Statistics

VN Index

Thứ 2, 26/10/2020

950.8

-10.46   (-1.09)
Total Trading Volume:
428,249,098
Total Trading Value:
8,550,865,000,000
PT Trading Volume:
23,475,158
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

 (-0.86%)

12.45 10.85 11.65 11.7 11.75 11.55 11.55 11.66 0 1,049,870 12,246,000
AAM

-0.65

 (-5.68%)

12.25 10.65 11.45 10.65 11.4 10.65 10.8 11.63 0 430 5,000
ABS

0.05

 (0.47%)

11.5 10 10.75 10.8 10.9 10.7 10.8 10.76 0 855,490 9,197,000 764,000
ABT

2

 (6.49%)

32.95 28.65 30.8 30.8 32.95 30.8 32.8 30.94 0 1,390 43,000
ACC

-0.6

 (-3.12%)

20.5 17.9 19.2 18.7 18.9 18.6 18.6 18.61 0 42,440 790,000
ACL

-0.35

 (-2.6%)

14.35 12.55 13.45 13 13.2 13 13.1 13.11 0 81,850 1,073,000
ADS

0

 (0%)

10 8.7 9.35 9.35 9.37 8.71 9.35 9.31 0 19,650 183,000
AGG

-0.3

 (-1.02%)

31.35 27.25 29.3 29.1 29.5 28.55 29 28.93 0 563,710 16,310,000
AGM

0.45

 (3.7%)

13 11.3 12.15 12.3 12.9 12.3 12.6 12.47 0 62,780 783,000
AGR

-0.1

 (-2.02%)

5.29 4.61 4.95 4.95 4.96 4.85 4.85 4.88 0 606,500 2,962,000
AMD

-0.21

 (-6.95%)

3.23 2.81 3.02 3.03 3.09 2.81 2.81 2.94 0 6,856,840 20,180,870 27,000
ANV

-0.35

 (-1.73%)

21.6 18.8 20.2 20.3 20.3 19.85 19.85 20.01 0 114,580 2,293,000
APC

-0.15

 (-0.72%)

22.1 19.3 20.7 20.6 20.7 20.25 20.55 20.47 0 19,050 390,000
APG

-0.05

 (-0.49%)

10.9 9.49 10.2 10.2 10.25 10 10.15 10.14 0 787,260 7,985,000
APH

0.1

 (0.14%)

78.6 68.4 73.5 73.5 74.4 73.5 73.6 73.96 0 384,310 28,425,000
ASG

-0.7

 (-1.79%)

41.7 36.3 39 39 39.5 38.3 38.3 38.62 0 10,150 392,000
ASM

-0.45

 (-4.59%)

10.45 9.12 9.8 9.81 9.9 9.35 9.35 9.61 0 2,886,630 27,740,000
ASP

-0.53

 (-8.49%)

6.14 5.34 6.24 5.62 5.74 5.62 5.71 5.69 0 29,900 170,000
AST

-0.15

 (-0.3%)

53.1 46.25 49.7 49.7 49.85 49.45 49.55 49.66 0 155,140 7,705,000
ATG

0

 (0%)

0.65 0.57 0.61 0 0 0 0.61 0 0
BBC

0

 (0%)

54 47 50.5 50.5 50.5 50.5 50.5 50.38 0 3,950 199,000
BCE

0

 (0%)

8.24 7.18 7.71 7.71 7.85 7.71 7.71 7.72 0 53,090 410,000
BCG

-0.07

 (-0.86%)

8.66 7.54 8.1 8.1 8.25 8.03 8.03 8.07 0 539,990 4,370,000 50,000
BCM

-0.1

 (-0.25%)

42.65 37.15 39.9 39.7 39.8 39.1 39.8 39.6 0 8,940 354,000
BFC

-0.5

 (-2.98%)

17.95 15.65 16.8 16.8 16.9 16.3 16.3 16.47 0 758,740 12,438,600 342,000
BHN

-1

 (-1.41%)

75.9 66.1 71 70.6 70.6 70 70 72.22 0 180 13,000
BIC

-0.55

 (-2.66%)

22.1 19.3 20.7 20.65 20.65 20.15 20.15 20.35 0 103,510 2,106,000
BID

-1.8

 (-4.21%)

45.75 39.85 42.8 42.5 43 41 41 42.16 0 3,379,510 142,479,000
BMC

-0.1

 (-0.92%)

11.65 10.15 10.9 10.7 10.8 10.65 10.8 10.65 0 5,350 57,000
BMI

-0.45

 (-1.6%)

30.05 26.15 28.1 28.3 28.3 27.65 27.65 27.75 0 95,680 2,655,000
BMP

-1.9

 (-3.31%)

61.4 53.4 57.4 57.4 57.4 55.5 55.5 56.3 0 178,800 10,066,000
BRC

-0.2

 (-1.9%)

11.2 9.77 10.5 10.3 10.3 10.3 10.3 10.3 0 10 103
BSI

-0.05

 (-0.52%)

10.35 9.03 9.7 10 10 9.65 9.65 9.72 0 61,400 597,000
BTP

-0.25

 (-1.76%)

15.15 13.25 14.2 14.2 14.2 13.9 13.95 14.05 0 31,170 438,000
BTT

0

 (0%)

38.5 33.5 36 0 0 0 36 0 0
BVH

-1.6

 (-2.88%)

59.3 51.7 55.5 55.8 56.5 53.9 53.9 55.48 0 1,570,570 87,128,000
BWE

0

 (0%)

27.25 23.75 25.5 25.5 25.5 25.1 25.5 25.38 0 252,290 6,404,000
C32

0.4

 (1.63%)

26.25 22.85 24.55 24.9 25.4 24.9 24.95 25.07 0 175,860 4,408,000
C47

0.13

 (1.48%)

9.38 8.16 8.77 8.88 9.3 8.76 8.9 9 0 186,050 1,675,000
CAV

1

 (1.42%)

75.1 65.3 70.2 72 72 71.2 71.2 72.22 0 360 26,000
CCI

0.9

 (6.43%)

14.95 13.05 14 14.9 14.9 14.9 14.9 14.9 0 10 149
CCL

0

 (0%)

8.76 7.62 8.19 8.5 8.5 8.1 8.19 8.26 0 173,920 1,436,000
CDC

0

 (0%)

27.8 24.2 26 25.5 26 25.5 26 26 0 88,970 2,313,000
CEE

0

 (0%)

14.95 13.05 14 13.8 14 13.8 14 13.98 0 930 13,000
CHP

0

 (0%)

20.7 18 19.35 19.45 19.5 19.35 19.35 19.46 0 11,150 217,000
CIG

-0.05

 (-2.75%)

1.94 1.7 1.82 1.8 1.8 1.71 1.77 1.77 0 4,510 8,000
CII

-0.55

 (-3.13%)

18.75 16.35 17.55 17.55 17.6 17 17 17.31 0 1,629,250 28,198,000
CKG

-0.25

 (-2.24%)

11.9 10.4 11.15 11.2 11.2 10.9 10.9 11.02 0 333,270 3,673,000
CLC

0.25

 (0.81%)

