• HSX

  • HNX

  • UPCoM

  • VN30

  • HNX30

  • Ngày giao dịch:
  • Tình trạng thị trường:
Đợt 1: 580.89 ▲+0.58  0.10%
KL: 1,752,280 GT: 28.61 tỷ
Đợt 2: 567.96 ▼-12.35  -2.13%
KL: 97,242,800 GT: 1,562.28 tỷ
Đợt 3: 565.33 ▼-14.98  -2.58%
KL: 106,747,120 GT: 1,739.60 tỷ
Toàn thị trường
KL: 116,972,898 GT: 1,955.35 tỷ
Số mã CK tăng : 24 (0) Số mã CK giảm: 235 (0) Số mã CK không đổi: 28
16.7 14.7 15.7 AAM 14.7 30 14.8 20  AAM ▼ -0.9 14.8 2,00 5,01 15.4 10,00 15.5 5,42 15.7 1,14 14.8 15.5 14.8
54.5 47.5 51 ABT 48.5 10  ABT ■ 51 50 8 51 1,00 52 1,03 51 51 51
32.1 27.9 30 ACC 27.9 2,30 29 3,44  ACC ▼ -1.0 29 50 50 30 40 31.5 1,00 32 70 29 29 29
10.9 9.5 10.2 ACL 9.6 50 9.7 10,60 9.8 89  ACL ▼ -0.4 9.8 1 84,01 9.9 10,02 10.2 1 10.3 1,14 9.9 10.3 9.8
23.2 20.2 21.7 AGF 20.4 5,00 20.5 50 20.6 1,26  AGF ▼ -1.1 20.6 1,74 6,16 20.9 2,49 21 6,54 21.3 1,16 21 21 20.6
15.7 13.7 14.7 AGM 13.7 50 13.8 50  AGM ▼ -0.1 14.6 1 2,40 14.6 1,65 14.7 1 14.9 1,02 14.7 14.7 13.8
9 8 8.5 AGR 8 292,64 8.1 91,03 8.2 29,73  AGR ▼ -0.2 8.3 40,12 1,808,06 8.3 22,24 8.4 49,54 8.5 97,06 8.6 8.6 8.2
4.6 4 4.3 ALP 4.1 20,10 4.2 4,39 4.3 1  ALP ▲ 0.2 4.5 1,05 24,44 4.5 6,97 4.6 3,27 4.2 4.6 4.2 10,00
11.4 10 10.7 ANV 10 96  ANV ▼ -0.3 10.4 4,00 89,64 10.4 16,94 10.6 7,50 10.7 12,45 10.8 10.8 10
14.4 12.6 13.5 APC 12.6 3,01 13.3 50 13.4 1,00  APC ■ 13.5 13.8 6 13.9 30 14 10,02 13.5 13.5 13.5
12.7 11.1 11.9 ASM  ASM ▼ -0.8 11.1 27,90 932,23 11.1 67,04 11.2 17,00 11.3 11,20 11.7 11.8 11.1 50
8.5 7.5 8 ASP  ASP ▼ -0.5 7.5 75,58 138,43 7.7 6,89 7.8 4,36 7.9 3,60 7.9 8.1 7.5
5.6 5 5.3 ATA 5 23,32 5.1 1,80  ATA ▼ -0.2 5.1 3,82 42,90 5.2 3,57 5.3 9,41 5.4 11,11 5.3 5.4 5.1
7.9 6.9 7.4 AVF  AVF ▼ -0.5 6.9 19,73 817,01 7 8,52 7.1 11,86 7.2 23,60 7.4 7.5 6.9
46.5 40.5 43.5 BBC 40.6 1,00 40.7 2,01 41 2,55  BBC ▼ -0.6 42.9 1 11,60 42.9 1,96 43 2,00 43.4 9 44 44 41
11.8 10.4 11.1 BCE 10.4 15,16 10.5 12,00 10.6 24,90  BCE ▼ -0.5 10.6 7,38 72,23 10.7 7,50 10.8 5,60 10.9 3,05 11 11.1 10.6 10,30
24.3 21.3 22.8 BCI 21.3 1,88  BCI ▼ -1.5 21.3 33 63 22.1 1,00 22.8 5,65 23 2,00 22.1 22.1 21.3
5.6 5 5.3 BGM 5 38,26  BGM ▼ -0.3 5 21,81 412,41 5.1 14,64 5.2 24,90 5.3 32,73 5.3 5.3 5
12.8 11.2 12 BHS 11.6 30 11.7 3,40 11.8 11  BHS ■ 12 20 26,91 12 14,03 12.1 9,99 12.2 6,79 12 12.1 11.9
13.5 11.9 12.7 BIC 11.9 25,50 12 2,50 12.1 22  BIC ▼ -0.5 12.2 61 43,40 12.2 99 12.4 4,00 12.5 2,05 12.7 12.7 12
17.2 15 16.1 BID 15.7 13,93 15.8 54,37 15.9 6,10  BID ▼ -0.2 15.9 17,11 763,37 16 37,10 16.1 33,70 16.2 64,16 16.1 16.2 15.9 255,00
36 31.4 33.7 BMC 31.4 2,11  BMC ▼ -2.3 31.4 13,60 102,86 31.8 1,20 31.9 2,15 32 5,04 33.5 33.5 31.4 4,50
17.3 15.1 16.2 BMI 15.1 31,25 15.2 41,54 15.3 14,01  BMI ▼ -0.9 15.3 22,34 424,42 15.4 1,17 15.5 6,74 15.7 13,00 16.2 16.3 15.2
85.5 74.5 80 BMP 77 13,80 77.5 3,70 78 23  BMP ▼ -0.5 79.5 4,02 18,19 79.5 1,23 80 11,91 80.5 4,80 80 80 78
