• HSX

  • HNX

  • UPCoM

  • VN30

  • HNX30

  • Ngày giao dịch:
  • Tình trạng thị trường:
Đợt 1: 589.35 ▲+0.02  0.00%
KL: 1,412,200 GT: 20.08 tỷ
Đợt 2: 594.90 ▲+5.57  0.95%
KL: 56,055,710 GT: 958.90 tỷ
Đợt 3: 596.07 ▲+6.74  1.14%
KL: 61,274,970 GT: 1,046.67 tỷ
Toàn thị trường
KL: 64,622,962 GT: 1,240.97 tỷ
Số mã CK tăng : 173 (12) Số mã CK giảm: 59 (7) Số mã CK không đổi: 48
15.1 13.3 14.2 AAM 13.7 1,06 14 5,20 14.2 5,00  AAM ▲ 0.8 15 1 1 15 1,04 15.1 1,51 15 15 15
52 45.4 48.8 ABT 48.1 1 48.2 12 48.7 5  ABT ■ 48.8 48.8 3,07 49 1,21 50 50 48.8 48.8 48.8
29.9 26.1 28 ACC 27 44  ACC ▼ -1.0 27 30 33 27.5 7 28 1,43 29.5 53 27.5 27.5 27
10.1 8.9 9.5 ACL 9.1 2,20 9.2 6,33 9.3 2,60  ACL ■ 9.5 38 42 9.4 1,00 9.5 10,00 9.6 3,01 9.5 9.5 9.5
20.1 17.5 18.8 AGF 18.3 40 18.4 3,50 18.5 10  AGF ▲ 0.2 19 1 40 18.9 59 19 1,62 19.1 2,00 18.3 19.3 18.3
11.5 10.1 10.8 AGM 10.5 52 10.8 50 10.9 9  AGM ▲ 0.6 11.4 1 50 11.4 38 11.5 4,89 11.2 11.4 11.2
6.8 6 6.4 AGR 6.3 92,44 6.4 54,59 6.5 91,59  AGR ▲ 0.1 6.5 37,02 380,76 6.6 57,40 6.7 186,43 6.8 96,85 6.4 6.6 6.3
4.2 3.8 4 ALP 3.8 13,02  ALP ▼ -0.1 3.9 1,21 2,30 4 1,62 4.1 1,20 4.2 17,40 4 4 3.9
10.1 8.9 9.5 ANV 9.2 19,33 9.3 17,81 9.4 1,96  ANV ▼ -0.1 9.4 1,00 35,01 9.5 13,22 9.6 2,59 9.7 5,00 9.5 9.6 9.4
16.4 14.4 15.4 APC 14.7 1,00 14.8 20 15 3  APC ▼ -0.4 15 96 2,00 15.1 1,00 15.3 1,99 15.4 3,45 15 15 15
11.4 10 10.7 ASM 10.6 66,50 10.7 90,99 10.8 85,68  ASM ▲ 0.2 10.9 74,96 241,62 10.9 40,66 11 92,56 11.1 63,71 10.7 10.9 10.7
7.9 6.9 7.4 ASP 7.1 17,65 7.2 30,30 7.3 12,72  ASP ■ 7.4 7,18 101,53 7.4 17,81 7.5 41,98 7.6 30,67 7.4 7.5 7.3
5.4 4.8 5.1 ATA 5 36,18 5.1 54,51 5.2 1,01  ATA ▲ 0.2 5.3 5,25 131,17 5.3 35,69 5.4 68,01 5.2 5.3 5.1
4.7 4.1 4.4 AVF 4.4 206,04 4.5 294,76 4.6 220,50  AVF ▲ 0.3 4.7 104,96 1,013,31 4.7 187,96 4.4 4.7 4.4
60 53 56.5 BBC 53 2 53.5 8 54 46  BBC ■ 56.5 9 4,40 56.5 41 57.5 1 58 60 57 57.5 54 10
10.7 9.3 10 BCE 9.8 16,00 9.9 19,35 10 15,55  BCE ▲ 0.1 10.1 7,20 41,36 10.1 1,40 10.2 7,14 10.3 5,76 10 10.3 10
20.6 18 19.3 BCI 18.8 50 19.1 39 19.2 1  BCI ▼ -0.1 19.2 10 4,19 19.3 2,00 19.4 1,00 19.5 80 19 19.3 19
4.8 4.2 4.5 BGM 4.4 114,53 4.5 188,67 4.6 5,14  BGM ▲ 0.1 4.6 27,41 251,76 4.7 118,70 4.8 168,81 4.4 4.7 4.4
11.9 10.5 11.2 BHS 11.1 6,00 11.2 5,50 11.3 2,91  BHS ▲ 0.2 11.4 16 8,40 11.4 50 11.5 5,42 11.6 7,59 11 11.4 11
11.2 9.8 10.5 BIC 10.5 43,46 10.6 25,53 10.7 8,48  BIC ▲ 0.2 10.7 5,10 49,90 10.8 16,00 10.9 5,65 11 10,77 10.6 10.9 10.4 4,50
16.2 14.2 15.2 BID 15 104,27 15.1 61,90 15.2 18,48  BID ■ 15.2 44,13 356,88 15.3 99,56 15.4 66,53 15.5 158,80 15.2 15.3 15.1 2
32.6 28.4 30.5 BMC 30.1 2,13 30.2 21,20 30.5 4,85  BMC ■ 30.5 1,50 25,73 30.6 4 30.7 2,90 30.8 3,28 30.5 30.7 30.5 3,00
14.7 12.9 13.8 BMI 13.5 6,35 13.6 12,42 13.7 3,92  BMI ▲ 0.1 13.9 11,21 68,99 13.9 2,14 14 24,99 14.1 7,50 13.8 14 13.7 1,00
74.5 65.5 70 BMP 69 8,45 69.5 1,23 70 60  BMP ▲ 0.5 70.5 3 40,01 70.5 5,39 71 2,33 71.5 1,95 71 71.5 70