32.9 28.6 30.75 32.1 32.1 30.8 31 31.08 0 2,510 78,000
CLG

-0.05

 (-4.17%)

1.28 1.12 1.2 1.18 1.18 1.15 1.15 1.16 0 56,110 65,000
CLL

0.5

 (1.82%)

29.4 25.6 27.5 28.45 28.45 28 28 28.16 0 1,740 49,000
CLW

0

 (0%)

25.65 22.35 24 0 0 0 24 0 0
CMG

-0.15

 (-0.44%)

36.3 31.6 33.95 34 34.1 33.8 33.8 33.88 0 122,550 3,924,000 100,000
CMV

-0.95

 (-6.88%)

14.75 12.85 13.8 12.85 12.85 12.85 12.85 12.85 0 10 129
CMX

-0.4

 (-2.72%)

15.7 13.7 14.7 14.7 14.75 14.3 14.3 14.51 0 392,110 5,691,000
CNG

0.05

 (0.25%)

21.45 18.65 20.05 20 20.1 19.4 20.1 19.86 0 15,310 304,000
COM

-1.75

 (-3.58%)

52.2 45.45 48.85 48.85 48.85 47.1 47.1 47.11 0 1,210 57,000
CRC

0.45

 (2.95%)

16.3 14.2 15.25 15.25 15.7 15.25 15.7 15.44 0 437,810 6,758,000
CRE

-0.1

 (-0.38%)

28.35 24.65 26.5 26.5 27 26.25 26.4 26.52 0 964,890 25,511,000 40,000
CSM

0

 (0%)

18.5 16.1 17.3 17.9 17.9 17.3 17.3 17.53 0 270,430 4,740,000
CSV

-2.15

 (-6.96%)

33.05 28.75 30.9 30.35 30.7 28.75 28.75 29.43 0 477,190 14,046,000
CTD

-0.4

 (-0.7%)

60.8 53 56.9 57.8 57.9 56.5 56.5 57.21 0 623,310 35,660,000
CTF

0

 (0%)

22.25 19.35 20.8 20.7 20.8 20.4 20.8 20.58 0 212,310 4,369,000
CTG

-1.3

 (-4.09%)

34 29.6 31.8 31.9 31.9 30.5 30.5 31.34 0 8,904,630 279,079,000
CTI

-0.15

 (-1.15%)

14 12.2 13.1 13.25 13.25 12.8 12.95 12.97 0 341,210 4,425,000
CTS

-0.13

 (-1.72%)

8.06 7.02 7.54 7.54 7.54 7.41 7.41 7.49 0 346,440 2,594,000
CVT

-0.9

 (-3.69%)

26.1 22.7 24.4 24.5 24.8 23.5 23.5 24.27 0 825,520 20,038,000
D2D

-1

 (-1.52%)

70.6 61.4 66 66.4 66.4 65 65 65.29 0 217,150 14,177,000
DAG

-0.02

 (-0.3%)

7.17 6.25 6.71 6.72 6.79 6.69 6.69 6.75 0 296,060 1,999,000
DAH

-0.04

 (-0.76%)

5.6 4.88 5.24 5.2 5.32 5.06 5.2 5.26 0 357,290 1,879,000
DAT

0.4

 (1.21%)

35.3 30.7 33 34.95 34.95 32.1 33.4 32.12 0 1,650 53,000
DBC

-0.7

 (-1.68%)

44.65 38.85 41.75 42.25 42.25 41 41.05 41.51 0 860,720 35,726,000
DBD

-0.3

 (-0.65%)

49.5 43.1 46.3 45.7 46.35 45.3 46 45.82 0 26,320 1,206,000
DC4

-0.95

 (-6.88%)

14.75 12.85 13.8 13.6 13.6 12.85 12.85 12.99 0 21,470 279,000
DCL

-0.05

 (-0.27%)

20 17.4 18.7 18.7 18.9 18.5 18.65 18.65 0 40,220 750,000
DCM

-0.25

 (-1.95%)

13.65 11.95 12.8 12.8 12.9 12.55 12.55 12.65 0 1,648,640 20,854,000
DGC

-0.2

 (-0.48%)

44.8 39 41.9 42.7 42.7 41.7 41.7 42.12 0 485,790 20,460,000
DGW

-1.2

 (-2.27%)

56.4 49.15 52.8 53 53 51.6 51.6 52.11 0 350,150 18,248,000
DHA

-0.5

 (-1.27%)

42.25 36.75 39.5 39.55 39.55 38.5 39 38.89 0 11,570 450,000
DHC

-0.6

 (-1.23%)

52.2 45.4 48.8 48.9 48.9 48 48.2 48.42 0 455,100 21,962,760 50,370
DHG

-0.9

 (-0.87%)

111.1 96.7 103.9 104.5 104.5 103 103 103.19 0 940 97,000
DHM

-0.01

 (-0.12%)

8.88 7.72 8.3 8.27 8.31 8.24 8.29 8.28 0 233,080 1,929,000
DIG

0.3

 (1.56%)

20.5 17.9 19.2 19.4 20 19.1 19.5 19.65 0 6,975,230 137,055,000
DLG

-0.02

 (-1.43%)

1.49 1.31 1.4 1.4 1.42 1.38 1.38 1.4 0 2,189,680 3,063,000
DMC

0.8

 (1.5%)

57 49.6 53.3 53.3 55 53.3 54.1 54.06 0 133,470 7,216,000
DPG

-0.7

 (-2.58%)

28.95 25.25 27.1 27.4 27.4 26.4 26.4 26.9 0 221,340 5,954,000
DPM

-0.25

 (-1.45%)

18.4 16 17.2 17.25 17.3 16.95 16.95 17.1 0 1,381,570 23,618,000
DPR

1.8

 (4.17%)

46.2 40.2 43.2 44 46.2 44 45 45.67 0 108,990 4,978,000
DQC

0.5

 (3.12%)

17.1 14.9 16 16 16.5 16 16.5 16.2 0 20,180 327,000
DRC

0.15

 (0.76%)

21.1 18.4 19.75 19.9 20.3 19.65 19.9 20.05 0 1,422,380 28,515,000
DRH

-0.2

 (-2.79%)

7.67 6.67 7.17 7.14 7.18 6.97 6.97 7.07 0 805,710 5,695,000
DRL

0.9

 (1.69%)

56.8 49.4 53.1 54 54 54 54 53.79 0 1,320 71,000
DSN

-0.1

 (-0.22%)

48.15 41.85 45 45 45 44.9 44.9 44.92 0 8,860 398,000
DTA

-0.12

 (-3.06%)

4.19 3.65 3.92 3.92 3.92 3.8 3.8 3.91 0 7,160 28,000
DTL

0

 (0%)

7.49 6.51 7 7 7 7 7 7.89 0 380 3,000
DTT

0

 (0%)

12.3 10.7 11.5 11.5 11.5 11.5 11.5 11.11 0 900 10,000
DVP

-1.15

 (-2.48%)

49.6 43.2 46.4 46.3 46.4 45 45.25 45.35 0 5,050 229,000
DXG

-0.4

 (-3.28%)

