3.03%)

21.15 18.45 19.8 20.5 20.5 20.4 20.4 20.23 0 4,300 87,000
SRC

-0.05

 (-0.3%)

17.95 15.65 16.8 16.8 17.15 16.75 16.75 16 0 1,000 16,000
SRF

-0.6

 (-4.26%)

15.05 13.15 14.1 13.25 14 13.25 13.5 13.12 0 1,600 21,000
SSB

-0.35

 (-1%)

37.25 32.45 34.85 34.9 35 34.35 34.5 34.68 0 1,869,800 64,845,000
SSC

1

 (2.56%)

41.7 36.3 39 40 40 40 40 40 0 800 32,000
SSI

-1.95

 (-6.85%)

30.4 26.5 28.45 28.5 28.65 26.5 26.5 27.21 0 30,852,999 839,536,772 20,099
ST8

-0.1

 (-0.57%)

18.8 16.4 17.6 17.05 17.6 16.5 17.5 16.9 0 36,800 622,000
STB

-1.25

 (-5.79%)

23.1 20.1 21.6 21.75 21.75 20.15 20.35 20.82 0 31,781,900 663,283,600 957,800
STG

-0.1

 (-0.32%)

33.25 28.95 31.1 32.4 32.4 29.8 31 29.87 0 7,600 227,000
STK

0.3

 (0.55%)

57.9 50.5 54.2 53.1 54.6 53.1 54.5 53.75 0 35,200 1,892,000
SVC

0

 (0%)

109.8 95.6 102.7 0 0 0 102.7 0 0
SVD

-0.11

 (-1.57%)

7.5 6.52 7.01 6.7 7.09 6.7 6.9 6.97 0 45,500 317,000
SVI

-4.4

 (-6.6%)

71.3 62.1 66.7 62.3 62.3 62.3 62.3 60 0 400 24,000
SVT

-0.55

 (-3.06%)

19.25 16.75 18 17.8 18 17 17.45 17.6 0 5,000 88,000
SZC

-1.3

 (-2.65%)

52.4 45.6 49 49.7 49.8 47.7 47.7 48.48 0 560,100 27,153,000
SZL

-0.1

 (-0.17%)

64.2 55.8 60 60 60 57.3 59.9 58.62 0 6,500 381,000
TBC

-0.45

 (-1.5%)

32 27.9 29.95 29.95 29.95 29.05 29.5 29.35 0 3,100 91,000
TCB

-0.85

 (-2.38%)

38.15 33.25 35.7 35.8 36.2 34.85 34.85 35.4 0 9,233,800 322,765,950 3,943,200
TCD

-0.3

 (-2.09%)

15.35 13.35 14.35 14.6 14.7 13.85 14.05 14.36 0 488,800 7,020,000
TCH

-0.65

 (-4.89%)

14.2 12.4 13.3 13.5 13.5 12.55 12.65 12.99 0 3,882,200 50,420,000
TCL

0.15

 (0.45%)

35.85 31.25 33.55 33.6 34 33.4 33.7 33.59 0 105,400 3,540,000
TCM

-0.1

 (-0.17%)

63.1 54.9 59 58.9 58.9 56 58.9 57.55 0 489,900 28,194,000
TCO

-0.45

 (-3.54%)

13.55 11.85 12.7 12.7 12.7 12.15 12.25 12.45 0 34,300 427,000
TCR

-0.08

 (-1.45%)

5.88 5.12 5.5 5.5 5.65 5.4 5.42 5.44 0 6,800 37,000
TCT

-0.05

 (-0.13%)

40.25 35.05 37.65 39.4 39.4 37 37.6 37.06 0 1,700 63,000
TDC

0.05

 (0.35%)

15.3 13.3 14.3 14.3 14.6 13.95 14.35 14.22 0 216,700 3,081,000
TDG

0.01

 (0.14%)

7.73 6.73 7.23 7.23 7.44 7.21 7.24 7.27 0 292,100 2,123,000
TDH

-0.24

 (-2.93%)

8.76 7.62 8.19 8.32 8.32 7.95 7.95 8.03 0 67,900 545,000
TDM

-0.4

 (-1.12%)

38.3 33.3 35.8 35.8 36.2 35.3 35.4 35.59 0 60,300 2,146,000
TDP

0.45

 (1.76%)

27.3 23.8 25.55 25.35 26.5 24.3 26 25.23 0 81,800 2,064,000
TDW

0

 (0%)

50.8 44.2 47.5 0 0 0 47.5 0 0
TEG

0

 (0%)

11.5 10 10.75 10.8 11 10.6 10.75 10.76 0 51,200 551,000
TGG

-0.02

 (-0.2%)

10.4 9.08 9.76 9.8 10.1 9.62 9.74 9.83 0 436,600 4,292,000
THG

-0.6

 (-0.78%)

82.6 71.8 77.2 78.7 79 75.9 76.6 77.34 0 34,200 2,645,000
THI

-1.7

 (-6.12%)

29.7 25.9 27.8 27.75 27.75 26.1 26.1 26.05 0 3,800 99,000
TIP

-0.25

 (-0.95%)