11.2 9.8 10.5 BRC 9.8 2,00 9.9 65 10 62  BRC ■ 10.5 10.5 70 10.8 29 10.9 79 10.5 10.5 10.5
8.1 7.1 7.6 BSI 7.5 84,58 7.6 44,66 7.7 1,05  BSI ▲ 0.1 7.7 5,00 171,50 7.8 9,75 7.9 9,85 8 12,00 7.6 7.8 7.6
7.1 6.3 6.7 BT6 6.7 70  BT6 ▲ 0.2 6.9 88 2,58 6.9 25,33 7 3,66 7.1 4,82 6.9 6.9 6.9
12.8 11.2 12 BTP 11.9 7,10 12 9,41 12.1 29  BTP ▲ 0.1 12.1 3,00 12,80 12.2 2,48 12.3 2,55 12.4 3,00 12 12.2 12
35.3 30.7 33 BTT 31 1,92 31.1 1 32.9 5  BTT ■ 33 2 5,95 33 3,07 33.2 2 33.5 60 31 33 31 2
43.8 38.2 41 BVH 41.6 50 41.8 5,00 42 19  BVH ▲ 1.2 42.2 90 113,71 42.2 13 42.3 1,51 42.4 8,57 40.8 42.6 40.8 9,86
19.7 17.3 18.5 C21 18.2 1 18.4 1 18.6 1  C21 ▲ 0.3 18.8 1 1 19 2,72 19.2 1 19.4 2,00 18.8 18.8 18.8
34.8 30.4 32.6 C32 32.7 7,00 32.8 12,72 32.9 10,50  C32 ▲ 0.4 33 26 28,00 33 8,00 33.2 45 34 5,86 33.2 33.2 32.5 17,28
19.7 17.3 18.5 C47 17.5 1,35  C47 ▼ -1.0 17.5 1,00 1,00 18 4,00 18.3 1,00 18.5 14,66 17.5 17.5 17.5
12.6 11 11.8 CCI 11 52 11.8 8,70  CCI ■ 11.8 12.6 30 11.8 11.8 11.8
5.2 4.6 4.9 CCL 4.8 40,31 4.9 213,17 5 62,47  CCL ▲ 0.2 5.1 51 319,60 5.1 9,98 5.2 46,78 4.9 5.1 4.8
6.6 5.8 6.2 CDC 6.1 22,00 6.2 18,92 6.3 34,44  CDC ▲ 0.1 6.3 1,59 12,28 6.4 11,50 6.5 10,00 6.6 8,38 6.2 6.3 6.2
3.7 3.3 3.5 CIG 3.3 1,46 3.5 20  CIG ▲ 0.1 3.6 3 31,36 3.6 1,97 3.7 3,50 3.3 3.6 3.3 1,00
22.1 19.3 20.7 CII 21 47,01 21.1 7,41 21.2 7,07  CII ▲ 0.5 21.2 38,35 871,73 21.3 31,32 21.4 19,16 21.5 55,60 21 21.4 21
30.9 26.9 28.9 CLC 27 1,00 28.2 2,00 28.3 28  CLC ■ 28.9 5 1,61 28.9 3,45 29 10 29.1 33 28.7 29 28.7 1,49
8.1 7.1 7.6 CLG 7.3 9,93 7.4 4,93 7.5 1,26  CLG ▼ -0.1 7.5 5,01 79,55 7.6 9,77 7.7 5,70 7.8 6,68 7.5 7.6 7.3
37.4 32.6 35 CLL 34.7 3,82 34.8 1,80 35 13  CLL ■ 35 2,67 182,76 35.2 1,00 35.4 3,80 35.5 3,51 34.8 35 34.5 19,86
16.4 14.4 15.4 CLW 14.5 10 15 4,00  CLW ■ 15.4 16.1 5 16.2 2 16.4 15 15.4 15.4 15.4
7.1 6.3 6.7 CMG 6.5 15,00 6.6 17,28 6.7 21,20  CMG ▲ 0.1 6.8 2,00 27,16 6.8 8,00 6.9 15,98 7 4,00 6.7 6.9 6.6
11.7 10.3 11 CMT  CMT ■ 11 30 1,51 11 10,25 11.6 12 10.6 11 10.6 1,50
14.7 12.9 13.8 CMV 12.9 2 13 30 13.1 2,00  CMV ■ 13.8 13.9 2 14 3,26 14.5 1,50 13.8 13.8 13.8
5.7 5.1 5.4 CMX 5.3 36 5.4 48,50 5.5 64,70  CMX ▲ 0.1 5.5 11,01 184,29 5.6 75,75 5.7 75,72 5.3 5.6 5.3
39.1 34.1 36.6 CNG 36.3 64 36.4 51 36.5 7,51  CNG ▼ -0.2 36.4 3,48 22,36 36.8 3,05 36.9 1,10 37 2,10 36.3 36.8 36.2
37.4 32.6 35 COM 33 5 34 70  COM ▼ -1.0 34 1,00 1,05 36.5 1,00 37 2,00 37.4 28 35 35 34
44.9 39.1 42 CSM 41.7 19,60 41.8 26,73 41.9 15,81  CSM ■ 42 13,74 306,49 42 49,43 42.2 22,00 42.3 1,10 41.8 42.3 41.8 7,87
66.5 58.5 62.5 CTD 60 8,00 60.5 5,75 61 2,00  CTD ■ 62.5 1 51 62.5 3,75 63 3,00 63.5 1,02 60.5 62.5 60.5
15.5 13.5 14.5 CTG 14.4 49,61 14.5 39,08 14.6 5,26  CTG ▲ 0.2 14.7 6,30 169,48 14.7 49,44 14.8 41,12 14.9 34,37 14.5 14.7 14.5 1,00
14 12.2 13.1 CTI 12.2 6  CTI ▼ -0.1 13 1 10 13 97 13.1 6 13.3 20 13 13 12.2
5 4.4 4.7 CYC  CYC ▼ -0.3 4.4 50 2,22 4.4 5,39 4.7 1,61 4.8 2,00 4.4 4.4 4.4
27 23.6 25.3 D2D 25.3 7,30  D2D ■ 25.3 25.5 2,00 26 5,00 26.5 17 25.3 25.3 25.3