13.05 11.35 12.2 12.2 12.25 11.8 11.8 12.06 0 4,486,161 53,681,207 567,331
DXV

0

 (0%)

3.9 3.4 3.65 0 0 0 3.65 0 0
E1VFVN30

0.12

 (0.77%)

16.71 14.53 15.62 15.9 15.9 15.62 15.74 15.75 0 2,016,970 31,749,000 800,000
EIB

-0.2

 (-1.14%)

18.7 16.3 17.5 17.5 17.6 17.3 17.3 17.46 0 436,770 7,627,000
ELC

0

 (0%)

7.26 6.32 6.79 6.87 6.87 6.79 6.79 6.8 0 110,030 748,000
EMC

0

 (0%)

20.15 17.55 18.85 0 0 0 18.85 0 0
EVE

0.1

 (0.92%)

11.65 10.15 10.9 11 11 10.9 11 11.02 0 8,800 97,000
EVG

-0.07

 (-1.39%)

5.4 4.7 5.05 5.04 5.05 4.9 4.98 5 0 1,308,670 6,543,000
FCM

-0.03

 (-0.49%)

6.55 5.71 6.13 6.13 6.13 5.71 6.1 5.74 0 31,530 181,000
FCN

-0.35

 (-3.2%)

11.7 10.2 10.95 10.95 10.95 10.6 10.6 10.72 0 1,012,290 10,855,000
FDC

0.5

 (3.57%)

14.95 13.05 14 14 14.5 14 14.5 12.5 0 160 2,000
FIR

-0.6

 (-1.9%)

33.8 29.4 31.6 31.4 31.4 31 31 31.18 0 94,360 2,942,000
FIT

-0.17

 (-1.97%)

9.21 8.01 8.61 8.65 8.75 8.44 8.44 8.66 0 875,610 7,587,000
FLC

-0.21

 (-4.82%)

4.66 4.06 4.36 4.48 4.55 4.15 4.15 4.37 0 18,319,130 80,022,800 30,000
FMC

0.6

 (1.92%)

33.45 29.15 31.3 31.3 32.35 31.3 31.9 31.97 0 256,320 8,195,000
FPT

-1.1

 (-2.04%)

57.6 50.2 53.9 53.9 54.5 52.8 52.8 53.83 0 3,852,510 207,367,000
FRT

-0.5

 (-2.14%)

25 21.8 23.4 23.5 23.5 22.9 22.9 23.19 0 391,240 9,072,000
FTM

-0.01

 (-0.74%)

1.44 1.26 1.35 1.35 1.36 1.29 1.34 1.31 0 566,010 742,000
FTS

-0.25

 (-1.97%)

13.55 11.85 12.7 12.75 12.8 12.4 12.45 12.58 0 414,030 5,209,000
FUCTVGF1

0

 (0%)

12.7 11.1 11.9 0 0 0 11.9 0 0
FUCTVGF2

0

 (0%)

10.2 8.88 9.54 0 0 0 9.54 0 0
FUCVREIT

0

 (0%)

5.51 4.79 5.15 0 0 0 5.15 0 0
FUESSV30

-0.46

 (-3.83%)

12.86 11.18 12.02 12.02 12.02 11.56 11.56 11.32 0 1,590 18,000
FUESSV50

-0.1

 (-0.73%)

14.65 12.75 13.7 13.7 13.7 13.6 13.6 13.66 0 95,380 1,303,000
FUESSVFL

-0.12

 (-1.07%)

11.99 10.43 11.21 11.21 11.25 11.09 11.09 11.23 0 113,780 1,278,000
FUEVFVND

0

 (0%)

15.4 13.4 14.4 14.42 14.53 14.35 14.4 14.42 0 966,900 13,941,000
FUEVN100

0.13

 (1.08%)

12.84 11.16 12 12.07 12.13 12.07 12.13 12.11 0 2,230 27,000
GAB

2.8

 (1.5%)

199.5 173.5 186.5 186.5 189.3 186.2 189.3 186.56 0 576,350 107,526,000
GAS

-1.5

 (-2.04%)

78.6 68.4 73.5 73.6 74 72 72 73.29 0 649,920 47,633,000
GDT

0

 (0%)

40.65 35.35 38 37.9 38 37.55 38 37.77 0 4,580 173,000
GEG

-0.2

 (-1.32%)

16.2 14.1 15.15 15.2 15.4 14.95 14.95 15.09 0 372,850 5,627,000
GEX

-0.75

 (-3.53%)

22.7 19.8 21.25 21.3 21.3 20.5 20.5 20.84 0 7,395,320 154,088,000
GIL

1.9

 (6.87%)

29.55 25.75 27.65 27.65 29.55 27.65 29.55 28.71 0 437,420 12,558,000
GMC

-0.2

 (-1.2%)

17.85 15.55 16.7 16.7 16.9 16.5 16.5 16.81 0 45,200 760,000
GMD

-0.2

 (-0.84%)

25.35 22.05 23.7 23.9 23.9 23.45 23.5 23.56 0 4,099,900 94,059,500 3,494,500
GSP

0

 (0%)

12.35 10.75 11.55 0 0 0 11.55 0 0
GTA

-0.35

 (-2.83%)

13.2 11.5 12.35 12.35 12.4 12 12 12.04 0 2,160 26,000
GTN

-0.7

 (-2.83%)

26.4 23 24.7 25 25.1 24 24 24.55 0 1,527,140 37,496,000
GVR

-0.05

 (-0.35%)

15.35 13.35 14.35 14.6 14.9 14.3 14.3 14.63 0 3,825,590 55,977,000
HAG

-0.09

 (-1.85%)

5.21 4.53 4.87 4.94 4.94 4.78 4.78 4.86 0 5,651,330 27,447,000
HAH

-0.1

 (-0.75%)

14.25 12.45 13.35 13.35 13.4 13.2 13.25 13.32 0 219,840 2,928,000
HAI

-0.12

 (-4.1%)

3.13 2.73 2.93 3.1 3.1 2.8 2.81 2.98 0 6,217,690 18,547,000
HAP

-0.11

 (-1.95%)

6.02 5.24 5.63 5.65 5.69 5.52 5.52 5.6 0 262,830 1,473,000
HAR

0.05

 (1.23%)

4.35 3.79 4.07 4.1 4.28 4.06 4.12 4.17 0 654,940 2,734,000
HAS

-0.01

 (-0.13%)

8.22 7.16 7.69 7.5 7.69 7.2 7.68 8.82 0 340 3,000
HAX

-0.35

 (-2.39%)

15.65 13.65 14.65 14.65 14.75 14.2 14.3 14.53 0 243,090 3,533,000
HBC

-0.2

 (-1.83%)

11.65 10.15 10.9 10.9 11.05 10.7 10.7 10.89 0 4,408,710 48,012,000
HCD

-0.07

 (-2.72%)

2.74 2.4 2.57 2.55 2.56 2.48 2.5 2.52 0 232,070 584,000
HCM

-0.2

 (-0.9%)

23.6 20.6 22.1 22.1 22.6 21.9 21.9 22.22 0 2,987,730 66,388,000
HDB

-0.45

 (-1.77%)