28.15 24.55 26.35 27.7 27.7 25.5 26.1 26.7 0 110,000 2,937,000
TIX

-2.3

 (-6.42%)

38.3 33.3 35.8 33.5 33.5 33.5 33.5 30 0 100 3,000
TLD

-0.14

 (-2%)

7.49 6.51 7 7.06 7.06 6.75 6.86 6.9 0 84,000 580,000
TLG

0.1

 (0.24%)

45.35 39.45 42.4 42.4 42.5 41.2 42.5 41.85 0 11,900 498,000
TLH

-0.2

 (-1.65%)

12.9 11.3 12.1 12 12.5 11.3 11.9 12.09 0 589,200 7,123,000
TMP

-0.4

 (-0.65%)

65.9 57.3 61.6 62.1 62.1 61.2 61.2 61.54 0 5,200 320,000
TMS

-5.7

 (-6.34%)

96.1 83.7 89.9 91.6 91.6 83.7 84.2 85.71 0 15,400 1,320,000
TMT

0

 (0%)

21.3 18.6 19.95 20.9 20.9 19.6 19.95 19.87 0 15,900 316,000
TN1

-0.3

 (-0.86%)

37.45 32.55 35 35 35 34.7 34.7 34.73 0 9,300 323,000
TNA

0.05

 (0.47%)

11.5 10 10.75 11 11 10.7 10.8 10.76 0 148,700 1,600,000
TNC

-2.5

 (-5.26%)

50.8 44.2 47.5 45 45 45 45 45 0 800 36,000
TNH

-1.3

 (-3.34%)

41.65 36.25 38.95 39.05 39.4 37 37.65 37.89 0 191,800 7,267,000
TNI

-0.06

 (-1.19%)

5.41 4.71 5.06 5.1 5.13 5 5 5.07 0 229,700 1,164,000
TNT

-0.55

 (-5.07%)

11.6 10.1 10.85 10.7 10.9 10.3 10.3 10.5 0 117,200 1,231,000
TPB

-1.4

 (-4.46%)

33.55 29.25 31.4 31.9 32.1 29.9 30 31.24 0 4,649,800 145,592,720 2,094,800
TPC

0.05

 (0.49%)

10.9 9.49 10.2 10.2 10.35 10.1 10.25 10.25 0 8,100 83,000
TRA

0

 (0%)

102.5 89.1 95.8 0 0 0 95.8 0 0
TRC

-0.75

 (-1.88%)

42.7 37.2 39.95 39.1 41 39.1 39.2 39.74 0 3,900 155,000
TSC

-0.02

 (-0.21%)

10.05 8.75 9.4 9.58 9.75 9.14 9.38 9.42 0 2,257,000 21,264,000
TTA

-0.1

 (-0.75%)

14.2 12.4 13.3 13.25 13.65 13.05 13.2 13.32 0 209,100 2,785,000
TTB

-0.16

 (-3%)

5.71 4.97 5.34 5.39 5.39 5.1 5.18 5.27 0 492,400 2,595,000
TTE

-0.6

 (-3.23%)

19.9 17.3 18.6 17.3 18 17.3 18 15 0 200 3,000
TTF

-0.18

 (-1.96%)

9.82 8.54 9.18 9.35 9.37 8.9 9 9.13 0 2,901,400 26,498,000
TV2

-0.6

 (-1.32%)

48.45 42.15 45.3 45.3 45.4 44.3 44.7 44.83 0 74,400 3,335,000
TVB

-0.29

 (-3.02%)

10.25 8.92 9.59 9.75 9.75 9.01 9.3 9.32 0 404,000 3,767,000
TVS

-0.45

 (-1.34%)

36 31.3 33.65 34.6 35.5 33 33.2 33.65 0 92,800 3,123,000
TVT

0

 (0%)

32 27.9 29.95 30 30.5 29.95 29.95 30 0 1,000 30,000
TYA

-0.3

 (-1.64%)

19.55 17.05 18.3 18.4 18.4 18 18 18.21 0 10,600 193,000
UDC

0

 (0%)

12.15 10.65 11.4 11.45 12 10.8 11.4 11.16 0 49,300 550,000
UIC

-0.1

 (-0.19%)

57.5 50.1 53.8 53.7 53.7 53.7 53.7 50 0 100 5,000
VAF

0.4

 (2.95%)

14.45 12.65 13.55 13.4 13.95 13.4 13.95 12.86 0 700 9,000
VCA

-0.05

 (-0.25%)

21.75 18.95 20.35 20 20.3 20 20.3 20 0 5,500 110,000
VCB

-0.9

 (-1.2%)

80.5 70.1 75.3 75.6 75.6 73.6 74.4 74.5 0 686,600 51,416,300 55,000
VCF

0

 (0%)

272.8 237.2 255 0 0 0 255 0 0
VCG

0.1

 (0.36%)

29.3 25.5 27.4 28 28.1 26.4 27.5 27.47 0 3,355,300 92,161,000
VCI

-1.8

 (-4.85%)

39.65 34.55 37.1 37.1 37.1 34.55 35.3 35.69 0 6,277,700 224,021,100 56,500
VDP

1.15

 (3.05%)

