Statistics

VN Index

Thứ 4, 23/10/2019

987.79

0.6   (0.06)
Total Trading Volume:
179,021,348
Total Trading Value:
3,496,701,000,000
PT Trading Volume:
25,006,118
Symbol Change Ceiling Floor Reference Open Highest Lowest Closed Average Adjusted Closed Trading Volume
(OM + PT)
Trading Value
(OM + PT)
PT Trading Volume
AAA

0.25

 (1.66%)

16.15 14.05 15.1 15.25 15.4 15.2 15.35 15.29 15.35 2,709,240 41,437,000
AAM

0

 (0%)

12.9 11.3 12.1 0 0 0 12.1 0 12.1
ABT

0

 (0%)

40.1 34.9 37.5 0 0 0 37.5 0 37.5
ACC

0.7

 (3.29%)

22.75 19.85 21.3 20 22 20 22 20.39 22 1,030 21,000
ACL

-0.5

 (-1.92%)

27.8 24.2 26 25.55 25.85 25 25.5 25.39 25.5 31,080 789,000
ADS

-0.3

 (-2.86%)

11.2 9.77 10.5 10.35 10.35 10.2 10.2 10.26 10.2 4,580 47,000
AGF

0

 (0%)

3.26 2.84 3.05 0 0 0 3.05 0 3.05
AGM

0.15

 (1.46%)

10.95 9.54 10.25 10.4 10.4 10.4 10.4 20 10.4 50 1,000
AGR

0

 (0%)

4.52 3.94 4.23 4.23 4.23 4.2 4.23 4.22 4.23 1,480,720 6,171,510 1,087,240
AMD

-0.07

 (-4.17%)

1.79 1.57 1.68 1.62 1.67 1.6 1.61 1.63 1.61 1,352,360 2,205,000
ANV

-0.05

 (-0.19%)

28.3 24.6 26.45 26.3 26.7 26.3 26.4 26.49 26.4 474,510 12,569,000
APC

-0.9

 (-3.75%)

25.65 22.35 24 23.7 23.7 23.1 23.1 23.36 23.1 5,950 139,000
APG

-0.01

 (-0.12%)

8.88 7.72 8.3 8.3 8.35 8.1 8.29 8.23 8.29 397,810 3,272,000
ASM

-0.23

 (-2.79%)

8.82 7.68 8.25 8.25 8.25 7.99 8.02 8.13 8.02 3,596,800 29,242,000
ASP

0.4

 (5.41%)

7.91 6.89 7.4 6.92 7.8 6.89 7.8 7 7.8 250,070 1,751,000
AST

1

 (1.43%)

74.9 65.1 70 70 71 69.2 71 70.41 71 51,580 3,632,000
ATG

-0.02

 (-2.02%)

1.05 0.93 0.99 1.03 1.03 0.96 0.97 1 0.97 84,810 85,000
BBC

0.1

 (0.16%)

67.3 58.5 62.9 63 63 63 63 100 63 10 1,000
BCE

-0.07

 (-1%)

7.47 6.51 6.99 6.99 7.09 6.9 6.92 6.97 6.92 111,550 778,000
BCG

-0.02

 (-0.26%)

8.36 7.28 7.82 7.82 7.89 7.76 7.8 7.82 7.8 526,740 4,119,000
BFC

0.15

 (0.99%)

16.15 14.05 15.1 15.35 15.5 15.25 15.25 15.34 15.25 7,890 121,000
BHN

0.5

 (0.66%)

80.7 70.3 75.5 76.3 76.3 74.1 76 75.78 76 2,230 169,000
BIC

-0.05

 (-0.2%)

27.15 23.65 25.4 24.5 25.35 24.1 25.35 24.54 25.35 1,630 40,000
BID

0.1

 (0.25%)

42.8 37.2 40 40 40.3 39.85 40.1 40.07 40.1 455,760 18,262,000
BMC

0

 (0%)

16.3 14.2 15.25 14.9 15.3 14.9 15.25 14.98 15.25 5,140 77,000
BMI

-0.1

 (-0.38%)

28.1 24.5 26.3 26.4 26.4 25.9 26.2 26.22 26.2 103,530 2,715,000
BMP

-0.6

 (-1.12%)

57.5 50.1 53.8 54.4 54.4 53 53.2 53.33 53.2 216,170 11,528,000
BRC

0

 (0%)

10.55 9.21 9.9 0 0 0 9.9 0 9.9
BSI

0

 (0%)

7.38 6.42 6.9 6.94 6.94 6.76 6.9 6.91 6.9 2,460 17,000
BTP

-0.1

 (-0.79%)

13.45 11.75 12.6 12.15 12.5 12.15 12.5 12.18 12.5 3,530 43,000
BTT

0

 (0%)

39.35 34.25 36.8 0 0 0 36.8 0 36.8
BVH

0.3

 (0.43%)

75.4 65.6 70.5 70.4 71.4 70.4 70.8 70.91 70.8 280,540 19,870,768 204,460
BWE

0.1

 (0.39%)

27.35 23.85 25.6 26.1 26.1 25.65 25.7 25.75 25.7 32,040 825,000
C32

0.6

 (2.84%)

22.55 19.65 21.1 21.1 21.75 21.1 21.7 21.58 21.7 9,590 207,000
C47

-0.2

 (-1.63%)

13.1 11.4 12.25 11.6 12.05 11.55 12.05 11.74 12.05 2,470 29,000
CAV

0.7

 (1.34%)

55.8 48.55 52.2 52.9 53 52.2 52.9 53.08 52.9 2,110 112,000
CCI

-1.05

 (-6.84%)

16.4 14.3 15.35 14.3 14.3 14.3 14.3 13.56 14.3 590 8,000
CCL

0.25

 (3.6%)

7.43 6.47 6.95 6.95 7.38 6.95 7.2 7.26 7.2 173,490 1,260,000
CDC

0

 (0%)

15.1 13.2 14.15 0 0 0 14.15 0 14.15
CEE

0.6

 (3.95%)

16.25 14.15 15.2 15.35 15.9 15.35 15.8 15.86 15.8 6,370 101,000
CHP

0

 (0%)

21.6 18.8 20.2 20.2 20.2 20.2 20.2 20.2 20.2 10 202
CIG

0.02

 (1.23%)

1.73 1.51 1.62 1.71 1.71 1.51 1.64 1.6 1.64 9,370 15,000
CII

-0.2

 (-0.82%)

26.1 22.7 24.4 24.45 24.5 24.2 24.2 24.35 24.2 315,000 7,968,000 170,000
CLC

0

 (0%)

36.35 31.65 34 32 36 32 34 32.33 34 4,670 151,000
CLG

0.11

 (6.59%)

1.78 1.56 1.67 1.78 1.78 1.78 1.78 1.76 1.78 9,080 16,000
CLL

0

 (0%)