14.3 12.5 13.4 DAG 12.9 80 13 10 13.5 31  DAG ▲ 0.1 13.5 1,69 8,69 13.7 2,50 13.8 2,20 13.9 3,00 12.9 13.5 12.9
31.5 27.5 29.5 DCL 29 5,00 29.1 4,31 29.2 87  DCL ▼ -0.3 29.2 6,17 36,73 29.5 2,57 29.7 67 29.8 20 29.4 29.6 29.2
2.8 2.6 2.7 DCT 2.6 74,18 2.7 17,11  DCT ▲ 0.1 2.8 2,42 55,42 2.8 59,47 2.7 2.8 2.7
11.1 9.7 10.4 DHA 10.1 22,19 10.2 20,00 10.3 1,28  DHA ▼ -0.1 10.3 2 3,31 10.4 5,28 10.5 5,21 10.6 12,00 10.3 10.4 10.2
17.2 15 16.1 DHC 15.9 13,00 16 23,81 16.1 2  DHC ▲ 0.2 16.3 1 34,13 16.3 9,99 16.4 1,49 16.5 5,50 16 16.5 16 2,10
101 88.5 95 DHG 93.5 5 94 4,43 94.5 78  DHG ▼ -0.5 94.5 75 3,92 95 2,41 95.5 92 96 66 95 95 94.5
7.2 6.4 6.8 DHM 6.6 125,23 6.7 102,15 6.8 8,63  DHM ▲ 0.1 6.9 27,01 236,11 6.9 93,99 7 52,16 7.1 50,07 6.8 6.9 6.7
9.2 8 8.6 DIC 8.4 29,29 8.5 25,51 8.6 8,40  DIC ■ 8.6 10,50 164,40 8.7 5,25 8.8 47,26 8.9 10,85 8.4 8.8 8.4
15.9 13.9 14.9 DIG 15 10,62 15.1 1,60 15.3 10,63  DIG ▲ 0.4 15.3 6,50 126,95 15.5 19,48 15.6 19,62 15.7 56,96 15.3 15.6 15 21,14
10.1 8.9 9.5 DLG 9.5 160,04 9.6 143,78 9.7 105,89  DLG ▲ 0.2 9.7 74,92 1,960,00 9.8 201,18 9.9 236,10 10 284,14 9.5 9.8 9.5
43.6 38 40.8 DMC 40.6 74 40.7 3,71 40.8 1,99  DMC ▲ 0.6 41.4 1,61 83,23 41.4 75 41.5 45 42 3,84 40.7 41.4 40.5
32.4 28.2 30.3 DPM 30.1 42,75 30.2 33,72 30.3 10,97  DPM ▲ 0.1 30.4 58,59 817,73 30.4 27,95 30.5 70,22 30.6 66,50 30.3 30.5 30.2 10,51
41.6 36.2 38.9 DPR 38.5 1,57 38.6 13 38.7 10  DPR ▼ -0.1 38.8 36 1,47 38.8 48 38.9 5,62 39 5,05 38.5 38.9 38.5 1,00
39 34 36.5 DQC 36.4 20 36.5 50 36.6 50  DQC ▲ 0.4 36.9 1,02 4,53 36.9 6 37 9,98 37.1 2,00 37 37 36.5 52
54 47 50.5 DRC 50 52,44 50.5 47,49 51 5,28  DRC ▲ 0.5 51 12,05 72,06 51.5 9,74 52 17,25 52.5 17,98 50.5 52 50 5,75
4.2 3.8 4 DRH 3.8 61,60 3.9 20,10 4 17,32  DRH ▲ 0.1 4.1 25,01 82,57 4.1 53,52 4.2 41,45 4.1 4.1 4
32.1 27.9 30 DRL 29.6 2,00 30.1 3,00  DRL ▲ 0.5 30.5 1 1 30.5 1,49 30.8 1,00 31 3,00 30.5 30.5 30.5
63 55 59 DSN 56 5 58.5 20 59 3,07  DSN ▲ 0.5 59.5 20 43 59.5 1,73 60 2,05 60.5 1,02 59 59.5 59
3.6 3.2 3.4 DTA 3.2 7,37  DTA ■ 3.4 4 3,23 3.4 2,69 3.6 1,92 3.2 3.4 3.2
10.2 9 9.6 DTL 9.2 50 9.3 19,00 9.5 5,00  DTL ▲ 0.1 9.7 1 1 9.7 5,02 9.8 36 9.9 3,54 9.7 9.7 9.7
6.3 5.5 5.9 DTT 5.5 1 5.7 1,00  DTT ■ 5.9 6 1 6.1 1 6.2 2 5.9 5.9 5.9
44.4 38.6 41.5 DVP 41 30 41.3 2,00 41.4 26  DVP ▼ -0.1 41.4 4,20 7,40 42 5,70 42.8 1,50 43 20 41.5 41.5 41.4
15 13.2 14.1 DXG 14 31,15 14.1 29,59 14.2 16,25  DXG ▲ 0.1 14.2 52,59 291,44 14.4 26,82 14.5 58,78 14.6 15,64 14.1 14.5 14.1
4.7 4.1 4.4 DXV 4.2 13,50 4.3 8,50 4.4 8,66  DXV ▲ 0.1 4.5 2,00 44,35 4.5 4,44 4.6 8,52 4.7 6,67 4.4 4.5 4.4
13.5 11.9 12.7 EIB 12.4 42,68 12.5 88,19 12.6 71,85  EIB ■ 12.7 10,50 278,09 12.7 26,76 12.8 27,93 12.9 18,29 12.6 12.8 12.6
16.3 14.3 15.3 ELC 14.6 7,00 14.7 90  ELC ▼ -0.3 15 1 11 15 3,29 15.1 1,00 15.2 6,50 14.7 15 14.7
6 5.4 5.7 EMC 5.5 15,10 5.7 4,57 5.8 11  EMC ▲ 0.2 5.9 10 14,95 5.9 4,13 6 3,01 5.5 5.9 5.4 8,83
30.8 26.8 28.8 EVE 26.8 1  EVE ■ 28.8 28.5 20 28.6 1,00 28.7 20 28.8 28.8 28.8