11.4 10 10.7 BRC 10 1,49 10.1 80 10.2 29  BRC ▼ -0.5 10.2 1 2 11.2 10 11.3 2 11.4 6,05 11.2 11.2 10.2
8.4 7.4 7.9 BSI 7.4 34  BSI ▼ -0.5 7.4 19,66 181,86 7.5 17,20 7.6 11,81 7.7 16,79 7.9 7.9 7.4
8.3 7.3 7.8 BT6 7.3 1 7.4 3,89  BT6 ▼ -0.4 7.4 11 11 7.8 8 7.9 50 8 96 7.4 7.4 7.4
15.6 13.6 14.6 BTP  BTP ▼ -1.0 13.6 58,87 500,75 13.8 3,00 13.9 39 14 6,00 14.6 14.6 13.6
36.3 31.7 34 BTT 31.7 3 32 5 33.5 3,10  BTT ■ 34 30 32 34 1,70 36.3 9 36.3 36.3 34 2
43.9 38.3 41.1 BVH 39.4 21 39.5 12,94 39.6 20,27  BVH ▼ -1.5 39.6 33,12 359,97 39.7 10 39.8 5 40 3,70 41 41 39.5 11,60
19.5 17.1 18.3 C21 17.3 4,49 17.9 20 18 50  C21 ▲ 0.9 19.2 13 2,11 19.2 3,28 19.3 1,00 19.5 51 17.2 19.2 17.2
33.1 28.9 31 C32 29.8 5,00 30 1,20 30.1 25  C32 ▼ -0.9 30.1 25 67,12 30.3 7,70 30.6 50 30.7 20 30.4 30.5 30.1
22.4 19.6 21 C47  C47 ■ 21 21 83 21.5 10 21.9 70 21 21 21
12.7 11.1 11.9 CCI 11.3 2,00 11.4 3,50 11.5 90  CCI ▼ -0.4 11.5 10 10 12.6 5,10 12.7 1,02 11.5 11.5 11.5
6.9 6.1 6.5 CCL  CCL ▼ -0.4 6.1 5,82 142,70 6.1 43,32 6.2 9,12 6.3 2,00 6.5 6.5 6.1 2
9.2 8 8.6 CDC  CDC ▼ -0.6 8 42 123,28 8.3 11,09 8.4 30 8.6 10,26 8.5 8.5 8
5 4.4 4.7 CIG  CIG ▼ -0.3 4.4 8 28,78 4.4 8,55 4.6 2,24 4.7 5,49 4.5 4.7 4.4
29.1 25.3 27.2 CII  CII ▼ -1.9 25.3 122,20 1,570,53 25.3 5,00 25.6 4,60 25.7 2,03 27.2 27.3 25.3 28,00
29.9 26.1 28 CLC 26.4 61 27.5 1,00 27.6 38  CLC ▼ -0.2 27.8 2 13,54 27.8 8 27.9 3,00 28 2,50 27.9 28 27.6 2
10.7 9.3 10 CLG 9.3 3,02 9.5 1 9.6 1  CLG ▼ -0.3 9.7 5,44 47,55 9.7 1,70 9.8 5,00 9.9 2,66 9.8 10 9.3
5 4.4 4.7 CLP  CLP ▼ -0.2 4.5 32 5,00 4.5 18 4.9 1,00 5 1,19 4.5 4.5 4.4
17.5 15.3 16.4 CLW 15.4 1,00  CLW ■ 16.4 1 6,31 16.4 39 16.5 1,55 16.6 16 16.5 16.5 16
7.1 6.3 6.7 CMG  CMG ▼ -0.4 6.3 7,76 13,85 6.7 27,39 6.8 5,10 7 2,60 6.3 6.9 6.3
10.8 9.4 10.1 CMT  CMT ■ 10.1 2,90 12,91 10.1 1,09 10.2 21 10.3 2,31 9.5 10.1 9.5 12,90
14.1 12.3 13.2 CMV 12.4 9  CMV ■ 13.2 1 95 13.2 48 13.3 1,00 13.4 63 12.4 13.2 12.4
6.4 5.6 6 CMX 5.6 4,59  CMX ▼ -0.4 5.6 22,40 159,49 5.7 2,00 5.8 3,00 5.9 18,20 5.8 5.9 5.6
46 40 43 CNG 41 1,90 41.1 2 41.5 1,00  CNG ▲ 0.3 43.3 15,03 60,96 43.3 36 43.4 5,50 43.5 2,33 42.5 43.3 41
3.9 3.5 3.7 CNT  CNT ▼ -0.2 3.5 1 33,71 3.5 6,46 3.7 6,31 3.9 10 3.6 3.7 3.5
36.3 31.7 34 COM 33 99  COM ▼ -1.0 33 1 1,51 34.4 5 34.5 1,00 35 2,00 34 34 33 1,50
41.8 36.4 39.1 CSM 38.1 11 38.2 11,35 38.3 108,87  CSM ▼ -0.8 38.3 69,45 779,36 38.4 30 38.5 10,00 38.6 4,24 39 39 38.3 21,45
68 60 64 CTD 61 4,80 62 4,00 63 57  CTD ▼ -1.0 63 98 18,14 63.5 1,00 65 50 65.5 3,00 63.5 63.5 62
17.2 15 16.1 CTG 15.6 19,98 15.7 64,36 15.8 16,44  CTG ▼ -0.3 15.8 50,12 581,36 15.9 5,01 16 38,49 16.1 57,88 16.2 16.2 15.8 10
11.9 10.5 11.2 CTI 10.8 8  CTI ▼ -0.4 10.8 1 2 11.9 17 11 11 10.8
7.5 6.7 7.1 CYC  CYC ▼ -0.1 7 15 2,05 7 4,55 7.1 10,64 7.2 1,15 6.7 7 6.7
25.8 22.6 24.2 D2D 23.5 5,20 24 1,00 24.2 1,50  D2D ■ 24.2 10 5,50 25 1,00 25.7 1,40 25.8 1,10 25 25 24.1