28.35 24.65 26.5 0 0 0 26.5 0 26.5
CLW

-0.1

 (-0.43%)

24.7 21.5 23.1 23 23 23 23 20 23 50 1,000
CMG

0.6

 (1.57%)

40.95 35.65 38.3 38.6 40 38.3 38.9 39.13 38.9 108,910 4,245,000 20,000
CMV

-1.15

 (-6.73%)

18.25 15.95 17.1 15.95 15.95 15.95 15.95 16.19 15.95 1,050 17,000
CMX

-1.45

 (-6.94%)

22.35 19.45 20.9 19.45 21.7 19.45 19.45 19.94 19.45 176,270 3,514,000
CNG

0

 (0%)

24.65 21.45 23.05 23.05 23.1 23.05 23.05 23.17 23.05 4,360 101,000
COM

0

 (0%)

53.4 46.5 49.95 0 0 0 49.95 0 49.95
CRC

0.15

 (1.02%)

15.75 13.75 14.75 14.75 14.9 14.75 14.9 14.81 14.9 51,300 760,000
CRE

-0.15

 (-0.6%)

26.6 23.2 24.9 24.9 25 24.7 24.75 24.81 24.75 191,560 4,753,000
CSM

0

 (0%)

16.05 13.95 15 15 15 14.95 15 15 15 42,480 637,000
CSV

0.1

 (0.46%)

23.4 20.4 21.9 21.85 22.5 21.6 22 21.84 22 55,630 1,215,000
CTD

0.2

 (0.24%)

88.5 77.1 82.8 84 84 82.8 83 82.92 83 19,560 1,622,000
CTF

0

 (0%)

24.05 20.95 22.5 22.4 22.7 22.2 22.5 22.45 22.5 334,340 7,539,100 133,000
CTG

-0.15

 (-0.69%)

23.1 20.1 21.6 21.6 21.8 21.35 21.45 21.57 21.45 3,716,254 82,742,066 1,776,044
CTI

-0.25

 (-1.02%)

26.3 22.9 24.6 24.6 24.7 24.25 24.35 24.48 24.35 3,108,810 76,335,250 2,714,130
CTS

-0.08

 (-0.99%)

8.66 7.54 8.1 8.12 8.12 8.02 8.02 8.07 8.02 8,800 71,000
CVT

-0.35

 (-1.51%)

24.85 21.65 23.25 23.25 23.25 22.7 22.9 22.98 22.9 302,590 6,953,000
D2D

2.7

 (3.26%)

88.5 77.1 82.8 83 86.5 82.8 85.5 85.55 85.5 257,240 22,006,000
DAG

-0.01

 (-0.16%)

6.86 5.98 6.42 6.42 6.44 6.4 6.41 6.42 6.41 133,880 859,000
DAH

-0.01

 (-0.1%)

10.35 9.02 9.69 9.75 9.75 9.58 9.68 9.69 9.68 879,510 8,521,000
DAT

0

 (0%)

17.9 15.6 16.75 0 0 0 16.75 0 16.75
DBC

-0.5

 (-2.08%)

25.65 22.35 24 24.25 24.25 23.2 23.5 23.75 23.5 94,510 2,245,000
DBD

-0.3

 (-0.56%)

57.4 49.95 53.7 53.3 53.8 53.3 53.4 53.51 53.4 32,310 1,729,000
DCL

0.4

 (2.23%)

19.2 16.7 17.95 17.95 18.35 17.95 18.35 18 18.35 7,890 142,000
DCM

0.04

 (0.53%)

8.05 7.01 7.53 7.53 7.6 7.53 7.57 7.56 7.57 116,870 884,000
DGW

-0.15

 (-0.58%)

27.55 23.95 25.75 25.8 26.05 25.5 25.6 25.8 25.6 596,770 15,397,000
DHA

-0.4

 (-1.32%)

32.5 28.3 30.4 30 30 30 30 30.13 30 3,020 91,000
DHC

0.2

 (0.58%)

37.1 32.3 34.7 34.6 34.95 34.6 34.9 34.9 34.9 115,630 4,036,000
DHG

-0.3

 (-0.32%)

100.5 87.5 94 91.5 94 91.5 93.7 92.89 93.7 12,660 1,176,000
DHM

0.09

 (2.26%)

4.26 3.72 3.99 4.2 4.2 3.72 4.08 3.74 4.08 6,680 25,000
DIC

0

 (0%)

1.95 1.71 1.83 1.82 1.83 1.8 1.83 1.82 1.83 102,230 186,000
DIG

0.05

 (0.36%)

15 13.1 14.05 14.05 14.2 14.05 14.1 14.1 14.1 407,110 5,740,000
DLG

-0.01

 (-0.68%)

1.57 1.37 1.47 1.47 1.47 1.44 1.46 1.45 1.46 1,397,130 2,031,000
DMC

0

 (0%)

74.9 65.1 70 70 74 70 70 71.43 70 630 45,000
DPG

0.8

 (1.83%)

46.85 40.75 43.8 43.8 45.15 43 44.6 44.36 44.6 254,360 11,283,000
DPM

0.3

 (2.13%)

15.05 13.15 14.1 14.1 14.4 14 14.4 14.23 14.4 316,450 4,502,000
DPR

0.25

 (0.67%)

39.75 34.55 37.15 37.3 37.4 37 37.4 37.25 37.4 14,740 549,000
DQC

-0.55

 (-2.96%)

19.9 17.3 18.6 18.6 18.6 18.05 18.05 18.28 18.05 47,330 865,000
DRC

-0.1

 (-0.42%)

25.4 22.1 23.75 23.75 23.8 23.5 23.65 23.59 23.65 228,900 5,400,000
DRH

-0.09

 (-1.43%)

6.74 5.86 6.3 6.26 6.3 6.15 6.21 6.23 6.21 1,063,060 6,419,000 700,000
DRL

-1.9

 (-3.56%)

57.1 49.7 53.4 56 56 51.5 51.5 53.85 51.5 780 42,000
DSN

0.1

 (0.17%)

63 54.8 58.9 58.9 59 58.8 59 59.09 59 2,200 130,000
DTA

-0.4

 (-6.78%)

6.31 5.49 5.9 5.89 5.89 5.5 5.5 5.91 5.5 2,200 13,000
DTL

0

 (0%)

29.05 25.25 27.15 0 0 0 27.15 0 27.15
DTT

0

 (0%)

13.65 11.95 12.8 0 0 0 12.8 0 12.8
DVP

0.35

 (0.88%)

42.55 37.05 39.8 39.8 40.35 39.8 40.15 39.93 40.15 5,360 214,000
DXG

0

 (0%)

16.9 14.7 15.8 15.8 15.85 15.6 15.8 15.71 15.8 441,510 6,935,000
DXV

-0.2

 (-6.04%)