13 11.4 12.2 FCM 12.5 44,89 12.6 196,03 12.7 50,00  FCM ▲ 0.6 12.8 56,63 397,30 12.8 29,32 12.9 29,50 13 52,03 12.4 12.8 12.3 1,50
24.5 21.3 22.9 FCN 22.7 46,22 22.8 50,76 22.9 19,38  FCN ■ 22.9 24,46 527,01 23 34,84 23.1 3,67 23.2 8,46 22.9 23.2 22.7
19.5 17.1 18.3 FDC 18 2,01 18.2 1,40 18.3 11  FDC ▲ 0.2 18.5 60 1,12 18.5 2,27 18.7 1,13 18.8 2,59 18.2 18.5 18.2
13.8 12 12.9 FLC 12.9 894,05 13 669,16 13.1 613,90  FLC ▲ 0.2 13.1 989,04 8,658,57 13.2 659,53 13.3 1,560,52 13.4 1,271,66 13 13.3 12.9 10,00
18.9 16.5 17.7 FMC 17.9 10,00 18 30 18.1 10,00  FMC ▲ 0.5 18.2 10,30 191,08 18.2 5,71 18.3 5,32 18.4 2,00 17.4 18.9 17.4 5,50
53 46.5 49.9 FPT 49.8 92,91 49.9 39,21 50 163,42  FPT ▲ 0.6 50.5 32,39 705,49 50.5 83,92 51 161,89 51.5 115,09 49.9 50.5 49.7 4,56
118 104 111 GAS 110 45,78 111 44,07 112 5,90  GAS ▲ 2.0 113 75,30 324,37 113 21,46 114 12,05 115 13,36 110 113 110 119,80
29.1 25.3 27.2 GDT  GDT ▼ -1.9 25.3 18,36 37,36 25.3 6,64 25.9 10,00 26 30,00 27.2 27.3 25.3
24 21 22.5 GIL 21.2 5 21.5 50 22 1,33  GIL ▼ -0.5 22 2 14 22.5 30 22.9 1,50 23 30 22.5 22.5 22
31.5 27.5 29.5 GMC 29.3 4,11 29.4 3,05 29.5 4,31  GMC ▲ 0.5 30 1 90 29.9 58 30 5,31 30.1 70 29.3 30 29.3
36.8 32 34.4 GMD 34.1 15,80 34.2 12,86 34.4 2,55  GMD ▲ 0.4 34.8 10,88 78,10 34.8 1,32 34.9 2,43 35 10,28 34.4 34.8 34.2 2,67
12.3 10.7 11.5 GSP 11.4 10,89 11.5 17,89 11.6 8,32  GSP ▲ 0.2 11.7 5,04 64,31 11.7 46 11.8 8,33 11.9 6,02 11.4 11.8 11.4 20,00
11.9 10.5 11.2 GTA 10.5 60 10.6 10 10.7 10  GTA ■ 11.2 11.1 2,43 11.2 2,60 11.3 4,54 11.2 11.2 11.2
5.1 4.5 4.8 GTT 4.6 66,99 4.7 139,86 4.8 101,81  GTT ▲ 0.1 4.9 63,61 292,34 4.9 22,08 5 139,70 5.1 199,80 4.8 4.9 4.7
27 23.6 25.3 HAG 25.2 58,36 25.3 176,41 25.4 485,58  HAG ▲ 0.1 25.4 81,36 1,312,53 25.5 42,64 25.6 210,08 25.7 125,11 25.3 25.6 25.3 24,59
21.4 18.6 20 HAI 19.5 1,00 20 1,00 20.2 35  HAI ▲ 0.2 20.2 5 1,38 21.4 1 21 21.1 20.2 1,00
8.7 7.7 8.2 HAP 8.1 102,08 8.2 103,06 8.3 15,34  HAP ▲ 0.1 8.3 5,00 240,99 8.4 29,80 8.5 33,26 8.6 6,70 8.2 8.4 8.2
10.1 8.9 9.5 HAR 9.9 69,89 10 62,35 10.1 63,93  HAR ▲ 0.6 10.1 239,02 1,437,38 9.7 10.1 9.6
6.5 5.7 6.1 HAS 5.9 41 6 71 6.1 5,10  HAS ▲ 0.2 6.3 12 2,15 6.3 89 6.4 1,98 6.5 13,42 6.4 6.4 6.1 14
8.1 7.1 7.6 HAX 7.1 2,00 7.2 1,00 7.3 1,50  HAX ▲ 0.4 8 1 1 8 33 8 8 8
18.1 15.9 17 HBC 17.1 26,00 17.2 12,36 17.3 1,50  HBC ▲ 0.4 17.4 12,02 199,42 17.4 12,56 17.5 40,63 17.6 12,14 17.2 17.5 17
36.4 31.8 34.1 HCM 34 43,00 34.1 49,38 34.2 5,13  HCM ▲ 0.1 34.2 83,32 609,37 34.3 1,14 34.4 11,14 34.5 41,44 34.2 34.5 34
21.4 18.6 20 HDC 18.6 2 18.7 51  HDC ▲ 0.4 20.4 1 1 20.4 49 20.5 1,10 20.9 55 20.4 20.4 20.4
25.1 21.9 23.5 HDG 23.3 3,50 23.4 3,00 23.5 5,71  HDG ■ 23.5 51 23,33 23.8 31 23.9 3,01 24 2,50 23.1 23.6 23.1
17 14.8 15.9 HHS 16.2 60,40 16.3 80,35 16.4 69,70  HHS ▲ 0.6 16.5 7,31 342,44 16.5 3,96 16.6 17,89 16.7 6,90 16 16.5 16
2.7 2.5 2.6 HLA 2.5 231,10 2.6 34,68  HLA ▲ 0.1 2.7 15,04 119,54 2.7 292,94 2.6 2.7 2.5 14
5.2 4.6 4.9 HLG 4.6 43  HLG ▼ -0.3 4.6 1 91 4.8 1,10 4.9 5,00 5 12 4.6 4.6 4.6