27.2 23.7 25.45 25.3 25.45 25 25 25.19 0 1,907,620 48,061,000
HDC

-0.2

 (-0.9%)

23.75 20.65 22.2 22.5 22.65 22 22 22.4 0 670,410 15,020,000
HDG

0.25

 (1.01%)

26.35 22.95 24.65 24.65 25.45 24.65 24.9 25.13 0 1,446,180 36,336,000
HHS

-0.09

 (-1.79%)

5.37 4.67 5.02 5.05 5.08 4.93 4.93 5.02 0 2,709,290 13,596,000
HID

-0.04

 (-1.52%)

2.81 2.45 2.63 2.63 2.63 2.56 2.59 2.6 0 105,690 275,000
HII

-0.35

 (-2.37%)

15.75 13.75 14.75 14.75 14.75 14.4 14.4 14.64 0 668,080 9,839,958 542,370
HMC

0

 (0%)

15.75 13.75 14.75 14.9 14.9 14.7 14.75 14.75 0 44,710 663,400 26,000
HNG

-0.25

 (-2.1%)

12.7 11.1 11.9 12 12 11.65 11.65 11.84 0 1,677,870 19,851,666 56,980
HOT

0

 (0%)

43.65 37.95 40.8 0 0 0 40.8 0 0
HPG

-0.1

 (-0.32%)

33.05 28.75 30.9 31 32 30.7 30.8 31.22 0 20,406,250 637,041,993 48,900
HPX

0

 (0%)

28.75 25.05 26.9 26.9 27 26.5 26.9 26.81 0 432,870 11,604,000
HQC

-0.04

 (-2.3%)

1.86 1.62 1.74 1.75 1.76 1.7 1.7 1.72 0 8,030,270 13,847,000
HRC

2

 (5.13%)

41.7 36.3 39 36.3 41 36.3 41 50 0 20 1,000
HSG

-0.15

 (-0.97%)

16.45 14.35 15.4 15.4 15.8 15.25 15.25 15.48 0 10,384,870 160,762,000
HSL

-0.05

 (-1.02%)

5.25 4.57 4.91 4.92 4.99 4.86 4.86 4.88 0 19,860 97,000
HT1

-0.4

 (-2.5%)

17.1 14.9 16 15.95 16 15.55 15.6 15.67 0 1,378,370 21,600,000
HTI

-0.2

 (-1.59%)

13.45 11.75 12.6 12.6 12.6 12.4 12.4 12.37 0 12,930 160,000
HTL

0.9

 (4.89%)

19.65 17.15 18.4 19.4 19.4 18.4 19.3 19.05 0 210 4,000
HTN

-0.9

 (-3.26%)

29.5 25.7 27.6 27.6 27.6 26.7 26.7 27.08 0 47,230 1,279,000
HTV

-0.1

 (-0.78%)

13.65 11.95 12.8 12.5 12.7 12.5 12.7 25 0 40 1,000
HU1

-0.42

 (-6.44%)

6.97 6.07 6.52 6.97 6.97 6.1 6.1 6.9 0 6,380 44,000
HU3

0.02

 (0.23%)

9.14 7.96 8.55 8.54 8.65 8.54 8.57 8.57 0 15,990 137,000
HUB

1.2

 (5.08%)

25.25 21.95 23.6 24.2 25.25 24.2 24.8 24.92 0 34,390 857,000
HVH

-0.02

 (-0.24%)

8.79 7.65 8.22 8.22 8.3 8.11 8.2 8.21 0 168,730 1,386,000
HVN

-0.1

 (-0.39%)

27.6 24 25.8 25.9 25.9 25.7 25.7 25.79 0 806,330 20,944,000 535,000
HVX

-0.2

 (-6.25%)

3.42 2.98 3.2 3.07 3.1 3 3 2.98 0 8,730 26,000
IBC

-0.05

 (-0.23%)

23.2 20.2 21.7 21.6 21.7 21.4 21.65 21.45 0 322,810 6,612,000 250,000
ICT

-0.5

 (-2.42%)

22.1 19.3 20.7 20.2 20.7 20.1 20.2 20.26 0 31,340 635,000
IDI

-0.22

 (-4.01%)

5.86 5.1 5.48 5.48 5.49 5.26 5.26 5.36 0 1,296,300 6,949,000
IJC

-0.2

 (-1.6%)

13.35 11.65 12.5 12.7 12.8 12.3 12.3 12.6 0 466,650 5,803,000 80,000
ILB

-0.4

 (-2.3%)

18.6 16.2 17.4 17.6 17.6 17 17 17 0 51,890 882,000
IMP

0.05

 (0.11%)

49.85 43.35 46.6 47 47 46.2 46.65 46.43 0 34,610 1,607,000
ITA

-0.32

 (-6.27%)

5.45 4.75 5.1 5.13 5.18 4.78 4.78 5 0 13,359,150 66,807,000
ITC

0

 (0%)

16.05 13.95 15 0 0 0 15 0 0
ITD

0.15

 (1.56%)

10.3 8.97 9.64 9.69 9.79 9.65 9.79 9.68 0 131,970 1,278,000
JVC

-0.03

 (-0.67%)

4.78 4.16 4.47 4.47 4.6 4.44 4.44 4.49 0 656,010 2,943,000
KBC

-0.3

 (-2.04%)

15.7 13.7 14.7 14.7 14.7 14.35 14.4 14.44 0 2,015,740 29,099,000
KDC

-0.2

 (-0.56%)

38.05 33.15 35.6 35.8 35.9 35.2 35.4 35.54 0 590,070 20,972,000
KDH

0.2

 (0.82%)

26.1 22.7 24.4 24.45 24.75 24.4 24.6 24.64 0 681,450 16,792,000
KHP

-0.04

 (-0.68%)

6.24 5.44 5.84 5.8 5.84 5.75 5.8 5.77 0 20,280 117,000
KMR

-0.04

 (-1.8%)

2.37 2.07 2.22 2.23 2.23 2.18 2.18 2.19 0 56,580 124,000
KOS

0.4

 (1.16%)

36.8 32 34.4 34.6 35 34.6 34.8 34.82 0 484,540 16,870,000
KPF

-0.85

 (-6.18%)

14.7 12.8 13.75 12.9 12.9 12.9 12.9 20 0 50 1,000
KSB

-1.55

 (-5.11%)

32.45 28.25 30.35 30.35 30.5 28.8 28.8 29.74 0 1,277,220 37,988,000
L10

-0.95

 (-6.96%)

14.6 12.7 13.65 12.7 12.7 12.7 12.7 12.7 0 10 127
LAF

0

 (0%)

10.8 9.4 10.1 0 0 0 10.1 0 0
LBM

0.15

 (0.45%)

35.8 31.2 33.5 32.55 33.65 32.55 33.65 32.57 0 9,150 298,000
LCG

0

 (0%)

10.8 9.4 10.1 10.4 10.5 10.1 10.1 10.33 0 2,208,850 22,828,000
LCM

-0.03

 (-4.23%)