3.54 3.08 3.31 3.11 3.11 3.11 3.11 3.11 3.11 50 156
E1VFVN30

0.07

 (0.46%)

16.29 14.17 15.23 15.23 15.3 15.23 15.3 15.24 15.3 373,310 5,691,000
EIB

-0.1

 (-0.6%)

17.75 15.45 16.6 16.6 16.6 16.3 16.5 16.39 16.5 49,610 813,000
ELC

0

 (0%)

6.42 5.58 6 6.1 6.1 5.76 6 5.88 6 3,740 22,000
EMC

-0.75

 (-6.38%)

12.55 10.95 11.75 11 11 11 11 11 11 10 110
EVE

-0.1

 (-0.88%)

12.05 10.55 11.3 11.25 11.25 11 11.2 11.08 11.2 49,900 553,000
EVG

-0.03

 (-1.08%)

2.97 2.59 2.78 2.78 2.79 2.7 2.75 2.73 2.75 551,840 1,506,000
FCM

-0.13

 (-1.89%)

7.37 6.41 6.89 6.78 6.9 6.76 6.76 6.67 6.76 2,550 17,000
FCN

0

 (0%)

12.9 11.3 12.1 12.1 12.25 12.05 12.1 12.14 12.1 448,050 5,438,000
FDC

-0.35

 (-2.72%)

13.7 12 12.85 12.6 12.6 12.4 12.5 12.44 12.5 2,010 25,000
FIR

0

 (0%)

45.2 39.3 42.25 42.2 42.35 42.2 42.25 42.24 42.25 35,560 1,502,000
FIT

0.05

 (1.17%)

4.55 3.97 4.26 4.28 4.48 4.26 4.31 4.36 4.31 524,090 2,284,000
FLC

-0.32

 (-6.94%)

4.93 4.29 4.61 4.52 4.66 4.29 4.29 4.38 4.29 25,462,500 111,627,000
FMC

0

 (0%)

29.95 26.05 28 27.9 28.15 27.8 28 27.97 28 36,580 1,023,000
FPT

0.1

 (0.18%)

60.2 52.4 56.3 56 57 56 56.4 56.54 56.4 747,810 42,280,000
FRT

0

 (0%)

46.5 40.5 43.5 44 44 42.7 43.5 43.38 43.5 21,830 947,000
FTM

-0.2

 (-5.09%)

4.2 3.66 3.93 3.73 3.93 3.7 3.73 3.77 3.73 187,940 708,000
FTS

0.2

 (1.77%)

12.05 10.55 11.3 11.4 11.5 11.3 11.5 11.42 11.5 19,260 220,000
FUCTVGF1

0

 (0%)

12.7 11.1 11.9 0 0 0 11.9 0 11.9
FUCTVGF2

0

 (0%)

12.45 10.85 11.65 0 0 0 11.65 0 11.65
FUCVREIT

-0.1

 (-1.41%)

7.59 6.61 7.1 7 7 7 7 7 7 10 70
FUESSV50

-0.02

 (-0.15%)

14.12 12.28 13.2 13.2 13.2 13.18 13.18 13.2 13.18 112,010 1,478,000
GAB

0

 (0%)

12.5 10.9 11.7 11.7 11.7 11.3 11.7 11.65 11.7 64,280 749,000
GAS

-0.2

 (-0.2%)

108.4 94.4 101.4 101.4 101.6 101 101.2 101.22 101.2 105,640 10,693,000
GDT

-0.2

 (-0.58%)

36.9 32.1 34.5 34.4 34.5 34.2 34.3 34.41 34.3 4,330 149,000
GEG

-0.05

 (-0.18%)

29.95 26.05 28 28 28.1 27.75 27.95 27.96 27.95 428,520 11,980,000
GEX

0

 (0%)

22.25 19.35 20.8 20.8 20.95 20.65 20.8 20.76 20.8 208,450 4,327,000
GIL

0.05

 (0.23%)

23.6 20.6 22.1 22.1 22.2 21.7 22.15 21.97 22.15 36,910 811,000
GMC

0

 (0%)

22.75 19.85 21.3 20.85 21.3 20.85 21.3 21.06 21.3 7,360 155,000
GMD

0.7

 (2.62%)

28.55 24.85 26.7 26.9 27.4 26.8 27.4 27.09 27.4 869,460 23,543,000 20,000
GSP

-0.35

 (-2.3%)

16.3 14.2 15.25 14.2 14.9 14.2 14.9 14.48 14.9 1,450 21,000
GTA

0

 (0%)

13.8 12 12.9 0 0 0 12.9 0 12.9
GTN

0.2

 (1.01%)

21.15 18.45 19.8 19.7 20 19.7 20 19.94 20 110,860 2,210,000
HAG

-0.09

 (-2.02%)

4.77 4.15 4.46 4.5 4.5 4.37 4.37 4.41 4.37 870,290 3,838,000
HAH

0.25

 (1.78%)

15 13.1 14.05 13.95 14.3 13.95 14.3 14.15 14.3 127,560 1,805,000
HAI

-0.05

 (-2.76%)

1.93 1.69 1.81 1.81 1.83 1.76 1.76 1.8 1.76 1,688,350 3,043,000
HAP

0.03

 (0.89%)

3.59 3.13 3.36 3.37 3.39 3.34 3.39 3.37 3.39 41,230 139,000
HAR

-0.04

 (-1.1%)

3.89 3.39 3.64 3.65 3.68 3.55 3.6 3.61 3.6 80,260 290,000
HAS

0

 (0%)

8.26 7.18 7.72 0 0 0 7.72 0 7.72
HAX

-1.2

 (-5.56%)

23.1 20.1 21.6 21.2 21.2 20.4 20.4 20.79 20.4 461,030 9,584,000
HBC

-0.15

 (-1.12%)

14.35 12.55 13.45 13.45 13.55 13.3 13.3 13.42 13.3 1,205,060 16,168,000
HCD

0

 (0%)

3.61 3.15 3.38 3.38 3.6 3.37 3.38 3.48 3.38 70,690 246,000
HCM

0.05

 (0.23%)

23.6 20.6 22.1 22.1 22.3 22.1 22.15 22.19 22.15 484,650 10,756,000
HDB

0.3

 (1.07%)

29.9 26 27.95 27.9 28.25 27.8 28.25 27.96 28.25 2,508,290 70,127,000
HDC

0.15

 (0.68%)

23.45 20.45 21.95 21.85 22.6 21.85 22.1 22.27 22.1 730,250 16,264,000
HDG

0

 (0%)

37.85 32.95 35.4 35.5 35.5 35.1 35.4 35.26 35.4 321,400 11,338,000 52,500
HHS

0.01

 (0.3%)

3.58 3.12 3.35 3.39 3.39 3.33 3.36 3.35 3.36 328,030 1,100,000
HID

0

 (0%)