15.1 13.3 14.2 DAG 13.5 3,00 13.6 2,50 13.8 1,23  DAG ▼ -0.4 13.8 1,50 1,50 14.2 20 15.1 1,50 13.8 13.8 13.8
30.4 26.6 28.5 DCL 26.8 5,00 27 2,00 27.1 49  DCL ▼ -1.4 27.1 10,15 19,47 27.5 2,32 27.7 8,34 27.8 97 28 28.9 27.1
3.1 2.7 2.9 DCT 2.7 60,39  DCT ▼ -0.2 2.7 12,55 142,23 2.8 11,30 2.9 5,38 3 16,20 2.9 2.9 2.7
10.4 9.2 9.8 DHA 9.2 21,80  DHA ▼ -0.6 9.2 15,00 37,19 9.8 5,90 9.9 6,50 10 5,00 9.4 9.8 9.2
15.8 13.8 14.8 DHC 14.3 10,00 14.5 1,00 14.6 65  DHC ▲ 0.1 14.9 1 68,97 14.9 2,99 15 8,94 15.2 14,00 14.8 15 14.6 67
150 132 141 DHG 138 93 139 1,08 140 23,00  DHG ■ 141 10 22,35 141 9,87 142 9,39 143 3,30 141 143 140
9.5 8.3 8.9 DHM  DHM ▼ -0.6 8.3 25,03 496,87 8.3 15,50 8.4 7,30 8.5 20,93 8.8 8.8 8.3 1,00
9.7 8.5 9.1 DIC 8.5 15,50  DIC ▼ -0.6 8.5 21,05 126,37 8.6 10,81 8.7 4,23 8.8 5,75 9.1 9.1 8.5
18.8 16.4 17.6 DIG 16.4 44,92  DIG ▼ -1.1 16.5 90,07 260,75 16.5 17,59 16.9 1,00 17 95 16.9 17.6 16.4 5,70
10.4 9.2 9.8 DLG  DLG ▼ -0.6 9.2 97,47 1,972,72 9.2 81,25 9.3 27,10 9.4 38,70 9.5 9.6 9.2
47.2 41.2 44.2 DMC 42.4 2 42.5 15 43.8 1  DMC ■ 44.2 2,01 2,41 43.9 4,78 44 2,42 44.1 1 44 44.2 44 10
39.3 34.3 36.8 DPM 34.9 20,15 35 27,00 35.1 22,67  DPM ▼ -1.7 35.1 87,75 1,422,80 35.2 30 35.3 1,09 35.4 20 36.3 36.4 35 65,40
44.5 38.7 41.6 DPR 40 14,30 40.1 5,00 40.2 50  DPR ▼ -1.0 40.6 10,10 308,38 40.6 8,77 40.7 87 40.8 6,12 41.4 41.6 39.9 3,48
42.1 36.7 39.4 DQC 37.2 10,00 37.3 20 38 1,00  DQC ▼ -0.9 38.5 5,00 136,05 38.5 75 38.8 3 38.9 50 39 39 36.8 5,00
45.7 39.9 42.8 DRC 40.6 12,00 40.7 9,54 41 6,61  DRC ▼ -1.8 41 41,29 665,55 41.2 3,00 41.3 2,00 41.4 5,00 42.5 43.4 40.5 219,89
4.3 3.9 4.1 DRH  DRH ▼ -0.2 3.9 1 87,22 3.9 4,64 4 2,60 4.1 25,75 3.9 4 3.9
34.2 29.8 32 DRL 30.5 50 32 7  DRL ■ 32 3 3 32.5 2,00 33 1,00 32 32 32
62.5 54.5 58.5 DSN 56.5 2,20 57 20 57.5 2  DSN ▼ -0.5 58 1 1 58 1,84 58.5 52 59 19 58 58 58
4.2 3.8 4 DTA  DTA ▼ -0.2 3.8 16 4,51 3.8 84 4.1 3,49 4.2 10,49 4 4.1 3.8
10.9 9.5 10.2 DTL 9.7 2,00 9.8 10,00  DTL ▼ -0.3 9.9 4,00 5,00 10 1,00 10.2 4,70 10.3 20 9.9 9.9 9.9
7.1 6.3 6.7 DTT 6.4 1,00 6.5 60  DTT ▼ -0.2 6.5 40 2,40 7 1,00 6.7 6.7 6.5
44.9 39.1 42 DVP 41.5 1 41.6 4 42 20  DVP ■ 42 2 6,58 42.5 1,90 42.8 50 43 4,55 41.4 42.5 41.4 4
17.1 14.9 16 DXG 15 38,90 15.1 6,80 15.2 2,66  DXG ▼ -0.8 15.2 108,45 449,74 15.5 9,30 15.6 14,00 15.7 2,00 16 16 14.9 40,00
5.6 5 5.3 DXV  DXV ▼ -0.3 5 32 3,22 5 30 5.1 2,50 5.3 1,50 5.1 5.1 5
14.6 12.8 13.7 EIB 13.3 194,68 13.4 160,50 13.5 18,42  EIB ▼ -0.2 13.5 92,20 1,071,26 13.6 53,33 13.7 45,19 13.8 20,81 13.6 13.6 13.4 70
18 15.8 16.9 ELC 15.8 1 15.9 1,00  ELC ▲ 1.0 17.9 1 1 17.9 1,40 18 2,10 17.9 17.9 17.9
6.4 5.6 6 EMC 5.6 1  EMC ■ 6 1 3,08 6 2,43 6.3 55 6.4 2,24 5.6 6 5.6
26.9 23.5 25.2 EVE 23.5 9,99  EVE ▼ -1.7 23.5 2 1,52 25.8 1 25.9 21 26 2,96 24.5 24.5 23.5