9.6 8.4 9 HMC 8.8 10 8.9 1,00 9 30  HMC ▲ 0.2 9.2 1 4,52 9.2 1,99 9.3 7,60 9.4 80 9 9.2 9
27.8 24.2 26 HOT  HOT ▲ 1.4 27.4 4 4 27.4 3 27.4 27.4 27.4
58.5 51.5 55 HPG 56 64,90 56.5 64,00 57 5,30  HPG ▲ 2.5 57.5 83,80 1,168,01 57.5 72,18 58 203,21 58.5 351,04 55.5 57.5 55.5 240,80
7.9 6.9 7.4 HQC 7.7 365,37 7.8 305,31 7.9 413,19  HQC ▲ 0.5 7.9 581,51 3,870,18 7.5 7.9 7.5 1
42.1 36.7 39.4 HRC 37 1,00  HRC ■ 39.4 39.5 39 40 1,07 40.4 10 39.4 39.4 39.4
46.7 40.7 43.7 HSG 43.2 2,51 43.3 5,20 43.4 5,93  HSG ▼ -0.3 43.4 7,10 151,13 43.6 4,99 43.7 39,90 43.8 70 43.6 44 43.4 61,29
3.4 3 3.2 HSI 3 1,42 3.1 3,05  HSI ▼ -0.1 3.1 7,16 12,77 3.2 11 3.3 1,29 3.4 4,34 3.2 3.2 3.1
14.5 12.7 13.6 HT1 13.7 86,27 13.8 71,62 13.9 68,87  HT1 ▲ 0.4 14 36,67 503,40 14 19,88 14.1 51,73 14.2 71,36 13.6 14.1 13.5 12,13
10.3 9.1 9.7 HTI 9.5 2,20 9.6 3,00 9.7 3,05  HTI ▲ 0.1 9.8 2,00 10,04 9.8 3 9.9 6,13 10 1,05 9.7 9.9 9.7 2,00
19.7 17.3 18.5 HTL 17.3 2 17.4 1,00  HTL ▼ -1.2 17.3 1 1 18.9 1,00 17.3 17.3 17.3
19.4 17 18.2 HTV 17 1,00 17.6 50 17.8 50  HTV ■ 18.2 42 6,54 18.2 1,98 18.4 1,29 18.5 10 18 18.4 18 3,44
8.5 7.5 8 HU1  HU1 ▼ -0.1 7.9 3,00 10,00 8 3,98 8.1 7,00 8.2 6,29 7.9 8 7.9 10,00
10.2 9 9.6 HU3 9 70 9.5 4,50  HU3 ▲ 0.1 9.7 1 5,51 9.7 2,17 9.9 69 10 89 9.5 9.7 9.5 5,50
25.4 22.2 23.8 HVG 23.7 25,99 23.8 42,90 23.9 49,25  HVG ▲ 0.1 23.9 71,30 900,02 24 10,00 24.1 82,62 24.2 52,41 23.8 24.2 23.8 24,31
5.3 4.7 5 HVX 4.7 15 4.8 5,08 4.9 2,00  HVX ▲ 0.2 5.2 8 14 5.2 71 5.3 3,00 4.9 5.2 4.8
5.5 4.9 5.2 ICF 5.1 7,60 5.2 48,32 5.3 8,55  ICF ▲ 0.2 5.4 46 9,13 5.4 10,12 5.5 17,39 5.5 5.5 5.3
11.5 10.1 10.8 IDI 10.6 29,86 10.7 50,80 10.8 41,92  IDI ▲ 0.1 10.9 24,00 167,15 10.9 7,50 11 51,76 11.1 10,30 10.9 11 10.8
13.6 12 12.8 IJC 12.8 91,48 12.9 185,68 13 119,36  IJC ▲ 0.3 13.1 45,11 1,190,79 13.1 57,54 13.2 193,55 13.3 84,94 12.8 13.2 12.8 168,97
66.5 58.5 62.5 IMP 63.5 7,07 64.5 5,00 65 1,02  IMP ▲ 2.5 65 10,07 37,85 66 4,83 66.5 5,16 62.5 65 62.5
8.1 7.1 7.6 ITA 7.6 1,026,99 7.7 572,74 7.8 18,86  ITA ▲ 0.2 7.8 91,18 3,999,95 7.9 479,06 8 938,89 8.1 740,53 7.6 7.9 7.6 16,00
8.2 7.2 7.7 ITC 7.5 60,01 7.6 64,73 7.7 30,01  ITC ▲ 0.1 7.8 13,39 134,49 7.8 53,11 7.9 23,99 8 41,14 7.8 7.9 7.6
6.9 6.1 6.5 ITD 6.4 56,10 6.5 35,73 6.6 18,44  ITD ▲ 0.1 6.6 11,10 39,39 6.7 23,12 6.8 18,31 6.9 17,42 6.5 6.7 6.5
17.1 14.9 16 JVC 16.1 93,50 16.2 37,10 16.3 29  JVC ▲ 0.4 16.4 22,02 417,74 16.4 18,96 16.5 36,89 16.6 15,92 16.1 16.4 16.1
13.3 11.7 12.5 KAC 11.7 1 12.3 1,00 12.4 1,00  KAC ■ 12.5 1 1 12.5 2,91 13 77 13.3 1 12.5 12.5 12.5
10.9 9.5 10.2 KBC 10.2 189,52 10.3 50,32 10.4 26,68  KBC ▲ 0.3 10.5 24,16 789,39 10.5 141,54 10.6 100,75 10.7 82,92 10.2 10.5 10.2 69,63
61.5 53.5 57.5 KDC 56 17,17 56.5 10,80 57 36  KDC ■ 57.5 2,34 73,48 57.5 5,18 58 10,00 59 6,76 57.5 57.5 57 7,00
21.4 18.6 20 KDH 19.8 14,99 19.9 8,50 20 6,00  KDH ▲ 0.2 20.2 10 95,00 20.2 2,91 20.4 5,00 20.5 1,00 20.4 20.5 19.8
22.4 19.6 21 KHA 20 55 20.5 2,99  KHA ▼ -0.5 20.5 1 12,01 21.1 5,00 21.2 5,00 22.2 4,85 20.9 21 20.5