2.67 2.33 2.5 2.5 2.54 2.49 2.5 2.5 2.5 65,550 164,000
HII

0

 (0%)

12.05 10.55 11.3 11.3 11.3 11.25 11.3 11.27 11.3 109,790 1,237,000
HMC

0

 (0%)

13.35 11.65 12.5 12.8 12.8 12.4 12.5 12.65 12.5 3,400 43,000
HNG

-0.3

 (-1.93%)

16.6 14.5 15.55 15.65 15.65 15.25 15.25 15.39 15.25 209,380 3,223,000
HOT

0

 (0%)

54.4 47.35 50.9 0 0 0 50.9 0 50.9
HPG

0.25

 (1.16%)

23.1 20.1 21.6 21.6 22.1 21.6 21.85 21.92 21.85 7,595,670 167,312,000 700,000
HPX

-0.55

 (-2.08%)

28.35 24.65 26.5 26.5 26.5 25.95 25.95 26.44 25.95 3,327,960 86,679,600 2,980,100
HQC

0.01

 (0.87%)

1.23 1.07 1.15 1.15 1.2 1.14 1.16 1.16 1.16 6,511,440 7,576,000
HRC

0

 (0%)

46.9 40.8 43.85 0 0 0 43.85 0 43.85
HSG

-0.14

 (-1.95%)

7.69 6.69 7.19 7.3 7.42 7.05 7.05 7.27 7.05 4,204,650 30,575,000
HSL

0.04

 (0.53%)

8.11 7.05 7.58 7.7 7.78 7.62 7.62 7.67 7.62 72,710 558,000
HT1

-0.05

 (-0.31%)

17.15 14.95 16.05 16 16.1 15.85 16 15.97 16 168,000 2,683,000
HTI

0

 (0%)

12.9 11.3 12.1 12 12.1 12 12.1 11.67 12.1 600 7,000
HTL

-1

 (-5.75%)

18.6 16.2 17.4 16.4 16.4 16.4 16.4 16.4 16.4 10 164
HTN

0.05

 (0.29%)

18.7 16.3 17.5 17.55 17.6 17.55 17.55 17.55 17.55 54,870 963,000
HTT

-0.09

 (-6.87%)

1.4 1.22 1.31 1.26 1.26 1.22 1.22 1.23 1.22 86,520 106,000
HTV

0

 (0%)

15.2 13.3 14.25 0 0 0 14.25 0 14.25
HU1

0

 (0%)

7.81 6.79 7.3 0 0 0 7.3 0 7.3
HU3

0.1

 (1.09%)

9.84 8.56 9.2 9.3 9.3 9.3 9.3 9.25 9.3 2,270 21,000
HUB

-0.45

 (-2.2%)

21.9 19.1 20.5 20.2 20.2 20 20.05 20.09 20.05 22,900 460,000
HVG

0.22

 (6.81%)

3.45 3.01 3.23 3.45 3.45 3.32 3.45 3.44 3.45 2,899,900 9,988,000
HVH

0.15

 (0.83%)

19.25 16.75 18 18.05 18.15 18 18.15 18.07 18.15 88,760 1,604,000
HVN

-0.35

 (-0.99%)

37.7 32.8 35.25 35.25 35.4 34.9 34.9 35.13 34.9 402,990 14,255,000 50,000
HVX

0.21

 (7%)

3.21 2.79 3 3.14 3.21 3.14 3.21 5 3.21 200 1,000
IBC

-0.15

 (-0.73%)

21.95 19.15 20.55 20.55 20.55 20.15 20.4 20.37 20.4 142,390 2,900,000
IDI

-0.16

 (-2.2%)

7.78 6.78 7.28 7.29 7.29 7.12 7.12 7.18 7.12 1,011,300 7,264,000
IJC

0.2

 (1.32%)

16.2 14.1 15.15 15.15 15.55 15.1 15.35 15.41 15.35 285,080 4,392,000
ILB

0.2

 (1.09%)

19.55 17.05 18.3 18.45 18.5 18.3 18.5 18.42 18.5 14,770 272,000
IMP

-0.5

 (-1.03%)

51.8 45.15 48.5 48.1 48.1 48 48 48 48 9,000 432,000
ITA

-0.01

 (-0.32%)

3.35 2.93 3.14 3.14 3.15 3.1 3.13 3.12 3.13 1,813,270 5,651,000
ITC

0

 (0%)

16.9 14.7 15.8 15.85 15.85 15.8 15.8 15.86 15.8 7,000 111,000
ITD

0

 (0%)

12.1 10.6 11.35 11.35 11.4 11.35 11.35 11.46 11.35 7,420 85,000
JVC

-0.01

 (-0.21%)

5.2 4.52 4.86 4.75 4.9 4.75 4.85 4.84 4.85 251,900 1,218,000
KBC

-0.25

 (-1.59%)

16.85 14.65 15.75 15.8 15.9 15.5 15.5 15.68 15.5 2,053,190 32,098,580 516,360
KDC

0.35

 (1.63%)

22.95 19.95 21.45 21.3 21.8 21.3 21.8 21.59 21.8 83,450 1,802,000
KDH

0.05

 (0.19%)

27.6 24 25.8 25.8 25.9 25.75 25.85 25.82 25.85 254,760 6,579,000
KHP

-0.2

 (-2%)

10.7 9.3 10 9.86 9.9 9.5 9.8 9.56 9.8 8,370 80,000
KMR

-0.13

 (-4.48%)

3.1 2.7 2.9 2.88 2.9 2.76 2.77 2.79 2.77 46,230 129,000
KOS

0.2

 (0.73%)

29.4 25.6 27.5 27.6 27.8 27.3 27.7 27.64 27.7 156,930 4,337,000
KPF

0.5

 (2.04%)

26.2 22.8 24.5 25 25 25 25 24.88 25 2,010 50,000
KSB

-0.2

 (-0.95%)

22.45 19.55 21 20.7 20.95 20.3 20.8 20.67 20.8 386,360 7,985,000
L10

0

 (0%)

22.45 19.55 21 0 0 0 21 0 21
LAF

0

 (0%)

9.63 8.37 9 0 0 0 9 0 9
LBM

0.55

 (1.81%)

32.55 28.35 30.45 31.9 31.9 30.95 31 31.87 31 7,720 246,000
LCG

-0.02

 (-0.24%)

9.04 7.86 8.45 8.5 8.5 8.4 8.43 8.41 8.43 158,190 1,331,000
LCM

0.02

 (3.17%)

0.67 0.59 0.63 0.67 0.67 0.6 0.65 0.52 0.65 3,870 2,000
LDG

0.05

 (0.48%)

11.05 9.63 10.35 10.35 10.4 10.2 10.4 10.31 10.4 1,096,540 11,308,000
LEC

-0.95

 (-5.65%)