14.2 12.4 13.3 FCM 12.4 45,25  FCM ▼ -0.9 12.4 56,34 378,45 12.5 1,00 12.6 5 12.7 3,13 12.6 13.2 12.4
26.7 23.3 25 FCN 23.4 21,10 23.5 9,44 23.6 16,96  FCN ▼ -1.4 23.6 43,96 425,54 23.7 2,09 23.8 3,92 23.9 17 25 25 23.5 15,50
24.3 21.3 22.8 FDC 21.5 1,20 21.8 2,19  FDC ▼ -1.0 21.8 3,25 25,18 22 3,54 22.2 45 22.3 2,75 22.8 22.8 21.8
3.1 2.7 2.9 FDG  FDG ▼ -0.2 2.7 2,00 6,09 2.7 50,40 2.9 50 3.1 5 2.7 2.7 2.7
14.6 12.8 13.7 FLC  FLC ▼ -0.9 12.8 619,31 11,189,03 12.8 208,55 12.9 36,44 13 64,72 13.8 13.9 12.8 8
17.9 15.7 16.8 FMC 15.7 4,65 15.8 2,70  FMC ▲ 0.2 17 1 8,12 16.3 4,08 17 6,20 17.1 1,05 16.4 17 15.8 2,25
74.5 65.5 70 FPT 66.5 15,30 67 52,08 67.5 34,15  FPT ▼ -2.5 67.5 175,40 1,033,56 68 8,50 68.5 30,05 69 44,34 70 70 67.5 2,01
98 86 92 GAS 90 58,06 90.5 63,65 91 36,05  GAS ▼ -1.0 91 68,28 391,85 91.5 24,39 92 21,60 92.5 22,04 92.5 92.5 90.5 233,57
26.6 23.2 24.9 GDT 24.5 5,30 24.9 5,00 25 1,55  GDT ▲ 0.1 25 4,30 10,35 25.1 5 25.3 5 26 90 25 25 25
27.7 24.1 25.9 GIL 24.2 56 24.3 25 24.5 48  GIL ▼ -1.4 24.5 10 13,50 26 12,36 26.5 5,00 27 5,00 26 26 24.5
34.7 30.3 32.5 GMC 30.3 30 32.1 1,01 32.2 15  GMC ▼ -0.3 32.2 75 3,95 33.1 20 33.2 1,15 33.5 1,16 33.2 33.2 32.2
32.7 28.5 30.6 GMD  GMD ▼ -2.1 28.5 168,57 325,65 29.5 50 29.6 3,72 30 4,80 30.6 30.6 28.5
14.3 12.5 13.4 GSP 12.9 1,52 13 13 13.1 1  GSP ▼ -0.2 13.2 16,18 107,46 13.2 13,40 13.3 8,17 13.4 8,93 13.4 13.4 12.9
12.1 10.7 11.4 GTA 10.7 2,10 10.8 98 11.1 30  GTA ▼ -0.2 11.2 1 3,57 11.2 47 11.3 1,30 11.4 1,99 12.1 12.1 10.8 2
7.5 6.7 7.1 GTT  GTT ▼ -0.4 6.7 26,04 1,182,35 6.7 55,00 6.8 50,99 6.9 36,95 7 7.1 6.7
28.7 25.1 26.9 HAG 26 85,92 26.1 28,70 26.2 145,11  HAG ▼ -0.6 26.3 269,61 2,928,51 26.3 62,13 26.4 60,08 26.5 6,19 27 27 26.2 18,00
23.5 20.5 22 HAI 21 2,00 21.2 1,00 21.5 2,00  HAI ■ 22 1,00 1,00 22 19 22.3 1 22.5 44 22 22 22
10.2 9 9.6 HAP  HAP ▼ -0.6 9 29,51 344,69 9 10,50 9.1 9,50 9.2 7,49 9.6 9.6 9 10
9.8 8.6 9.2 HAR  HAR ▼ -0.6 8.6 50,21 1,572,89 8.7 14,01 8.8 77,41 8.9 22,46 9.2 9.2 8.6
6.9 6.1 6.5 HAS 6.1 1,00 6.2 1  HAS ▼ -0.1 6.4 1 10 6.4 98 6.5 2,00 6.6 8,98 6.2 6.4 6.2
7.4 6.6 7 HAX  HAX ▼ -0.4 6.6 9 19 6.6 1 7.2 1 7.3 4,31 7 7 6.6
21 18.4 19.7 HBC 18.4 11,31 18.5 3,29  HBC ▼ -1.2 18.5 12,51 102,88 18.7 1 18.8 1 18.9 18,33 19.6 19.6 18.5
39.6 34.6 37.1 HCM 34.6 86,34  HCM ▼ -2.5 34.6 239,25 1,306,86 34.8 1,00 34.9 15,00 35 4,85 37.1 37.1 34.6
28.3 24.7 26.5 HDC 25 1 25.2 2,00 25.3 50  HDC ▼ -0.6 25.9 2,00 7,58 25.9 2,46 26 6,60 26.3 50 26.5 26.5 25.3
29.8 26 27.9 HDG 26.5 11,18 26.6 2,50 26.7 7,46  HDG ▼ -1.2 26.7 43,73 301,61 27 17,66 27.3 50 27.5 1,99 27 27.9 26.7 5,20
33.5 29.3 31.4 HHS 30.1 3 30.3 2 30.5 1  HHS ▼ -0.1 31.3 6,80 44,37 31 7,00 31.2 28 31.3 44 31.4 31.4 31.3
5 4.4 4.7 HLA 4.4 94,52  HLA ▼ -0.3 4.4 70,25 250,51 4.5 37,31 4.6 172,45 4.7 58,39 4.7 4.7 4.4
5.8 5.2 5.5 HLG 5.2 1,21  HLG ■ 5.5 5.6 55 5.7 3 5.8 7,56 5.5 5.5 5.5