14.5 12.7 13.6 KHP 13.4 11,00 13.5 3,84 13.6 1,30  KHP ▲ 0.1 13.7 11 11,40 13.7 2,48 13.8 7,35 13.9 25 13.5 13.7 13.5 4,63
7.3 6.5 6.9 KMR 6.6 63,90 6.7 122,00 6.8 149,09  KMR ■ 6.9 32,44 464,23 6.9 103,41 7 170,99 7.1 49,10 6.7 6.9 6.7
8.6 7.6 8.1 KSA 7.8 69,11 7.9 60,00 8 54,33  KSA ■ 8.1 72,28 593,45 8.1 41,06 8.2 76,53 8.3 81,68 8 8.2 7.9
29.5 25.7 27.6 KSB 26.3 1,10 26.5 6,79 26.6 1,70  KSB ▼ -0.1 27.5 50 12,02 27.5 3,08 27.6 6,50 27.7 1,13 26.7 27.5 26.5 4,42
6.2 5.4 5.8 KSH 5.4 61 5.5 25  KSH ■ 5.8 2 87 5.8 38 5.9 51 6 41 5.5 5.8 5.5
5.9 5.3 5.6 KSS 5.4 159,62 5.5 114,03 5.6 192,82  KSS ▲ 0.1 5.7 41,57 678,78 5.7 28,09 5.8 190,85 5.9 355,83 5.6 5.8 5.6
6.4 5.6 6 KTB 6 42,20 6.1 63,30 6.2 17,03  KTB ▲ 0.3 6.3 14,55 498,38 6.3 41,18 6.4 142,09 6 6.3 5.9
15.3 13.3 14.3 L10 13.5 2,10 13.6 10 14 17  L10 ▼ -0.3 14 25 79 14.2 1,79 14.3 10,09 14.4 10 13.3 14.3 13.3
12.4 10.8 11.6 LAF 11.7 7,75 11.8 30,97 11.9 25,33  LAF ▲ 0.4 12 8,53 194,57 12 1,28 12.1 5,54 12.2 38,10 11.6 12.3 11.6
14.4 12.6 13.5 LBM 13.4 3,00 13.5 20 13.6 3  LBM ▲ 0.5 14 1 5,82 14 5,98 14.1 20 14.2 4,63 13.5 14 13.5 5,80
8.1 7.1 7.6 LCG 7.4 101,61 7.5 116,31 7.6 77,14  LCG ▲ 0.1 7.7 42,34 436,88 7.7 69,10 7.8 203,19 7.9 97,34 7.5 7.7 7.5
6.4 5.6 6 LCM 5.8 70,55 5.9 129,82 6 21,68  LCM ■ 6 34,27 162,61 6.1 79,97 6.2 67,91 6.3 55,74 6 6.1 5.9
38 33.2 35.6 LGC 33.2 100,42 33.3 3  LGC ▲ 2.2 37.8 82 1,85 37 98 37.4 52 37.5 74 38 38 35.8
5.4 4.8 5.1 LGL 4.9 4,00 5 4,00 5.1 3,00  LGL ▲ 0.2 5.3 10 3,57 5.3 11,63 5.4 11,12 5.2 5.3 5.2
10.3 9.1 9.7 LHG 9.1 2,31 9.3 78  LHG ▲ 0.2 9.9 1 4,28 9.9 1,99 10 96 10.3 10,03 9.3 9.9 9.3
28.9 25.3 27.1 LIX 26.5 2,50 26.6 1,10 26.7 2,50  LIX ▼ -0.1 27 1 91 27 49 27.1 44 27.3 5 26.6 27 26.6
22.5 19.7 21.1 LM8 21.1 8,00 21.2 3,65 21.3 20  LM8 ▲ 0.9 22 55 9,49 21.7 39 21.8 47 22 1,95 21.9 22 21.2
11.2 9.8 10.5 LSS 10.2 46 10.3 2,40 10.4 10  LSS ▲ 0.1 10.6 50 5,00 10.6 9,64 10.7 11,09 10.8 3,39 10.5 10.7 10.4
14.4 12.6 13.5 MBB 13.3 157,78 13.4 441,63 13.5 171,40  MBB ▲ 0.1 13.6 26,69 500,80 13.6 104,43 13.7 105,26 13.8 212,11 13.5 13.6 13.5
6.8 6 6.4 MCG 6.3 40,02 6.4 101,12 6.5 13,44  MCG ▲ 0.1 6.5 15,00 193,40 6.6 59,41 6.7 79,88 6.8 97,29 6.5 6.6 6.4 1
17.1 14.9 16 MCP 14.9 2 15 1,00 15.6 2,00  MCP ▲ 1.1 17.1 3 3 17.1 98 17.1 17.1 17.1
5.5 4.9 5.2 MDG 4.9 10,50 5 6,31 5.1 1,00  MDG ▲ 0.2 5.4 1 2,07 5.4 5,19 5.5 28,99 5.5 5.5 5.3
11.7 10.3 11 MHC 11 46,74 11.1 29,49 11.2 95  MHC ▲ 0.5 11.5 4,06 87,32 11.5 1,29 11.6 7,00 11.7 9,44 10.8 11.5 10.8
57 49.8 53.5 MPC 52 10 57 2,72  MPC ▲ 3.5 57 1,00 3,51 57 57 57
94.5 82.5 88.5 MSN 88 22,86 88.5 35,30 89 13  MSN ▲ 0.5 89 19,77 198,32 89.5 6,12 90 17,56 90.5 2,56 88 89.5 88 105,24
4.7 4.1 4.4 MTG 4.2 18,46 4.3 14,83 4.4 42  MTG ▲ 0.1 4.5 51 23,49 4.5 25,20 4.6 15,19 4.7 7,54 4.3 4.5 4.3
113 99 106 MWG 101 10,12 102 21,30 103 1,89  MWG ▼ -3.0 103 48 37,40 104 6,70 105 5,71 106 5,40 105 105 101 21,76
 NAV ▲ 0.3