40.3 35.1 37.7 36.9 38.85 36.9 38.85 35 0 200 7,000
VDS

-1.25

 (-5.88%)

22.7 19.8 21.25 21.7 21.7 19.8 20 20.55 0 176,000 3,616,000
VFG

0

 (0%)

56.1 48.85 54 0 0 0 54 0 0
VGC

-2.3

 (-5.88%)

41.8 36.4 39.1 39.9 39.9 36.4 36.8 37.77 0 1,396,300 52,733,000
VHC

1.4

 (1.57%)

95.3 82.9 89.1 89.6 94.6 88 90.5 91.96 0 2,058,700 189,326,000
VHM

-0.1

 (-0.15%)

71.4 62.2 66.8 66.7 67.4 65.3 66.7 66.42 0 3,853,500 260,536,400 952,200
VIB

-1.05

 (-4.06%)

27.65 24.05 25.85 26 26 24.8 24.8 25.33 0 877,500 22,228,000
VIC

-0.4

 (-0.51%)

83.2 72.4 77.8 77.6 77.7 76.2 77.4 77.03 0 2,664,747 205,269,600 20,047
VID

0.15

 (1.58%)

10.15 8.84 9.5 9.5 9.7 9.5 9.65 9.47 0 1,900 18,000
VIP

-0.12

 (-1.62%)

7.91 6.89 7.4 7.5 7.6 7.25 7.28 7.42 0 123,600 917,000
VIX

-0.75

 (-5.91%)

13.55 11.85 12.7 12.75 12.85 11.85 11.95 12.27 0 9,369,600 114,754,500 595,000
VJC

-0.3

 (-0.24%)

134 116.6 125.3 125.3 125.5 122.3 125 124.71 0 648,900 80,923,000
VMD

-0.95

 (-3.97%)

25.6 22.3 23.95 24.9 24.9 23 23 23.66 0 13,100 310,000
VND

-1.3

 (-5.28%)

26.3 22.9 24.6 24.8 24.85 22.9 23.3 23.7 0 10,081,200 238,880,000
VNE

0

 (0%)

11.75 10.25 11 11 11.2 10.5 11 10.79 0 298,300 3,218,000
VNG

-0.35

 (-2.99%)

12.5 10.9 11.7 12 12 11.35 11.35 11.51 0 55,100 634,000
VNL

-0.15

 (-0.68%)

23.5 20.5 22 22.25 23.25 21.85 21.85 22.11 0 3,800 84,000
VNM

-1.8

 (-2.64%)

72.8 63.4 68.1 68.5 68.7 66.2 66.3 67.35 0 2,022,200 136,198,000
VNS

-0.1

 (-0.78%)

13.8 12 12.9 12.9 12.9 12.1 12.8 11.82 0 1,100 13,000
VOS

-0.05

 (-0.36%)

14.85 12.95 13.9 14.2 14.3 13.75 13.85 14.04 0 874,400 12,279,000
VPB

-1.3

 (-4.25%)

32.7 28.5 30.6 30.8 30.8 29.2 29.3 29.88 0 11,300,700 337,798,000 250,000
VPD

0.2

 (1.16%)

18.4 16 17.2 16.9 17.8 16.9 17.4 17.05 0 32,200 549,000
VPG

-0.3

 (-0.65%)

49.75 43.25 46.5 46.9 47 45.5 46.2 46.48 0 302,700 14,070,000
VPH

-0.22

 (-2.38%)

9.89 8.61 9.25 9.3 9.3 8.73 9.03 9.03 0 273,800 2,473,000
VPI

-0.2

 (-0.34%)

63.2 55 59.1 58.5 59.8 58.5 58.9 59.03 0 1,650,100 97,006,000 100,000
VPS

0

 (0%)

13.9 12.1 13 12.4 13 12.4 13 12.5 0 400 5,000
VRC

-0.55

 (-3.79%)

15.5 13.5 14.5 14.65 15 13.95 13.95 14.58 0 145,800 2,126,000
VRE

0

 (0%)

29.25 25.45 27.35 27.1 27.85 26.4 27.35 27.12 0 2,267,400 61,490,000
VSC

-1

 (-2.27%)

47.1 41 44.05 44.8 44.8 42.3 43.05 43.64 0 622,300 27,160,000
VSH

-1.4

 (-4.32%)

34.65 30.15 32.4 32 32 31 31 31.31 0 35,900 1,124,000
VSI

0

 (0%)

24.05 20.95 22.5 0 0 0 22.5 0 0
VTB

0

 (0%)

14.1 12.3 13.2 13.2 13.2 13.2 13.2 12.94 0 3,400 44,000
VTO

-0.15

 (-1.45%)

11.05 9.63 10.35 10.45 10.5 10.05 10.2 10.23 0 283,000 2,895,000
YBM

-0.01

 (-0.13%)

8.34 7.26 7.8 7.9 8 7.63 7.79 7.5 0 3,600 27,000
YEG

-0.35

 (-2.08%)

18 15.7 16.85 17.2 17.2 16.4 16.5 16.64 0 146,200 2,433,000