11 9.6 10.3 HMC 9.9 1,00 10 5,30 10.1 2,17  HMC ▼ -0.2 10.1 50 2,01 10.2 79 10.3 4,94 10.4 50 10.2 10.2 10.1
29.9 26.1 28 HOT 26.2 20 27.6 20  HOT ■ 28 28 28 28
57.5 50.5 54 HPG 51 101,63 51.5 45,39 52 13,14  HPG ▼ -2.0 52 72,13 785,14 52.5 6,18 53 26,75 53.5 47,42 54 54.5 51.5 326,70
8.4 7.4 7.9 HQC  HQC ▼ -0.5 7.4 46,78 3,070,34 7.4 71,39 7.5 70,45 7.6 146,65 7.9 7.9 7.4 2,00
49.2 42.8 46 HRC 45.5 20 45.9 10  HRC ■ 46 27 1,12 46 95 46.5 81 47 21 43 46 42.8
57 49.8 53.5 HSG 49.8 6,34 49.9 1,02 50 6,05  HSG ▼ -3.5 50 49,25 192,51 51 3,52 51.5 10,71 52 5,00 54 54 50 50,50
4.3 3.9 4.1 HSI 3.9 97  HSI ▼ -0.2 3.9 70 24,90 4 9,95 4.1 14,00 4.2 6,69 4 4 3.9 13,38
10.9 9.5 10.2 HT1  HT1 ▼ -0.7 9.5 15,47 1,012,21 9.5 50,04 9.6 3,60 9.7 1,70 10.3 10.3 9.5 103,00
10.9 9.5 10.2 HTI 9.5 10,10 9.6 6,73  HTI ▼ -0.2 10 6 5,36 10 45 10.1 1,00 10.2 6,00 9.8 10 9.7
16.4 14.4 15.4 HTL  HTL ■ 15.4 15.4 12 16 18 16.4 1 15.4 15.4 15.4
18.9 16.5 17.7 HTV 16.6 6,20 17 95 17.1 20  HTV ▼ -0.2 17.5 6 1,47 17.5 14 18 2 18.3 3 17.6 18.3 17.5 1
9.2 8 8.6 HU1 8.1 1,00 8.3 50 8.4 1  HU1 ▲ 0.2 8.8 1 4,02 8.8 12,98 9 3,07 9.2 10 8.6 8.8 8.6
10.1 8.9 9.5 HU3 9.2 1,00 9.3 1,06 9.4 71  HU3 ■ 9.5 51 11,05 9.5 1,05 9.8 4,02 10.1 10 9.5 9.5 9.3 5,50
28.2 24.6 26.4 HVG 25.1 21,00 25.2 23,00 25.3 17,25  HVG ▼ -1.1 25.3 36,45 714,71 25.4 27,00 25.5 13,79 25.6 6,77 26.3 26.4 25.3
5.8 5.2 5.5 HVX 5.3 20  HVX ▼ -0.2 5.3 70 1,80 5.4 1,00 5.5 8 5.6 11 5.3 5.3 5.3
5.9 5.3 5.6 ICF 5.3 7,76 5.4 1,01 5.5 1  ICF ▲ 0.1 5.7 31 33,64 5.6 3,14 5.7 5,03 5.9 2,00 5.7 5.7 5.3
14.3 12.5 13.4 IDI  IDI ▼ -0.9 12.5 60,28 576,35 12.5 86,28 12.7 2,57 12.8 60 13.2 13.8 12.5
13.3 11.7 12.5 IJC  IJC ▼ -0.8 11.7 49,57 1,804,97 11.7 48,59 11.8 10,64 11.9 16,50 12.4 12.5 11.7 3,00
65 57 61 IMP 58 31 58.5 1,68 59 85  IMP ▼ -1.5 59.5 54 16,13 59.5 1,34 60 60 60.5 36 61 61 58.5 70
9.9 8.7 9.3 ITA  ITA ▼ -0.6 8.7 450,85 6,941,42 8.7 61,80 8.8 183,60 8.9 226,95 9.2 9.3 8.7 15,00
10.5 9.3 9.9 ITC  ITC ▼ -0.6 9.3 11,50 567,66 9.3 30 9.4 13,70 9.5 13,00 9.8 9.8 9.3
7.5 6.7 7.1 ITD 6.7 50,13  ITD ▼ -0.3 6.8 13,36 87,15 6.8 1,74 6.9 6,65 7 17,47 7.1 7.1 6.7
16.3 14.3 15.3 JVC 14.7 10,50 14.8 15,15 14.9 15,18  JVC ▼ -0.4 14.9 17,83 213,38 15.1 29,34 15.2 33,15 15.3 19,80 15.3 15.4 14.9
12.4 10.8 11.6 KAC  KAC ▲ 0.8 12.4 5 1,05 12.4 1,71 12.3 12.4 10.8
12.7 11.1 11.9 KBC  KBC ▼ -0.8 11.1 30,93 1,003,04 11.1 39,46 11.2 49,80 11.3 46,50 11.7 11.7 11.1 13,08
62.5 54.5 58.5 KDC 54.5 10,88  KDC ▼ -4.0 54.5 56,00 123,92 55 25,00 55.5 10,21 56 16,99 58.5 59.5 54.5 48,39
17 14.8 15.9 KDH 14.9 1,01 15 7,60 15.4 1,42  KDH ▼ -0.1 15.8 3,00 33,52 15.8 7,80 15.9 12,22 16 3,91 16.2 16.2 15.4
25.1 21.9 23.5 KHA 22.7 10,00 23.3 31  KHA ▼ -0.2 23.3 50 39,12 23.4 1,00 23.5 7,50 23.8 4,00 23 23.4 23
15.9 13.9 14.9 KHP 13.9 42,40  KHP ▼ -0.9 14 13,05 103,05 14 87 14.2 9,77 14.4 2,00 14.9 14.9 14