21.5 18.7 20.1 NBB 19.9 117,55 20 33,46 20.1 1,25  NBB ■ 20.1 34,05 521,16 20.3 14,90 20.4 18,39 20.5 15,95 20.1 20.4 20
11.9 10.5 11.2 NHS 11.1 5 11.2 5,94 11.3 8  NHS ▲ 0.1 11.3 60 17,90 11.4 2,83 11.5 7,24 11.6 14,67 11.4 11.4 11.3 15,00
10.3 9.1 9.7 NHW 9.1 1  NHW ■ 9.7 10.2 1 9.7 9.7 9.7
10.3 9.1 9.7 NKG 9.5 1,75 9.6 6,50 9.7 3,14  NKG ■ 9.7 8,00 27,77 9.8 17,40 9.9 3,00 10 23,43 9.6 9.8 9.6
19.7 17.3 18.5 NLG 17.4 2,00 17.5 2,38 17.6 2,00  NLG ■ 18.5 18.6 2,10 18.7 4,98 18.8 18,75 18.5 18.5 18.5
70 61 65.5 NNC 63 6,30 63.5 31 64 10  NNC ■ 65.5 6 4,83 65.5 1,82 66 2,10 66.5 2,00 65 65.5 63.5
79.5 69.5 74.5 NSC 72 5,20 72.5 54 73 12  NSC ▲ 0.5 75 30 30 75 5,50 76 98 76.5 70 75 75 75
15.5 13.5 14.5 NTL 14.4 30,41 14.5 57,13 14.6 39,65  NTL ▲ 0.2 14.7 13,10 131,64 14.7 11,42 14.8 59,93 14.9 23,30 14.5 14.8 14.5 20,00
3.5 3.1 3.3 NVN 3.1 7,40  NVN ▼ -0.1 3.2 40 1,07 3.3 10,44 3.4 5,00 3.5 3,44 3.3 3.3 3.1
6.9 6.1 6.5 NVT 6.2 17,19 6.3 19,61 6.4 4,54  NVT ■ 6.5 10,01 55,74 6.5 19,12 6.6 7,10 6.7 56,30 6.5 6.5 6.3 5,50
11.3 9.9 10.6 OGC 10.5 106,29 10.6 106,87 10.7 22,49  OGC ▲ 0.1 10.7 44,53 858,95 10.8 50,93 10.9 41,11 11 44,14 10.6 10.8 10.5 10,38
66.5 58.5 62.5 OPC 60 2 62 1,26  OPC ■ 62.5 8 88 63 1,37 63.5 77 64 50 62 62.5 62
25.1 21.9 23.5 PAC 22.2 3,00 22.5 1,00 23.3 4,48  PAC ▼ -0.2 23.3 5 11,87 23.4 3,00 23.5 21,33 23.6 6,70 23.4 23.4 23.3
50.5 44.2 47.5 PAN 46.5 1,00 46.6 2,00 46.7 13  PAN ■ 47.5 1,70 10,27 47.5 1,00 47.7 2,00 47.8 5,00 47.9 47.9 45.7
47.5 41.3 44.4 PDN 43 2 43.1 50 45.3 20  PDN ▲ 1.0 45.4 1 2,96 45.4 1,13 45.5 3,00 46.6 50 45 45.4 45
11.2 9.8 10.5 PDR 9.8 1 9.9 2,50  PDR ▼ -0.1 10.4 10 41,62 10.4 3,67 10.5 5,37 10.6 6,00 10.4 10.4 9.9
18.9 16.5 17.7 PET 17.6 33,21 17.7 78,80 17.8 43,09  PET ▲ 0.2 17.9 7,70 516,21 17.9 2,78 18 50,69 18.1 52,99 17.7 18.1 17.7 60,01
13.5 11.9 12.7 PGC 12.6 25,51 12.7 15,60 12.8 10,20  PGC ▲ 0.3 13 10 39,25 13 14,67 13.1 11,30 13.2 1,55 12.9 13 12.8
37.8 33 35.4 PGD 34.7 1,53 35 5,40 35.1 2,00  PGD ▲ 0.5 35.9 1 155,06 35.9 99 36 1,01 36.4 35 35 35.9 34.6
9.5 8.3 8.9 PGI 9 3,55 9.1 8,00 9.2 5  PGI ▲ 0.4 9.3 1 96 9.3 1,74 9.4 84 9.5 1,15 9 9.3 9
30.6 26.6 28.6 PHR 26.6 60 27.8 3,00 28 4,94  PHR ▼ -0.6 28 9 35,37 29.3 5 29.4 17 29.5 20 28.6 28.8 28
9.8 8.6 9.2 PIT 8.6 44 8.7 16  PIT ▲ 0.3 9.5 1 2 9.4 1,62 9.5 3,76 9.6 9,99 9.5 9.5 9.5
7.9 6.9 7.4 PJT 7.3 3,00 7.4 10,28 7.5 1,00  PJT ▲ 0.4 7.8 1 1 7.8 6,13 7.9 5,22 7.8 7.8 7.8
7.3 6.5 6.9 PNC 6.5 1,06 6.8 11,51  PNC ▼ -0.1 6.8 39 4,58 6.9 78 7 3,94 7.1 2,52 6.8 6.9 6.8
32.1 27.9 30 PNJ 29.8 14,02 30 1,00 30.1 67  PNJ ▲ 0.5 30.5 1 2 30.5 42 30.7 50 30.8 1,35 30.8 30.8 30.5
12.4 10.8 11.6 POM 11.6 74 11.7 1,00 12 1  POM ▲ 0.8 12.4 10 1,00 12.4 1,82 12.2 12.4 12.2
23.1 20.1 21.6 PPC 21.6 12,50 21.7 13,10 21.8 1,34  PPC ▲ 0.3 21.9 8,38 254,91 21.9 5,96 22 20,99 22.1 19,15 21.5 22.1 21.5 27,94
10.3 9.1 9.7 PPI 10.1 22,00 10.2 15,55 10.3 22,70  PPI ▲ 0.6 10.3 90 207,27 9.7 10.3 9.7
50 43.8 47 PTB 46.1 20 46.2 60 46.3 10  PTB ▼ -1.5 45.5 1,00 9,33 47 1,97 47.4 90 47.5 1,50 47 47 45.5