17.95 15.65 16.8 16 16 15.85 15.85 17.39 15.85 230 4,000
LGC

-1.7

 (-4.08%)

44.6 38.8 41.7 40 40 40 40 40 40 1,500 60,000
LGL

-0.25

 (-2.48%)

10.8 9.4 10.1 10.2 10.2 9.85 9.85 10.06 9.85 75,540 760,000
LHG

0

 (0%)

16.9 14.7 15.8 15.95 15.95 15.8 15.8 15.9 15.8 26,170 416,000
LIX

0.5

 (1.22%)

43.85 38.15 41 41.8 41.8 41.4 41.5 41.32 41.5 2,420 100,000
LM8

0

 (0%)

22.25 19.35 20.8 0 0 0 20.8 0 20.8
LMH

0

 (0%)

13.9 12.1 13 12.8 13 12.8 13 12.86 13 73,960 951,000
LSS

-0.03

 (-0.63%)

5.06 4.4 4.73 4.6 4.74 4.56 4.7 4.7 4.7 15,730 74,000
MBB

0.05

 (0.22%)

24.4 21.3 22.85 22.9 22.9 22.8 22.9 22.84 22.9 1,523,790 34,805,000 20,000
MCG

0

 (0%)

1.81 1.59 1.7 1.7 1.7 1.7 1.7 1.94 1.7 1,030 2,000
MCP

0.9

 (5.61%)

17.15 14.95 16.05 15.6 17.15 15.6 16.95 16.5 16.95 1,030 17,000
MDG

-0.1

 (-0.8%)

13.35 11.65 12.5 11.65 12.4 11.65 12.4 9.09 12.4 110 1,000
MHC

-0.28

 (-6.83%)

4.38 3.82 4.1 3.85 4 3.82 3.82 3.77 3.82 6,360 24,000
MSH

0

 (0%)

59.3 51.7 55.5 56 56 55.4 55.5 55.64 55.5 18,870 1,050,000
MSN

1.4

 (1.88%)

79.6 69.2 74.4 74.5 76 74.5 75.8 75.37 75.8 587,600 44,273,000 200,000
MWG

0.1

 (0.08%)

131.7 114.5 123.1 122.5 124.4 122.1 123.2 123.5 123.2 267,910 33,087,000
NAF

-0.5

 (-2.22%)

24.05 20.95 22.5 22.1 22.4 21.6 22 22.1 22 96,230 2,127,000
NAV

0

 (0%)

9.82 8.54 9.18 0 0 0 9.18 0 9.18
NBB

0.15

 (0.72%)

22.25 19.35 20.8 20.8 20.95 20.8 20.95 20.81 20.95 28,590 595,000
NCT

-0.4

 (-0.55%)

78 67.8 72.9 72.3 73.2 72 72.5 72.34 72.5 3,760 272,000
NKG

0.07

 (1.17%)

6.42 5.58 6 6 6.3 6 6.07 6.06 6.07 133,100 806,000
NLG

0.45

 (1.6%)

30.15 26.25 28.2 28.15 28.75 28.05 28.65 28.45 28.65 733,510 20,867,000
NNC

2

 (3.96%)

54 47 50.5 50.5 52.5 50.5 52.5 52.01 52.5 30,300 1,576,000
NSC

-0.1

 (-0.12%)

89.8 78.2 84 84 84 80 83.9 81.14 83.9 4,720 383,000
NT2

0

 (0%)

24.9 21.7 23.3 23.3 23.35 23.2 23.3 23.27 23.3 116,910 2,721,000
NTL

0.2

 (0.91%)

23.5 20.5 22 22 22.55 22 22.2 22.12 22.2 139,390 3,083,000
NVL

0

 (0%)

64.7 56.3 60.5 60.5 61.2 60 60.5 60.52 60.5 1,583,820 95,532,450 1,288,900
NVT

-0.18

 (-2.58%)

7.47 6.51 6.99 6.99 6.99 6.81 6.81 6.9 6.81 2,900 20,000
OGC

-0.05

 (-1.28%)

4.17 3.63 3.9 3.9 3.95 3.82 3.85 3.87 3.85 530,280 2,053,000
OPC

-0.2

 (-0.43%)

50.2 43.75 47 47 47 46.8 46.8 45.45 46.8 330 15,000
PAC

0

 (0%)

29.1 25.3 27.2 27.9 27.9 27 27.2 27.22 27.2 23,990 653,000
PAN

0

 (0%)

31 27 29 28.9 29 28.9 29 28.98 29 10,730 311,000
PC1

-0.4

 (-2.11%)

20.3 17.7 19 19 19.1 18.5 18.6 18.85 18.6 121,960 2,299,000
PDN

0

 (0%)

73.8 64.2 69 0 0 0 69 0 69
PDR

0.05

 (0.19%)

27.95 24.35 26.15 26.15 26.2 26 26.2 26.12 26.2 862,290 22,523,000
PET

0.01

 (0.13%)

8.12 7.06 7.59 7.63 7.7 7.59 7.6 7.61 7.6 63,470 483,000
PGC

0

 (0%)

15 13.1 14.05 14 14.05 13.8 14.05 13.82 14.05 79,180 1,094,000
PGD

-0.9

 (-2.41%)

40 34.8 37.4 36.5 36.5 36.5 36.5 33.33 36.5 30 1,000
PGI

0

 (0%)

17.3 15.1 16.2 16.2 16.2 16.2 16.2 16.67 16.2 60 1,000
PHC

-0.15

 (-1.22%)

13.1 11.4 12.25 12.3 12.3 12 12.1 12.15 12.1 221,180 2,688,000
PHR

-0.8

 (-1.34%)

64 55.8 59.9 59.9 60 59 59.1 59.31 59.1 367,690 21,809,000
PIT

-0.32

 (-6.96%)

4.92 4.28 4.6 4.28 4.28 4.28 4.28 5.56 4.28 360 2,000
PJT

0

 (0%)

12.15 10.65 11.4 12 12 11.4 11.4 11.6 11.4 30 348
PLP

0

 (0%)

12.35 10.75 11.55 11.5 11.75 11.5 11.55 11.6 11.55 44,500 516,000
PLX

-0.3

 (-0.52%)

61.5 53.5 57.5 57.6 58 57.1 57.2 57.33 57.2 158,830 9,106,000
PME

1.4

 (2.69%)

55.6 48.4 52 51 53.4 51 53.4 51.35 53.4 5,200 267,000
PMG

-0.1

 (-0.52%)

20.5 17.9 19.2 19.2 19.2 19.1 19.1 19.15 19.1 8,980 172,000
PNC

0

 (0%)

13.45 11.75 12.6 0 0 0 12.6 0 12.6
PNJ

-0.2

 (-0.24%)

88.8 77.2 83 83.5 83.7 82.7 82.8 83.01 82.8 229,770 19,073,000
POM

0

 (0%)