8.1 7.1 7.6 KMR  KMR ▼ -0.5 7.1 20,82 1,264,60 7.1 34,81 7.2 16,63 7.3 76,14 7.6 7.6 7.1
11 9.6 10.3 KSA  KSA ▼ -0.7 9.6 64,68 638,46 9.6 5,88 9.7 10,00 9.8 21,16 10.3 10.3 9.6 6,00
30.4 26.6 28.5 KSB 26.6 3,00 27.5 1,40  KSB ▼ -0.3 28.2 4,61 14,61 28.2 4,99 28.4 30 28.5 5,00 28.9 28.9 27.8
8.4 7.4 7.9 KSH  KSH ▼ -0.5 7.4 3 53 7.4 2,00 7.5 1,00 8 3 7.4 7.4 7.4
7.3 6.5 6.9 KSS  KSS ▼ -0.4 6.5 5,02 1,704,77 6.5 174,35 6.6 68,11 6.7 41,84 6.9 6.9 6.5
7.4 6.6 7 KTB 6.6 68,14 6.7 27,00 6.8 14,67  KTB ▼ -0.2 6.8 101,30 732,14 6.9 33,62 7 52,26 7.1 58,50 6.9 6.9 6.6
16.2 14.2 15.2 L10 14.6 2,00 14.9 50 15 1  L10 ▼ -0.1 15.1 11 12,90 15.1 6,92 15.2 5,00 15.4 3,00 15.3 15.3 14.6
11 9.6 10.3 LAF 9.6 18,17  LAF ▼ -0.7 9.6 14,45 77,11 9.9 30 10 5,46 10.1 25,96 10.3 10.3 9.6
15.9 13.9 14.9 LBM 13.9 5,22 14 10  LBM ▼ -0.1 14.8 1 3,71 14.8 82 14.9 1,10 15 1,95 14 14.8 13.9
8.2 7.2 7.7 LCG 7.2 97,94  LCG ▼ -0.5 7.2 220,53 1,317,93 7.3 17,00 7.4 19,10 7.5 44,94 7.7 7.7 7.2 50
8.2 7.2 7.7 LCM  LCM ▼ -0.5 7.2 339,55 819,21 7.2 1 7.3 20,00 7.4 25,88 7.6 7.7 7.2 50,50
18.1 15.9 17 LGC 15.9 1  LGC ▲ 0.7 17.7 2 4 17.7 3 17.8 4,77 17.9 16 17.9 17.9 15.9
5.4 4.8 5.1 LGL 4.8 1,41  LGL ▼ -0.3 4.8 13,26 20,52 4.9 6,00 5.2 17 5.3 2,25 5.2 5.2 4.8
12.7 11.1 11.9 LHG 11.1 1,00 11.2 1  LHG ■ 11.9 1,50 4,89 11.9 2,08 12.1 2,00 12.3 1,08 11.2 11.9 11.2
32.6 28.4 30.5 LIX 29.9 3,00 30 56 30.3 1  LIX ■ 30.5 1 6,57 30.5 99 31 1,05 31.3 5 30.8 30.8 30.3 2,50
24 21 22.5 LM8 21 1,20  LM8 ▼ -1.5 21 1,00 2,01 21.8 1,00 21.9 65 22 1,00 22.8 22.8 21
12 10.6 11.3 LSS 10.8 15,21 10.9 24,99 11 13,56  LSS ▼ -0.3 11 12,15 92,24 11.1 5,09 11.2 1,38 11.3 14,16 11.5 11.5 11 22,97
15.6 13.6 14.6 MBB 13.7 32,33 13.8 68,52 13.9 155,11  MBB ▼ -0.7 13.9 214,85 3,591,99 14 36,23 14.1 45,11 14.2 47,68 14.6 14.6 13.9
8.4 7.4 7.9 MCG  MCG ▼ -0.5 7.4 50,24 979,68 7.5 29,93 7.6 21,60 7.7 24,30 7.9 8 7.4
20 17.4 18.7 MCP 17.4 1,00  MCP ■ 18.7 18.7 45 20 2,13 18.7 18.7 18.7
6.5 5.7 6.1 MDG 5.7 29,40  MDG ▼ -0.4 5.7 70 14,46 5.8 8,54 6 10 6.1 4,50 5.8 5.9 5.7
12.4 10.8 11.6 MHC 11.3 28,00 11.4 19,41 11.5 25,30  MHC ■ 11.6 53,50 823,69 11.6 1,64 11.7 1,52 11.8 10,35 11.9 12.2 11.4 50
31.8 27.8 29.8 MPC 29 30 29.1 5,00 29.2 5,00  MPC ▲ 0.1 29.9 1 2 29.9 49 30 5,78 30.5 3,20 29.8 29.9 29.8
102 89 95.5 MSN 89 2,17 89.5 5,20  MSN ▼ -6.0 89.5 21,82 40,87 92 30 94 1,15 94.5 1,00 96 96 89.5 46
7 6.2 6.6 MTG  MTG ▼ -0.4 6.2 7,18 86,10 6.2 2,66 6.3 7,86 6.4 10,00 6.7 6.7 6.2
 NAV ▼ -0.4
27.9 24.3 26.1 NBB 24.3 4,60 24.4 1,00 24.5 5,48  NBB ▼ -1.6 24.5 18,00 109,55 25.3 3,72 25.4 6,60 25.5 4,66 25.3 25.8 24.5 5,04
12.1 10.7 11.4 NHS 10.7 14,39 10.8 50 11 12,37  NHS ▼ -0.4 11 50,04 188,76 11.1 1,21 11.2 15,05 11.3 23 11.4 11.4 11 2,00
12.8 11.2 12 NHW  NHW ■ 12 12 12 12
14.4 12.6 13.5 NKG 12.6 45 12.7 1  NKG ▼ -0.7 12.8 2 31,67 12.8 2,33 12.9 2,54 13 5,90 12.7 13.2 12.6