0.75 0.67 0.71 0.68 0.7 0.68 0.68 0.7 0 30,010 21,000
LDG

-0.15

 (-2.27%)

7.06 6.14 6.6 6.52 6.65 6.45 6.45 6.52 0 5,580,410 36,404,000
LEC

-0.2

 (-1.27%)

16.75 14.65 15.7 15.5 15.5 15.5 15.5 15.38 0 130 2,000
LGC

0.1

 (0.15%)

70.4 61.2 65.8 62.2 65.9 61.2 65.9 60 0 100 6,000
LGL

-0.11

 (-2.36%)

4.98 4.34 4.66 4.7 4.7 4.51 4.55 4.54 0 34,330 156,000
LHG

-0.05

 (-0.2%)

27.25 23.75 25.5 25.5 25.75 25.45 25.45 25.52 0 198,170 5,057,000
LIX

-0.1

 (-0.18%)

59.8 52 55.9 56.6 56.6 55.7 55.8 55.85 0 80,020 4,469,000
LM8

-0.45

 (-4.09%)

11.75 10.25 11 10.55 10.55 10.55 10.55 20 0 50 1,000
LSS

-0.15

 (-2.36%)

6.79 5.91 6.35 6.35 6.35 6.2 6.2 6.31 0 51,700 326,000
MBB

-0.45

 (-2.39%)

20.15 17.55 18.85 18.8 18.85 18.4 18.4 18.62 0 9,266,880 172,710,900 391,100
MCG

-0.04

 (-2.37%)

1.8 1.58 1.69 1.58 1.7 1.58 1.65 1.34 0 1,490 2,000
MCP

-1.95

 (-6.99%)

29.85 25.95 27.9 25.95 27.85 25.95 25.95 33.33 0 30 1,000
MDG

-0.2

 (-1.79%)

11.95 10.45 11.2 10.45 11 10.45 11 10.37 0 2,700 28,000
MHC

-0.13

 (-2.23%)

6.23 5.43 5.83 5.86 5.86 5.69 5.7 5.77 0 99,940 577,000
MSH

0

 (0%)

36.8 32 34.4 34.4 34.45 34.2 34.4 34.38 0 79,560 2,735,000
MSN

1.9

 (2.21%)

92 80 86 84.7 87.9 84.7 87.9 87.22 0 4,666,520 407,034,000
MWG

0

 (0%)

117.7 102.3 110 110 112.5 109.5 110 111.19 0 1,054,600 117,259,000
NAF

0

 (0%)

23.2 20.2 21.7 21.8 22 21.4 21.7 21.61 0 242,240 5,235,000
NAV

0

 (0%)

24.05 20.95 22.5 0 0 0 22.5 0 0
NBB

0.1

 (0.42%)

25.45 22.15 23.8 23.8 24 23.8 23.9 23.86 0 382,770 9,132,000
NCT

-0.3

 (-0.44%)

73.2 63.8 68.5 68.5 68.5 68.2 68.2 68.48 0 19,450 1,332,000
NHH

0

 (0%)

54.5 47.45 51 51.5 51.5 50 51 50.46 0 152,200 7,680,000
NKG

0.01

 (0.12%)

9.29 8.09 8.69 8.69 8.8 8.68 8.7 8.74 0 2,799,160 24,462,000
NLG

0

 (0%)

28.6 24.9 26.75 26.6 26.9 26.45 26.75 26.59 0 874,140 23,231,000 50,000
NNC

-0.1

 (-0.21%)

50.7 44.1 47.4 47.4 47.4 47 47.3 47.24 0 13,420 634,000
NSC

-0.4

 (-0.56%)

76.3 66.5 71.4 71.3 72 71 71 71.56 0 6,680 478,000
NT2

-0.2

 (-0.88%)

24.15 21.05 22.6 22.6 22.85 22.4 22.4 22.62 0 191,570 4,333,000
NTL

-0.9

 (-4.92%)

19.55 17.05 18.3 18.3 18.3 17.4 17.4 17.96 0 910,750 16,368,900 53,000
NVL

-0.3

 (-0.48%)

66.6 58 62.3 62.2 62.4 61.6 62 61.95 0 1,266,840 78,164,500 270,000
NVT

0.22

 (4.86%)

4.84 4.22 4.53 4.53 4.77 4.53 4.75 4.61 0 19,730 91,000
OGC

-0.53

 (-6.44%)

8.8 7.66 8.23 8.2 8.2 7.68 7.7 7.96 0 938,410 7,470,000
OPC

0

 (0%)

60.9 53.1 57 0 0 0 57 0 0
PAC

-0.3

 (-1.13%)

28.35 24.65 26.5 26.3 26.5 26.2 26.2 26.36 0 16,120 425,000
PAN

-0.25

 (-1.24%)

21.5 18.7 20.1 20.1 20.1 19.85 19.85 19.98 0 103,140 2,061,000
PC1

-0.2

 (-0.88%)

24.15 21.05 22.6 22.9 22.9 22.4 22.4 22.63 0 288,680 6,534,000
PDN

0.7

 (0.94%)

80 69.6 74.8 74.8 75.5 74.8 75.5 73.91 0 230 17,000
PDR

0

 (0%)

41.05 35.75 38.4 38.4 38.65 38.35 38.4 38.49 0 1,800,700 69,249,000 125,000
PET

-0.17

 (-1.69%)

10.75 9.35 10.05 10.05 10.2 9.88 9.88 9.95 0 377,720 3,760,000
PGC

-0.25

 (-1.32%)

20.2 17.6 18.9 19 19 18.15 18.65 18.86 0 54,520 1,028,000
PGD

-0.3

 (-1.1%)

29.2 25.4 27.3 27.3 27.3 26.9 27 27.12 0 2,360 64,000
PGI

-1.15

 (-5.74%)

21.45 18.65 20.05 19.5 19.5 18.9 18.9 18.18 0 110 2,000
PHC

-0.03

 (-0.3%)

10.6 9.25 9.94 9.9 9.94 9.9 9.91 9.92 0 69,780 692,000
PHR

1

 (1.8%)

59.3 51.7 55.5 55.7 57.4 55.7 56.5 56.68 0 1,545,180 87,577,000
PIT

0

 (0%)

4.71 4.11 4.41 4.41 4.41 4.41 4.41 4.41 0 20 88
PJT

0

 (0%)

11.1 9.68 10.4 10.4 10.4 10.4 10.4 10 0 500 5,000
PLP

-0.21

 (-2.97%)

7.55 6.57 7.06 7.06 7.2 6.85 6.85 7.06 0 461,090 3,253,000
PLX

0.5

 (1.01%)

52.9 46.05 49.5 49.5 50 49.2 50 49.61 0 266,000 13,196,000
PME

0

 (0%)

75 65.2 70.1 70.1 71.5 70.1 70.1 70.37 0 1,620 114,000
PMG

0.1

 (0.81%)

13.15 11.45 12.3 12.35 12.4 12.35 12.4 12.28 0 22,280 274,000 20,000
PNC

0.66

 (6.99%)

10.1 8.78 9.44 8.78 10.1 8.78 10.1 8.79 0 13,650 120,000
PNJ

1

 (1.47%)