6.68 5.82 6.25 6 6.25 6 6.25 5.83 6.25 1,200 7,000
POW

-0.05

 (-0.38%)

13.95 12.15 13.05 13.05 13.2 12.9 13 13.04 13 2,690,170 35,067,000
PPC

0.05

 (0.2%)

26.8 23.3 25.05 25.3 25.4 25.05 25.1 25.25 25.1 205,540 5,189,000
PTB

0.8

 (1.08%)

79.1 68.9 74 74.3 74.9 72.6 74.8 74.38 74.8 264,080 19,641,000
PTC

0

 (0%)

6.42 5.58 6 0 0 0 6 0 6
PTL

0.05

 (1.01%)

5.29 4.61 4.95 5 5 5 5 4.92 5 5,690 28,000
PVD

-0.4

 (-2.45%)

17.4 15.2 16.3 16.3 16.35 15.9 15.9 16.01 15.9 2,550,530 40,830,000
PVT

0.25

 (1.52%)

17.6 15.3 16.45 16.45 16.8 16.45 16.7 16.68 16.7 398,320 6,642,000
PXI

-0.14

 (-6.54%)

2.28 2 2.14 2 2 2 2 1.96 2 7,640 15,000
PXS

-0.05

 (-1.18%)

4.54 3.96 4.25 4.21 4.25 4.2 4.2 4.21 4.2 85,530 360,000
PXT

0.04

 (3.48%)

1.23 1.07 1.15 1.19 1.19 1.19 1.19 1.54 1.19 650 1,000
QBS

-0.09

 (-2.9%)

3.31 2.89 3.1 3.01 3.01 3.01 3.01 3 3.01 1,000 3,000
QCG

-0.06

 (-1.29%)

4.98 4.34 4.66 4.66 4.66 4.54 4.6 4.6 4.6 43,270 199,000
RAL

0

 (0%)

81.3 70.7 76 76 76.5 76 76 75 76 400 30,000
RDP

-0.04

 (-0.51%)

8.45 7.35 7.9 7.5 7.86 7.5 7.86 7.77 7.86 40 311
REE

0.25

 (0.69%)

38.55 33.55 36.05 36.05 36.4 36.05 36.3 36.2 36.3 553,320 20,030,000
RIC

0

 (0%)

7.6 6.62 7.11 0 0 0 7.11 0 7.11
ROS

-0.2

 (-0.78%)

27.45 23.95 25.7 25.15 25.5 25.15 25.5 25.32 25.5 25,461,720 649,392,000 2,400,000
S4A

0.8

 (2.89%)

29.6 25.8 27.7 28 28.5 28 28.5 50 28.5 20 1,000
SAB

0.1

 (0.04%)

269.5 234.3 251.9 251.5 253.9 250.5 252 251.96 252 30,060 7,574,000
SAM

-0.05

 (-0.62%)

8.57 7.45 8.01 7.95 8 7.95 7.96 7.96 7.96 66,310 528,000
SAV

-0.38

 (-4%)

10.15 8.84 9.5 9.5 9.5 9.12 9.12 9.21 9.12 6,840 63,000
SBA

-0.2

 (-1.36%)

15.7 13.7 14.7 14.55 14.55 14.3 14.5 14.45 14.5 25,390 367,000
SBT

0.25

 (1.36%)

19.6 17.1 18.35 18.5 18.6 18.35 18.6 18.45 18.6 1,359,540 25,225,000 130,000
SBV

0.4

 (6.25%)

6.84 5.96 6.4 6.84 6.84 6.4 6.8 6.57 6.8 50 328
SC5

-1.35

 (-5.93%)

24.3 21.2 22.75 23.5 24.05 21.4 21.4 27.27 21.4 110 3,000
SCD

0.85

 (3.17%)

28.7 25 26.85 27.7 27.7 27.7 27.7 33.33 27.7 30 1,000
SCR

-0.01

 (-0.16%)

6.69 5.83 6.26 6.25 6.25 6.22 6.25 6.25 6.25 876,080 5,472,000
SCS

0

 (0%)

172.1 149.7 160.9 160.9 160.9 160.7 160.9 160.82 160.9 3,190 513,000
SFC

0

 (0%)

24.6 21.4 23 23 23 23 23 23 23 20 460
SFG

-0.06

 (-0.86%)

7.44 6.48 6.96 6.88 6.97 6.88 6.9 6.76 6.9 1,480 10,000
SFI

0.05

 (0.21%)

25.5 22.2 23.85 23.8 23.9 23.8 23.9 23.96 23.9 679,290 15,964,320 677,120
SGN

1.5

 (1.75%)

91.4 79.6 85.5 86 88.9 86 87 86.96 87 690 60,000
SGR

0

 (0%)

17.1 14.9 16 16 16 16 16 16.67 16 600 10,000
SGT

-0.46

 (-6.87%)

7.16 6.24 6.7 6.25 6.25 6.24 6.24 6.45 6.24 310 2,000
SHA

0.14

 (3.04%)

4.92 4.28 4.6 4.61 4.74 4.61 4.74 4.68 4.74 20 94
SHI

-0.26

 (-2.9%)

9.6 8.36 8.98 9.05 9.05 8.72 8.72 9 8.72 398,500 3,586,000
SHP

0

 (0%)

23.5 20.5 22 0 0 0 22 0 22
SII

0

 (0%)

20 17.4 18.7 0 0 0 18.7 0 18.7
SJD

-0.1

 (-0.49%)

21.7 18.9 20.3 20 20.2 19.9 20.2 19.99 20.2 14,910 298,000
SJF

-0.04

 (-1.65%)

2.58 2.26 2.42 2.42 2.42 2.37 2.38 2.38 2.38 286,570 683,000
SJS

0.4

 (2.74%)

15.6 13.6 14.6 14.5 15.1 14.5 15 14.85 15 157,550 2,339,000
SKG

-0.3

 (-2.59%)

12.4 10.8 11.6 11.5 11.6 11.2 11.3 11.45 11.3 34,060 390,000
SMA

0.1

 (0.75%)

14.3 12.5 13.4 13.5 13.5 13.5 13.5 20 13.5 50 1,000
SMB

0

 (0%)

42.6 37.1 39.85 39.85 39.95 39.6 39.85 39.86 39.85 31,010 1,236,000
SMC

-0.05

 (-0.43%)

12.55 10.95 11.75 11.3 11.7 11 11.7 11.07 11.7 17,980 199,000
SPM

0.1

 (0.81%)

13.25 11.55 12.4 12.5 12.5 12.5 12.5 12.5 12.5 20 250
SRC

0

 (0%)

20.2 17.6 18.9 18.8 18.9 18.65 18.9 18.91 18.9 2,010 38,000
SRF

0

 (0%)

15.9 13.9 14.9 14.85 14.9 14.85 14.9 14.29 14.9 140 2,000
SSC

0

 (0%)