21.5 18.7 20.1 NLG 18.7 13,26 18.8 4,42 18.9 4,99  NLG ▼ -1.2 18.9 4,00 10,39 19.5 4,27 19.7 3,00 19.9 5 20.1 20.1 18.9
59.5 52.5 56 NNC 52.5 2,10 53 30 53.5 67  NNC ▼ -0.5 55.5 1 10,25 55.5 35 56 4,42 57.5 1,10 56 56.5 53.5 3,09
86.5 75.5 81 NSC 76.5 2 77 5 77.5 4  NSC ▲ 1.0 82 6 3,16 82 1,29 82.5 63 83 2,50 82 82 78 2,00
17.5 15.3 16.4 NTL 15.3 70,81 15.4 6,51  NTL ▼ -1.0 15.4 258,95 1,137,70 15.5 2,50 15.6 2,20 15.7 7,91 16.5 16.5 15.4 5,10
3.7 3.3 3.5 NVN  NVN ■ 3.5 3.5 3.5 3.5
8.5 7.5 8 NVT  NVT ▼ -0.5 7.5 7,54 497,32 7.5 27,49 7.6 5,57 7.7 12,50 8 8 7.5
12.5 10.9 11.7 OGC 10.9 538,65  OGC ▼ -0.8 10.9 399,19 3,983,73 11 157,38 11.1 55,28 11.2 90,05 11.5 11.6 10.9
71.5 62.5 67 OPC 64 65 64.5 30 65 1,46  OPC ▼ -1.0 66 10 9,39 66 90 67 1,78 68 2,09 68 68 66
24.1 21.1 22.6 PAC 21.1 6,00 21.2 4,20  PAC ▼ -1.4 21.2 2,00 65,63 22 30 22.2 32 22.6 4,62 22.6 22.9 21.2
44.4 38.6 41.5 PAN 39.1 92 39.3 99 39.5 2,90  PAN ▼ -0.5 41 2,50 12,60 41 66 41.4 2,00 41.5 5,09 43.5 43.5 39.1
42.2 36.8 39.5 PDN 37.6 1,77 37.7 5,00 38 5,00  PDN ▲ 1.0 40.5 32 1,96 40.4 3 40.5 49 41 10,84 38.5 40.5 37.6 52
12.6 11 11.8 PDR 11 44  PDR ▼ -0.8 11 60 5,61 11.2 57 11.5 45 11.6 25 11 11.7 11
20 17.4 18.7 PET 17.8 81,52 17.9 72,60 18 38,40  PET ▼ -0.7 18 31,50 1,237,65 18.1 11,92 18.2 20,67 18.3 2,80 18.5 18.5 18 10
13.4 11.8 12.6 PGC 11.9 9,88 12 35,30 12.1 13,65  PGC ▼ -0.4 12.2 21,00 181,46 12.2 3,16 12.3 20,94 12.4 13,66 12.7 12.7 12.1
48.1 41.9 45 PGD 43 1,12 43.2 1,55 43.3 4  PGD ▼ -0.5 44.5 3,90 4,30 44.4 20 44.5 98 44.8 1,06 43.5 44.5 43.2
10.5 9.3 9.9 PGI 9.3 3,00 9.5 24  PGI ▼ -0.4 9.5 30 4,31 9.8 85 9.9 2,04 10 3,05 9.8 9.8 9.5
31 27 29 PHR 27 2,00 27.5 11,00 28 1,56  PHR ▼ -1.0 28 2 10,50 28.9 1,80 30.4 1,01 30.5 1 31 31 28
9.2 8 8.6 PIT 8 1,60 8.1 7,32  PIT ▼ -0.1 8.5 10 21,42 8.5 5,95 8.6 9,94 8.7 1,60 8.5 8.6 8.1
9.9 8.7 9.3 PJT 8.7 11  PJT ▼ -0.3 9 1 2,94 9 28 9.3 3,30 9.5 15,24 9 9 8.8
6.5 5.7 6.1 PNC 6.2 1 6.3 1 6.4 1  PNC ▲ 0.4 6.5 1 16,60 6.5 3,66 6.4 6.5 6.1
33.1 28.9 31 PNJ 28.9 18,34 29 50 30 1,01  PNJ ■ 31 20 5,43 31 5,39 31.2 1,76 31.3 17 31.7 31.7 28.9
13.6 12 12.8 POM 12 1 12.6 12,00 12.8 86  POM ■ 12.8 40 74 13 1,30 13.2 10 13.3 1,00 12.8 12.8 12.8
23.6 20.6 22.1 PPC 20.8 10,60 20.9 8,35 21 4,18  PPC ▼ -1.1 21 50,60 871,57 21.1 7,04 21.2 6,55 21.3 27,50 22.1 22.1 20.9 14,80
11.9 10.5 11.2 PPI  PPI ▼ -0.7 10.5 9,98 67,81 10.6 10,00 10.7 1,00 10.9 3,00 11.3 11.3 10.5
45.4 39.6 42.5 PTB 40.6 3,00 40.7 10 41 20  PTB ▼ -0.4 42.1 5 6,67 42.1 48 42.2 29 42.3 1,00 42 42.5 41
6.4 5.6 6 PTC 5.6 23,02 5.7 10,00 5.8 2,00  PTC ▼ -0.2 5.8 8,54 33,24 6 1,00 6.1 17 6.2 2 6 6 5.8
6.6 5.8 6.2 PTK  PTK ▼ -0.4 5.8 11,06 1,235,47 5.8 43,37 5.9 58,20 6 84,05 6.1 6.2 5.8
3.9 3.5 3.7 PTL  PTL ▼ -0.2 3.5 48,53 1,088,76 3.5 3 3.6 32,54 3.7 77,91 3.8 3.8 3.5 7,00
88.5 77.5 83 PVD 79.5 8,10 80 21,73 80.5 31,72  PVD ▼ -2.5 80.5 41,36 175,47 81 3,70 81.5 3,47 82 6,35 83 83 80.5 9,76