72.7 63.3 68 68.7 71 68.1 69 69.93 0 1,797,850 125,729,000
POM

0.05

 (0.93%)

5.72 4.98 5.35 5.35 5.4 5.25 5.4 5.31 0 23,150 123,000
POW

-0.2

 (-1.94%)

11 9.58 10.3 10.3 10.35 10.1 10.1 10.17 0 5,150,730 52,427,600 51,000
PPC

-0.1

 (-0.43%)

24.75 21.55 23.15 23.4 23.45 23.05 23.05 23.28 0 95,190 2,216,000
PSH

0

 (0%)

19.45 16.95 18.2 18.2 18.3 18.15 18.2 18.23 0 431,220 7,859,000
PTB

0

 (0%)

56.4 49.15 52.8 53.4 54 52.8 52.8 53.37 0 168,890 9,013,000
PTC

0

 (0%)

9.84 8.56 9.2 0 0 0 9.2 0 0
PTL

-0.15

 (-2.16%)

7.42 6.46 6.94 6.8 6.8 6.79 6.79 6.94 0 1,440 10,000
PVD

-0.4

 (-3.51%)

12.15 10.65 11.4 11.4 11.4 11 11 11.24 0 7,698,480 86,493,000
PVT

-0.25

 (-1.84%)

14.55 12.65 13.6 13.6 13.65 13.35 13.35 13.46 0 1,918,190 25,825,000
PXI

-0.1

 (-2.7%)

3.95 3.45 3.7 3.5 3.6 3.46 3.6 3.54 0 15,540 55,000
PXS

-0.23

 (-4.05%)

6.07 5.29 5.68 5.68 5.68 5.45 5.45 5.53 0 88,970 492,000
PXT

-0.01

 (-0.7%)

1.53 1.33 1.43 1.4 1.45 1.4 1.42 1.41 0 13,480 19,000
QBS

0

 (0%)

2.35 2.05 2.2 2.19 2.29 2.19 2.2 2.24 0 14,750 33,000
QCG

-0.01

 (-0.17%)

6.36 5.54 5.95 5.95 6.05 5.94 5.94 5.98 0 129,740 776,000
RAL

-1.4

 (-1.1%)

136.3 118.5 127.4 127 127.4 124 126 125.05 0 14,210 1,777,000
RDP

0

 (0%)

8.58 7.46 8.02 0 0 0 8.02 0 0
REE

-0.1

 (-0.24%)

44.9 39.1 42 42 42.1 41.85 41.9 41.95 0 451,160 18,926,000
RIC

0

 (0%)

4.79 4.17 4.48 0 0 0 4.48 0 0
ROS

-0.05

 (-2.16%)

2.47 2.15 2.31 2.35 2.4 2.26 2.26 2.32 0 7,455,920 17,332,000
S4A

0

 (0%)

29.4 25.6 27.5 0 0 0 27.5 0 0
SAB

-0.8

 (-0.43%)

198.8 172.8 185.8 186 188.5 185 185 186.78 0 159,480 29,739,000 71,000
SAM

-0.03

 (-0.31%)

10.3 8.97 9.64 9.64 9.64 9.5 9.61 9.57 0 629,050 5,735,000 500,000
SAV

0.1

 (0.63%)

17.1 14.9 16 16.3 16.4 16 16.1 16.17 0 50,950 824,000
SBA

0.25

 (1.6%)

16.7 14.6 15.65 16 16 15.85 15.9 15.9 0 60,960 969,000
SBT

-0.3

 (-1.96%)

16.35 14.25 15.3 15.5 15.55 15 15 15.21 0 3,081,090 46,866,000
SBV

-0.1

 (-0.96%)

11.15 9.72 10.45 10.3 10.4 10.2 10.35 10.41 0 16,900 176,000
SC5

0.8

 (4.55%)

18.8 16.4 17.6 18 18.4 17.75 18.4 17.66 0 3,510 62,000
SCD

0

 (0%)

26.4 23 24.7 0 0 0 24.7 0 0
SCR

-0.05

 (-0.79%)

6.79 5.91 6.35 6.5 6.5 6.3 6.3 6.42 0 1,197,570 7,690,000
SCS

-0.1

 (-0.08%)

128.1 111.5 119.8 120 120.5 119.4 119.7 119.77 0 91,040 10,904,000
SFC

0

 (0%)

25.15 21.95 23.55 23.55 23.55 23.55 23.55 33.33 0 30 1,000
SFG

-0.15

 (-1.96%)

8.18 7.12 7.65 8 8.18 7.5 7.5 7.91 0 128,390 1,015,000
SFI

-0.1

 (-0.42%)

25.65 22.35 24 24.5 24.5 23.1 23.9 23.48 0 1,320 31,000
SGN

-0.3

 (-0.44%)

72.2 62.8 67.5 68.5 68.5 67.2 67.2 67.55 0 3,390 229,000
SGR

-1.35

 (-6.78%)

21.25 18.55 19.9 19.9 19.9 18.55 18.55 18.67 0 9,910 185,000
SGT

-0.41

 (-6.98%)

6.28 5.46 5.87 5.87 5.87 5.46 5.46 5.7 0 2,280 13,000
SHA

-0.05

 (-1.07%)

5 4.36 4.68 4.65 4.65 4.63 4.63 4.66 0 16,950 79,000
SHI

0.03

 (0.33%)

9.63 8.37 9 9.05 9.1 9 9.03 9.06 0 1,020,920 9,232,000 348,000
SHP

-0.05

 (-0.2%)

26.2 22.8 24.5 24.05 24.5 24.05 24.45 24.39 0 9,800 239,000
SII

-0.3

 (-1.73%)

18.5 16.1 17.3 17 17 16.1 17 16.87 0 2,430 41,000
SJD

-0.05

 (-0.27%)

19.7 17.2 18.45 18.45 18.6 18.35 18.4 18.46 0 106,800 1,971,000
SJF

-0.04

 (-1.87%)

2.28 2 2.14 2.19 2.19 2.1 2.1 2.14 0 677,670 1,448,000
SJS

-0.75

 (-2.94%)

27.3 23.8 25.55 25.9 25.9 24.6 24.8 24.89 0 93,690 2,332,000
SKG

-0.04

 (-0.42%)

10.2 8.88 9.54 9.54 9.54 9.47 9.5 9.51 0 115,110 1,095,000
SMA

-0.52

 (-5.67%)

9.81 8.53 9.17 9.17 9.17 8.65 8.65 8.58 0 2,680 23,000
SMB

0.2

 (0.53%)

40.65 35.35 38 38.3 38.4 38.1 38.2 38.25 0 52,790 2,019,000
SMC

-0.25

 (-2%)

13.35 11.65 12.5 12.7 12.7 12 12.25 12.29 0 92,830 1,141,000
SPM

0.2

 (1.62%)

13.2 11.5 12.35 12.55 12.55 12.55 12.55 12.55 0 10 126
SRC

-0.1

 (-0.57%)

18.8 16.4 17.6 17.6 17.6 16.8 17.5 17.02 0 12,630 215,000
SRF

-0.15

 (-1.14%)