74.9 65.1 70 0 0 0 70 0 70
SSI

-0.1

 (-0.48%)

22.35 19.45 20.9 20.85 21 20.8 20.8 20.91 20.8 995,320 20,807,100 259,000
ST8

0

 (0%)

17.85 15.55 16.7 0 0 0 16.7 0 16.7
STB

0

 (0%)

11.75 10.25 11 11 11.1 10.95 11 10.99 11 1,876,200 20,623,000 21,000
STG

0

 (0%)

14.1 12.3 13.2 13.2 13.2 13.2 13.2 13.02 13.2 2,150 28,000
STK

0.1

 (0.52%)

20.7 18 19.35 19.7 19.7 19.15 19.45 19.49 19.45 80,260 1,564,000
SVC

0

 (0%)

43.2 37.6 40.4 0 0 0 40.4 0 40.4
SVI

-1

 (-1.56%)

68.4 59.6 64 59.6 63 59.6 63 59.54 63 5,190 309,000
SVT

0

 (0%)

8.02 6.98 7.5 0 0 0 7.5 0 7.5
SZC

0.75

 (4.17%)

19.25 16.75 18 17.9 18.9 17.8 18.75 18.43 18.75 256,130 4,720,000
SZL

0.7

 (1.55%)

48.25 41.95 45.1 45 46.8 44.25 45.8 45.46 45.8 116,590 5,300,000
TAC

0.2

 (0.82%)

26 22.6 24.3 24.5 24.5 24.3 24.5 24.32 24.5 740 18,000
TBC

0.1

 (0.4%)

26.4 23 24.7 24.8 24.8 24.8 24.8 24.72 24.8 890 22,000
TCB

-0.05

 (-0.21%)

25.65 22.35 24 24 24 23.8 23.95 23.87 23.95 1,210,010 28,881,000
TCD

-0.8

 (-6.75%)

12.65 11.05 11.85 11.05 11.05 11.05 11.05 11.11 11.05 4,230 47,000
TCH

0.2

 (0.88%)

24.35 21.25 22.8 22.85 23.15 22.8 23 22.95 23 568,080 13,040,000
TCL

-0.2

 (-0.69%)

30.9 26.9 28.9 28 28.7 28 28.7 27.89 28.7 3,550 99,000
TCM

0

 (0%)

23.05 20.05 21.55 21.7 21.75 21.5 21.55 21.58 21.55 216,110 4,664,000
TCO

0

 (0%)

13.4 11.7 12.55 0 0 0 12.55 0 12.55
TCR

0

 (0%)

2.03 1.77 1.9 0 0 0 1.9 0 1.9
TCT

0

 (0%)

47.25 41.15 44.2 44.2 44.2 44.2 44.2 44.2 44.2 10 442
TDC

-0.18

 (-2.02%)

9.52 8.28 8.9 8.8 8.9 8.7 8.72 8.79 8.72 239,130 2,101,000
TDG

-0.05

 (-2.44%)

2.19 1.91 2.05 2.05 2.05 1.99 2 2.01 2 65,690 132,000
TDH

-0.2

 (-1.95%)

10.95 9.54 10.25 10.3 10.35 9.97 10.05 10.09 10.05 1,165,550 11,756,000
TDM

0.3

 (1.11%)

28.85 25.15 27 26.1 27.3 26.1 27.3 26.54 27.3 89,390 2,372,000
TDW

0

 (0%)

24.05 20.95 22.5 0 0 0 22.5 0 22.5
TEG

0.04

 (0.64%)

6.68 5.82 6.25 6.3 6.3 6.25 6.29 6.29 6.29 17,480 110,000
TGG

0.02

 (1.05%)

2.04 1.78 1.91 1.91 1.95 1.89 1.93 1.92 1.93 499,390 998,000 325,000
THG

0.1

 (0.25%)

43.4 37.8 40.6 39.6 40.8 39.6 40.7 40.08 40.7 12,000 481,000
THI

-0.05

 (-0.18%)

30 26.1 28.05 28.05 28.05 28 28 27.69 28 1,300 36,000
TIP

0.05

 (0.19%)

27.45 23.95 25.7 25.7 25.95 25.5 25.75 25.75 25.75 33,090 852,000
TIX

0

 (0%)

27.9 24.3 26.1 0 0 0 26.1 0 26.1
TLD

0

 (0%)

4.8 4.18 4.49 4.49 4.52 4.47 4.49 4.48 4.49 73,830 331,000
TLG

-0.7

 (-1.39%)

53.7 46.7 50.2 49.95 49.95 49 49.5 49.07 49.5 6,990 343,000
TLH

-0.06

 (-1.4%)

4.6 4 4.3 4.2 4.3 4.1 4.24 4.15 4.24 106,210 441,000
TMP

-0.7

 (-1.94%)

38.5 33.5 36 35.3 35.3 35.3 35.3 35 35.3 200 7,000
TMS

0

 (0%)

29.95 26.05 28 0 0 0 28 0 28
TMT

-0.04

 (-0.68%)

6.3 5.48 5.89 5.51 5.85 5.48 5.85 5.68 5.85 2,290 13,000
TN1

0

 (0%)

68.4 59.6 64 0 0 0 64 0 64
TNA

0.5

 (3.03%)

17.65 15.35 16.5 16.4 17.1 16.3 17 16.68 17 1,007,840 16,556,000 200,000
TNC

0

 (0%)

15.65 13.65 14.65 0 0 0 14.65 0 14.65
TNI

0

 (0%)

10.7 9.3 10 10 10.1 9.48 10 9.85 10 339,530 3,346,000
TNT

-0.01

 (-0.6%)

1.79 1.57 1.68 1.68 1.71 1.65 1.67 1.66 1.67 1,847,700 3,103,346 1,798,420
TPB

0.05

 (0.22%)

23.9 20.8 22.35 22.3 22.4 22.15 22.4 22.24 22.4 262,740 5,844,000
TPC

-0.8

 (-6.78%)

12.6 11 11.8 11 11 11 11 10 11 100 1,000
TRA

0

 (0%)

63.1 54.9 59 59 60 59 59 59.77 59 2,610 156,000
TRC

0.45

 (1.18%)

40.7 35.4 38.05 37.75 39 37.7 38.5 38.68 38.5 15,150 586,000
TS4

-0.31

 (-6.95%)

4.77 4.15 4.46 4.59 4.6 4.15 4.15 4.28 4.15 38,740 166,000
TSC

0.15

 (5.36%)

2.99 2.61 2.8 2.8 2.97 2.8 2.95 2.92 2.95 1,131,260 3,308,000
TTB

-0.1

 (-0.44%)

24.15 21.05 22.6 22.6 22.6 22.4 22.5 22.46 22.5 1,543,580 33,261,000 1,000,000
TTE

0.6

 (3.66%)