15.8 13.8 14.8 PVT 14 36,20 14.1 13,56 14.2 513,34  PVT ▼ -0.6 14.2 184,81 1,027,63 14.3 19,61 14.4 8,10 14.5 64,51 14.5 14.8 14.2 486,76
6.9 6.1 6.5 PXI 6.1 28,00 6.2 15,16  PXI ▼ -0.3 6.2 3,08 284,86 6.3 9,41 6.4 25,80 6.5 78,61 6.4 6.5 6.1
5 4.4 4.7 PXL  PXL ▼ -0.3 4.4 3 543,04 4.4 36,39 4.5 61,76 4.6 93,36 4.5 4.6 4.4
2.4 2.2 2.3 PXM  PXM ▼ -0.1 2.2 1 1,09 2.2 1,143,92 2.3 5,91 2.4 1,00 2.2 2.2 2.2
23 20 21.5 PXS 20 43,38 20.1 65,46 20.2 21,14  PXS ▼ -1.4 20.1 35,81 425,05 20.5 5,00 20.9 12,30 21 33,90 21.2 21.4 20.1
5.5 4.9 5.2 PXT  PXT ▼ -0.3 4.9 58 136,72 4.9 20,00 5 14,27 5.1 21,59 5.1 5.1 4.9
13.5 11.9 12.7 QCG 11.9 115,50 12 56,00 12.1 30,00  QCG ▼ -0.5 12.2 35,00 527,43 12.2 3,38 12.3 3,45 12.4 5,00 12.4 12.7 11.9 38,59
57.5 50.5 54 RAL 51 40 52 90 52.5 1,00  RAL ■ 54 1 1,99 54 96 54.5 2,03 55 1,00 54.5 54.5 53 1,10
14.7 12.9 13.8 RDP 12.9 1,10  RDP ▼ -0.8 13 40 62 13 10 13.7 31 13.8 1,14 13 13.8 13 2
30.9 26.9 28.9 REE 27.8 52,96 27.9 42,80 28 10,07  REE ▼ -0.9 28 142,69 1,219,05 28.1 6,93 28.2 49,82 28.3 32,70 28.9 28.9 27.8
9.2 8 8.6 RIC  RIC ▼ -0.6 8 55 12,67 8 2,54 8.4 49 8.8 49 8 8.8 8
10.8 9.4 10.1 SAM 9.4 317,50  SAM ▼ -0.7 9.4 359,71 2,943,98 9.5 11,46 9.6 53,60 9.7 73,38 10.1 10.1 9.4
18.1 15.9 17 SAV 16.5 1,00 16.6 2,30 16.7 60  SAV ▲ 0.3 17.3 20 8,03 17.3 1,81 17.4 1 17.5 1,28 17.7 17.7 17
11.6 10.2 10.9 SBA 10.6 5,33 10.7 6,75 10.8 42,60  SBA ■ 10.9 2,55 161,10 10.9 3 11 21,34 11.1 8,47 11 11 10.9
11 9.6 10.3 SBC 9.6 5  SBC ▼ -0.4 9.9 1 2,61 9.9 49 10 2,00 10.2 2,00 10 10 9.7
13 11.4 12.2 SBT 11.8 6,12 11.9 9,31 12 1,73  SBT ▼ -0.2 12 25,01 283,21 12.1 8,09 12.2 10,50 12.3 1,25 12.3 12.3 12 20,00
27.4 24 25.7 SC5  SC5 ▼ -0.2 25.5 13 3,08 25.5 2,97 25.6 1,68 25.7 2,10 24.2 25.6 24
30.8 26.8 28.8 SCD  SCD ▼ -2.0 26.8 12 1,79 29.9 1,01 30 1,99 30.8 2 26.8 30 26.8 99
13.1 11.5 12.3 SEC 11.8 54 11.9 50 12 3  SEC ▼ -0.1 12.2 2 26,61 12.2 87 12.3 8,29 12.4 12,20 12.2 12.2 12
19.6 17.2 18.4 SFC 17.3 1 17.4 1,00 17.5 1,40  SFC ▲ 1.1 19.5 1 62 19.6 1,10 17.5 19.5 17.5
36.3 31.7 34 SFI 31.7 85 31.8 3,80 32.5 3,60  SFI ■ 34 1,14 1,14 34 1,05 34.5 15,00 35 19,00 34 34 34 1,14
4.2 3.8 4 SGT 3.8 15,50  SGT ▼ -0.1 3.9 1,20 11,20 3.9 23 4 1,01 4.2 20 3.9 3.9 3.9 10,00
6.6 5.8 6.2 SHI 6 21,00 6.1 5,97 6.2 7,01  SHI ▲ 0.1 6.3 4,09 102,82 6.3 2,01 6.4 2,66 6.5 12,80 6.3 6.6 6.1
19 16.6 17.8 SII 16.6 1,00 17.5 2  SII ▼ -0.1 17.7 2 215,00 17.7 6,98 17.8 50 17.9 10,00 17.8 17.9 17.7
24.5 21.3 22.9 SJD 21.6 50 21.7 2,00 21.8 1,00  SJD ▲ 0.1 23 10 21 23 5,09 23.1 5,00 23.2 30 22.7 23 22.7
25.4 22.2 23.8 SJS 22.9 28,00 23 21,10 23.1 50  SJS ▼ -0.6 23.2 52,88 419,64 23.2 35,31 23.3 4,70 23.5 15,34 23.8 23.8 23 260,09
6.7 5.9 6.3 SMA 5.9 9,35  SMA ▼ -0.3 6 8,20 160,59 6 2,30 6.1 33 6.2 17,31 6.3 6.3 5.9
12.8 11.2 12 SMC 11.2 1 11.4 1,00 11.5 2  SMC ▼ -0.2 11.8 1,00 9,52 11.8 1,98 11.9 1,60