14.05 12.25 13.15 13 13 13 13 12.87 0 1,010 13,000
SSC

1.65

 (3.34%)

52.8 45.9 49.35 49.35 51.4 45.9 51 47.62 0 210 10,000
SSI

-0.3

 (-1.68%)

19.15 16.65 17.9 17.9 18.1 17.6 17.6 17.85 0 4,731,880 84,453,000
ST8

0

 (0%)

10.8 9.4 10.1 10.1 10.1 10.1 10.1 10 0 100 1,000
STB

-0.45

 (-3.09%)

15.55 13.55 14.55 14.5 14.65 14.1 14.1 14.41 0 27,021,200 389,470,000 200,000
STG

0.2

 (1.37%)

15.65 13.65 14.65 14.6 14.85 14.6 14.85 14.93 0 1,340 20,000
STK

0.05

 (0.29%)

18.2 15.9 17.05 17.05 17.2 16.8 17.1 17.01 0 196,800 3,348,000
SVC

0

 (0%)

75.9 66.1 71 71 71 71 71 71 0 51,000 3,621,000
SVI

4

 (4.94%)

86.6 75.4 81 81 85 81 85 81.19 0 1,010 82,000
SVT

0

 (0%)

15.15 13.25 14.2 14.1 14.2 14.1 14.2 18.18 0 110 2,000
SZC

0.1

 (0.41%)

25.75 22.45 24.1 24.1 24.55 24 24.2 24.35 0 915,550 22,298,000
SZL

-0.5

 (-1.06%)

50.3 43.85 47.1 47.1 47.3 46.6 46.6 46.74 0 27,430 1,282,000
TAC

-0.7

 (-1.86%)

40.3 35.1 37.7 38 38 37 37 37.32 0 23,100 862,000
TBC

-0.2

 (-0.8%)

26.85 23.35 25.1 25.1 25.1 24.8 24.9 24.99 0 34,820 870,000
TCB

-0.65

 (-2.71%)

25.65 22.35 24 24.4 24.95 23.35 23.35 24.35 0 24,707,670 601,745,000
TCD

0

 (0%)

10.55 9.21 9.9 9.8 9.9 9.6 9.9 9.81 0 3,670 36,000
TCH

-0.45

 (-2.2%)

21.9 19.1 20.5 20.55 20.8 20.05 20.05 20.57 0 11,895,940 244,727,000
TCL

0.3

 (0.98%)

32.7 28.5 30.6 30.9 31 30.7 30.9 30.85 0 305,470 9,425,000
TCM

-0.3

 (-1.2%)

26.65 23.25 24.95 24.9 25 24 24.65 24.66 0 1,027,880 25,348,000
TCO

-0.95

 (-6.81%)

14.9 13 13.95 14.9 14.9 13 13 12.9 0 310 4,000
TCR

0.19

 (5.59%)

3.63 3.17 3.4 3.21 3.59 3.21 3.59 2.88 0 1,390 4,000
TCT

-0.05

 (-0.17%)

31.05 27.05 29.05 29.7 29.7 29 29 29.29 0 14,510 425,000
TDC

-0.13

 (-1.36%)

10.25 8.91 9.58 9.56 9.57 9.38 9.45 9.46 0 518,970 4,911,000
TDG

0.11

 (3.81%)

3.09 2.69 2.89 3.09 3.09 2.9 3 3.06 0 1,866,410 5,708,000
TDH

-0.14

 (-1.81%)

8.26 7.18 7.72 7.77 7.77 7.58 7.58 7.63 0 944,650 7,210,000
TDM

0

 (0%)

24.35 21.25 22.8 22.85 23.2 22.5 22.8 22.79 0 163,030 3,716,000
TDP

0

 (0%)

32.3 28.1 30.2 30 30.2 29.8 30.2 29.99 0 214,080 6,420,000
TDW

0

 (0%)

25.5 22.2 23.85 0 0 0 23.85 0 0
TEG

0.2

 (4.35%)

4.92 4.28 4.6 4.6 4.8 4.6 4.8 4.63 0 60 278
TGG

-0.04

 (-3.64%)

1.17 1.03 1.1 1.1 1.12 1.04 1.06 1.07 0 398,950 426,000
THG

0

 (0%)

55.8 48.55 52.2 52.3 52.3 52 52.2 52.04 0 5,650 294,000
THI

0

 (0%)

30.45 26.55 28.5 28.5 28.5 28.5 28.5 25 0 40 1,000
TIP

0.4

 (1.38%)

30.9 26.9 28.9 29 29.35 28.9 29.3 29.25 0 141,740 4,146,000
TIX

-0.75

 (-2.6%)

30.85 26.85 28.85 28 28.15 28 28.1 30 0 200 6,000
TLD

-0.7

 (-6.93%)

10.8 9.4 10.1 10 10.2 9.4 9.4 9.45 0 889,930 8,408,000
TLG

-0.25

 (-0.71%)

37.75 32.85 35.3 35 35.2 34.95 35.05 35.08 0 52,910 1,856,000
TLH

0

 (0%)

4.34 3.78 4.06 4.06 4.1 4.05 4.06 4.07 0 265,670 1,081,000
TMP

-0.65

 (-1.56%)

44.65 38.85 41.75 41.1 41.1 41.1 41.1 40.88 0 1,590 65,000
TMS

0

 (0%)

33.65 29.25 31.45 31.45 31.45 31.45 31.45 40 0 50 2,000
TMT

0.18

 (3.73%)

5.15 4.49 4.82 4.8 5 4.75 5 4.79 0 15,040 72,000
TN1

1.7

 (2.92%)

62.3 54.3 58.3 58.3 60 58.3 60 58.7 0 3,680 216,000
TNA

-0.1

 (-0.67%)

15.9 13.9 14.9 14.8 14.95 14.55 14.8 14.71 0 477,840 7,031,400 28,000
TNC

-1

 (-3.66%)

29.2 25.4 27.3 28.9 28.9 26.3 26.3 25 0 40 1,000
TNI

-0.02

 (-0.66%)

3.26 2.84 3.05 3.05 3.07 3.01 3.03 3.04 0 609,450 1,850,000
TNT

0.1

 (6.62%)

1.61 1.41 1.51 1.51 1.61 1.5 1.61 1.55 0 444,330 687,000
TPB

-0.65

 (-2.64%)

26.35 22.95 24.65 24.65 24.85 24 24 24.53 0 5,951,470 146,467,000 4,000,000
TPC

-0.16

 (-2.18%)

7.86 6.84 7.35 7.21 7.21 7.19 7.19 7.38 0 1,490 11,000
TRA

1

 (1.61%)

66.3 57.7 62 62 63 62 63 61.76 0 680 42,000
TRC

1.95

 (5.42%)

38.5 33.5 36 36.5 38 36.5 37.95 37.61 0 9,890 372,000
TS4

0.17

 (4.75%)

3.83 3.33 3.58 3.6 3.75 3.6 3.75 3.71 0 40 149
TSC

-0.07

 (-2.51%)