17.5 15.3 16.4 15.3 17.1 15.3 17 16 17 250 4,000
TTF

0.03

 (1.01%)

3.18 2.78 2.98 2.94 3.05 2.93 3.01 2.99 3.01 670,920 2,009,000
TV2

-0.3

 (-0.34%)

95.7 83.3 89.5 89 91.5 88 89.2 89.66 89.2 49,240 4,415,000
TVB

-0.3

 (-1.9%)

16.9 14.7 15.8 15.9 15.95 15.5 15.5 15.71 15.5 85,080 1,337,000
TVS

0

 (0%)

12.1 10.6 11.35 11.45 11.8 11.35 11.35 11.53 11.35 25,670 296,000
TVT

0.1

 (0.47%)

23 20 21.5 21.6 21.8 21.6 21.6 21.62 21.6 2,220 48,000
TYA

0.1

 (0.71%)

15.1 13.2 14.15 14.55 14.55 13.95 14.25 14.12 14.25 18,770 265,000
UDC

0

 (0%)

5.35 4.65 5 0 0 0 5 0 5
UIC

-1

 (-2.44%)

43.85 38.15 41 38.15 40 38.15 40 39.08 40 1,740 68,000
VAF

0

 (0%)

9.98 8.68 9.33 0 0 0 9.33 0 9.33
VCB

-0.1

 (-0.12%)

91.3 79.5 85.4 85.5 85.8 84.6 85.3 85.02 85.3 938,120 79,914,000 400,000
VCF

0.8

 (0.44%)

194.4 169 181.7 182.5 182.5 182.5 182.5 180 182.5 50 9,000
VCI

0.4

 (1.16%)

36.8 32 34.4 34.05 34.9 34.05 34.8 34.66 34.8 67,100 2,326,000
VDP

0.2

 (0.64%)

33.45 29.15 31.3 31 31.5 31 31.5 31.01 31.5 4,160 129,000
VDS

-0.1

 (-1.27%)

8.45 7.35 7.9 7.9 7.9 7.8 7.8 11.11 7.8 90 1,000
VFG

2

 (5.13%)

41.7 36.3 39 41 41 41 41 41 41 10 410
VGC

0.3

 (1.59%)

20.2 17.6 18.9 18.9 19.2 18.9 19.2 19.06 19.2 97,320 1,855,000
VHC

-0.4

 (-0.51%)

83.3 72.5 77.9 77.9 78.4 77.3 77.5 77.75 77.5 83,400 6,484,000
VHM

-0.1

 (-0.12%)

92 80 86 86 86 85 85.9 85.44 85.9 620,550 53,004,500 85,000
VIC

0.3

 (0.26%)

124.9 108.7 116.8 116.8 117.5 116.8 117.1 117.17 117.1 130,200 15,255,000
VID

0

 (0%)

4.49 3.91 4.2 4.2 4.2 3.93 4.2 4.13 4.2 5,330 22,000
VIP

0

 (0%)

5.38 4.68 5.03 5.03 5.03 5 5.03 5.03 5.03 38,370 193,000
VIS

0.2

 (0.73%)

29.2 25.4 27.3 27.5 27.5 27.5 27.5 28.33 27.5 600 17,000
VJC

0.1

 (0.07%)

153.9 133.9 143.9 143.9 144.4 143 144 143.53 144 1,184,000 170,291,440 748,260
VMD

0

 (0%)

25.55 22.25 23.9 0 0 0 23.9 0 23.9
VND

0

 (0%)

14.7 12.8 13.75 13.75 13.75 13.6 13.75 13.7 13.75 127,930 1,753,000
VNE

-0.07

 (-1.94%)

3.85 3.35 3.6 3.6 3.6 3.53 3.53 3.54 3.53 53,100 188,000
VNG

0

 (0%)

23.8 20.7 22.25 22.25 22.3 22.15 22.25 22.22 22.25 280,270 6,229,000
VNL

-1.25

 (-6.91%)

19.35 16.85 18.1 16.85 16.85 16.85 16.85 16.85 16.85 10 169
VNM

-0.2

 (-0.15%)

141.7 123.3 132.5 132.5 132.7 131.2 132.3 131.9 132.3 847,820 111,828,000
VNS

-0.4

 (-2.78%)

15.4 13.4 14.4 14.2 14.2 14 14 13.92 14 3,520 49,000
VOS

-0.05

 (-2.7%)

1.97 1.73 1.85 1.85 1.92 1.8 1.8 1.95 1.8 5,140 10,000
VPB

0.25

 (1.14%)

23.4 20.4 21.9 21.8 22.15 21.65 22.15 21.93 22.15 7,540,120 164,502,000 2,050,000
VPD

0.1

 (0.6%)

17.95 15.65 16.8 16.75 17.8 16.7 16.9 16.61 16.9 2,830 47,000
VPG

0

 (0%)

24.7 21.5 23.1 23.1 23.2 23.1 23.1 23.1 23.1 151,600 3,502,000
VPH

0.02

 (0.44%)

4.81 4.19 4.5 4.6 4.6 4.32 4.52 4.49 4.52 75,080 337,000
VPI

0.05

 (0.12%)

44.35 38.55 41.45 41.45 41.55 41.2 41.5 41.37 41.5 246,160 10,183,000
VPK

0.06

 (3%)

2.14 1.86 2 1.86 2.06 1.86 2.06 1.91 2.06 3,140 6,000
VPS

0

 (0%)

13.5 11.8 12.65 0 0 0 12.65 0 12.65
VRC

0

 (0%)

16.05 13.95 15 14.8 15 14.75 15 14.85 15 396,490 5,886,000
VRE

0.35

 (1.1%)

34.1 29.7 31.9 31.9 32.3 31.9 32.25 32.17 32.25 2,728,250 87,750,130 827,920
VSC

0.15

 (0.59%)

27.1 23.6 25.35 25.5 25.7 25.4 25.5 25.54 25.5 74,990 1,915,000
VSH

-0.2

 (-1.01%)

21.15 18.45 19.8 19.6 19.6 19.6 19.6 20 19.6 1,000 20,000
VSI

1.3

 (5.49%)

25.35 22.05 23.7 24.95 25 24.95 25 27.27 25 110 3,000
VTB

0.55

 (3.56%)

16.5 14.4 15.45 15.45 16 15.45 16 16.67 16 480 8,000
VTO

-0.04

 (-0.54%)

7.85 6.83 7.34 7.35 7.35 7.3 7.3 7.17 7.3 3,070 22,000
YBM

-0.07

 (-1.21%)

6.17 5.37 5.77 5.77 5.8 5.65 5.7 5.51 5.7 1,270 7,000
YEG

-2.7

 (-4.84%)

59.7 51.9 55.8 53 54.4 52.3 53.1 53.01 53.1 45,820 2,429,000