2.98 2.6 2.79 2.79 2.79 2.72 2.72 2.75 0 273,460 753,000
TTA

-0.15

 (-0.99%)

16.25 14.15 15.2 15.4 15.4 15.05 15.05 15.18 0 632,160 9,595,000
TTB

0.02

 (0.37%)

5.79 5.05 5.42 5.4 5.5 5.38 5.44 5.41 0 389,030 2,106,000
TTE

0.5

 (4.55%)

11.75 10.25 11 11.5 11.5 11.5 11.5 11.5 0 10 115
TTF

-0.55

 (-6.88%)

8.54 7.44 7.99 7.44 7.8 7.44 7.44 7.46 0 3,989,590 29,756,000
TV2

-0.45

 (-0.93%)

51.5 44.85 48.2 48.1 48.1 47.75 47.75 47.91 0 48,650 2,331,000
TVB

-0.4

 (-4.35%)

9.84 8.56 9.2 9 9.18 8.79 8.8 8.89 0 1,137,220 10,113,000
TVS

-0.1

 (-0.94%)

11.3 9.86 10.6 10.4 10.65 10 10.5 10.55 0 9,570 101,000
TVT

0

 (0%)

21.85 19.05 20.45 0 0 0 20.45 0 0
TYA

-0.1

 (-0.76%)

14.05 12.25 13.15 13.15 13.15 12.9 13.05 13.03 0 29,240 381,000
UDC

-0.1

 (-1.67%)

6.42 5.58 6 6 6 5.8 5.9 5.83 0 11,150 65,000
UIC

0.75

 (1.88%)

42.8 37.2 40 39.9 41 39.9 40.75 40.35 0 570 23,000
VAF

-0.68

 (-7%)

10.4 9.04 9.72 9.04 9.04 9.04 9.04 9.04 0 20 181
VCB

-1.5

 (-1.71%)

93.6 81.4 87.5 87.5 87.8 86 86 86.94 0 1,024,530 89,207,870 113,140
VCF

-0.6

 (-0.27%)

237 206 221.5 211 220.9 211 220.9 216.67 0 420 91,000
VCI

-2.55

 (-6.65%)

41 35.7 38.35 38.5 38.5 35.8 35.8 37.23 0 1,140,160 42,449,000
VDP

0

 (0%)

35.3 30.7 33 0 0 0 33 0 0
VDS

-0.3

 (-3.85%)

8.34 7.26 7.8 7.5 7.5 7.5 7.5 7.48 0 9,490 71,000
VFG

0

 (0%)

52.2 45.4 48.8 48.6 48.8 48.6 48.8 48.78 0 31,570 1,540,000
VGC

-0.15

 (-0.65%)

24.6 21.4 23 23 23.1 22.85 22.85 22.93 0 112,270 2,574,000
VHC

0.55

 (1.33%)

44.4 38.6 41.5 41.5 42.8 41.35 42.05 42.41 0 362,830 15,388,000
VHM

-1

 (-1.26%)

85 74 79.5 80.5 81.1 78.5 78.5 80.3 0 3,939,550 316,290,308 270,600
VIC

1.1

 (1.06%)

111.2 96.8 104 109 109.5 104.9 105.1 108.17 0 1,146,030 123,920,470 171,310
VID

0.01

 (0.11%)

9.84 8.56 9.2 8.6 9.21 8.56 9.21 8.57 0 3,150 27,000
VIP

-0.04

 (-0.59%)

7.27 6.33 6.8 6.75 6.85 6.75 6.76 6.8 0 83,430 567,000
VIS

0.85

 (6.77%)

13.4 11.7 12.55 13.2 13.4 12.8 13.4 13.05 0 15,790 206,000
VJC

-0.8

 (-0.76%)

112.6 98 105.3 105.3 105.4 104.5 104.5 104.92 0 607,970 63,788,000
VMD

0

 (0%)

25.25 21.95 23.6 23.6 24.8 23.6 23.6 24.32 0 370 9,000
VND

-0.4

 (-2.5%)

17.1 14.9 16 16.1 16.15 15.6 15.6 15.82 0 1,219,060 19,286,000
VNE

-0.05

 (-1.04%)

5.15 4.49 4.82 4.85 4.9 4.77 4.77 4.79 0 22,560 108,000
VNG

0

 (0%)

16.15 14.05 15.1 15.1 15.1 14.95 15.1 15.03 0 5,394,040 86,656,349 5,219,090
VNL

0

 (0%)

18.15 15.85 17 16.5 17 16.5 17 25 0 40 1,000
VNM

0.5

 (0.45%)

117.7 102.3 110 111 112.5 110 110.5 111.7 0 2,313,520 258,416,000
VNS

0.25

 (2.39%)

11.15 9.72 10.45 10.45 10.7 10.45 10.7 10.4 0 1,250 13,000
VOS

0

 (0%)

1.51 1.33 1.42 1.42 1.44 1.41 1.42 1.42 0 93,030 132,000
VPB

-1.4

 (-5.45%)

27.45 23.95 25.7 25.7 26 24.3 24.3 25.37 0 10,798,290 273,750,800 878,000
VPD

-0.8

 (-5.16%)

16.55 14.45 15.5 14.5 14.7 14.5 14.7 14.53 0 2,890 42,000
VPG

-0.1

 (-0.8%)

13.4 11.7 12.55 12.55 12.6 12.2 12.45 12.4 0 400,110 4,961,000
VPH

-0.07

 (-1.66%)

4.5 3.92 4.21 4.21 4.21 4.14 4.14 4.17 0 23,750 99,000
VPI

-7.9

 (-19.15%)

35.3 30.7 41.25 33 33.4 33 33.35 33.31 0 555,170 18,492,000
VPS

0.05

 (0.4%)

13.5 11.8 12.65 12.6 12.7 12.35 12.7 12.55 0 7,490 94,000
VRC

-0.16

 (-2.42%)

7.07 6.15 6.61 6.41 6.61 6.41 6.45 6.52 0 163,480 1,114,000 100,000
VRE

-0.6

 (-2.12%)

30.3 26.4 28.35 29 29 27.75 27.75 28.59 0 7,777,050 222,318,000 900,000
VSC

0.5

 (1.18%)

45.45 39.55 42.5 42.5 43.8 42 43 43.18 0 1,768,840 77,753,000 1,492,000
VSH

-0.25

 (-1.25%)

21.4 18.6 20 20.5 20.5 19.75 19.75 19.84 0 37,660 747,000
VSI

0.45

 (2.59%)

18.55 16.15 17.35 17.35 17.8 17.35 17.8 18.52 0 270 5,000
VTB

0.3

 (2.96%)

10.85 9.44 10.15 10.15 10.45 10.15 10.45 9.68 0 310 3,000
VTO

0.03

 (0.43%)

7.38 6.42 6.9 6.9 6.93 6.9 6.93 6.94 0 8,650 60,000
YBM

-0.17

 (-3.78%)

4.81 4.19 4.5 4.58 4.58 4.31 4.33 4.45 0 15,740 70,000
YEG

-0.25

 (-0.55%)

48.2 41.9 45.05 44.65 45.05 44.65 44.8 44.95 0 19,020 855,000