6 5.4 5.7 PTC 5.4 4,00 5.5 4,33  PTC ▼ -0.2 5.5 2 2 5.9 4,08 6 6,44 5.5 5.5 5.5
4.8 4.2 4.5 PTK 4.3 64,86 4.4 61,50 4.5 135,05  PTK ▲ 0.1 4.6 46,93 332,82 4.6 30,76 4.7 154,73 4.8 169,86 4.5 4.6 4.4
3.6 3.2 3.4 PTL 3.2 254,18 3.3 50,77  PTL ▼ -0.1 3.3 58,57 312,39 3.4 418,60 3.5 457,13 3.6 515,23 3.3 3.4 3.3
97.5 85.5 91.5 PVD 93.5 18,69 94 12,65 94.5 8,90  PVD ▲ 3.5 95 60,82 553,88 95 28,10 95.5 9,95 96 9,01 91.5 95 91.5 160,06
14.1 12.3 13.2 PVT 13 48,43 13.1 83,73 13.2 44,57  PVT ▲ 0.1 13.3 51,83 621,26 13.3 57,56 13.4 149,22 13.5 280,53 13 13.4 13 17,68
5.4 4.8 5.1 PXI 4.9 18,30 5 14,95 5.1 31,50  PXI ▲ 0.1 5.2 2,52 22,75 5.2 8,70 5.3 26,03 5.4 39,36 5.2 5.3 5.1
4.4 4 4.2 PXL 4 308,74 4.1 301,79 4.2 205,72  PXL ▲ 0.1 4.3 11,37 684,21 4.3 125,58 4.4 167,22 4.2 4.3 4.2
22.5 19.7 21.1 PXS 21.3 42,06 21.4 13,76 21.5 3,98  PXS ▲ 0.5 21.6 21,03 502,76 21.6 57,18 21.7 38,09 21.8 49,09 21.1 21.7 21
3.3 2.9 3.1 PXT 3 6,32 3.1 41,05 3.2 2,14  PXT ▲ 0.2 3.3 5,02 65,94 3.3 51,61 3.2 3.3 3.1
8.2 7.2 7.7 QCG 7.5 16,01 7.6 17,80 7.7 19,97  QCG ■ 7.7 5,15 44,80 7.8 4,59 7.9 6,95 8 13,07 7.9 7.9 7.6
47 41 44 RAL 43.3 15 43.6 1 43.8 17  RAL ▲ 0.9 44.9 1 8,09 44.9 9 45.5 1,00 46 30 43.2 44.9 43.2
14 12.2 13.1 RDP 12.2 1,00  RDP ▲ 0.1 13.2 6 70 13.2 4,19 13.4 70 13.5 2,00 13.1 13.2 12.2 6
28.8 25.2 27 REE 27.2 14,89 27.3 8,58 27.4 10,99  REE ▲ 0.4 27.4 21,89 347,37 27.5 59,49 27.6 38,08 27.7 30,91 26.9 27.5 26.9
8.6 7.6 8.1 RIC 8 38 8.1 1,04  RIC ■ 8.1 1 1 8.4 1,00 8.5 50 8.6 80 8.1 8.1 8.1
11.3 9.9 10.6 SAM 10.2 278,02 10.3 343,92 10.4 388,17  SAM ▼ -0.2 10.4 114,32 2,366,37 10.5 33,67 10.6 162,41 10.7 410,52 10.6 10.7 10.4
15 13.2 14.1 SAV 13.3 1,00  SAV ■ 14.1 14.1 49 14.3 2,00 14.4 49 14.1 14.1 14.1
10.3 9.1 9.7 SBA 9.5 10,00 9.6 54,01 9.7 47,23  SBA ▲ 0.1 9.8 5 14,06 9.8 14,99 9.9 3,41 10 19,01 9.7 9.8 9.7
9.9 8.7 9.3 SBC 8.8 9,00 8.9 5 9 1,00  SBC ▼ -0.5 8.8 1 1 9.3 5,00 9.5 1,00 8.8 8.8 8.8
12.8 11.2 12 SBT 11.8 2,50 11.9 5,95 12 61  SBT ■ 12 1,00 26,90 12.1 11,98 12.2 70,61 12.3 11,61 12 12.1 12 17,70
28.2 24.6 26.4 SC5 24.8 1 24.9 1 25 60  SC5 ▼ -0.5 25.9 3 92 25.9 68 26 50 26.1 5,50 26.4 26.4 25.2
28.8 25.2 27 SCD 25.2 4 25.5 2  SCD ■ 27 2 4,14 26.9 28 27 5,00 27.3 5 25.2 27 25.2 4,12
12 10.6 11.3 SEC 10.9 6,10 11 3,39  SEC ▼ -0.3 11 2,60 24,61 11.3 5,00 11.6 10 11.7 2,00 11 11.7 11 10,00
20.5 17.9 19.2 SFC 19 67 19.2 21 19.5 1,00  SFC ▲ 0.3 19.5 51 76 20.1 1 20.3 95 20.5 31 19.6 20 19.2
29.9 26.1 28 SFI 28.1 2 28.3 50 29.3 10  SFI ▲ 1.4 29.4 5 20 29.4 1,49 29.5 89 29.8 50 29.4 29.4 28.1 2
5.3 4.7 5 SGT  SGT ■ 5 4.7 1 4.8 1,00 4.9 1,00 5 5 5
5.8 5.2 5.5 SHI 5.4 7,40 5.5 22,83 5.6 10  SHI ▲ 0.2 5.7 39 38,39 5.7 11,89 5.8 5,38 5.3 5.8 5.3
14.1 12.3 13.2 SHP 13.1 12,10 13.2 26,59 13.3 4,49  SHP ▲ 0.1 13.3 1,50 34,87 13.4 29 13.6 60 13.7 10,00 13.2 13.4 13.2 22,51
20.5 17.9 19.2 SII  SII ▼ -1.3 17.9 3,00 4,11 17.9 2,04 18 6 18.3 12 17.9 18 17.9
26.2 22.8 24.5 SJD 24.1 51 24.2 70 24.3 2,19  SJD ■ 24.5 1 42,75 24.5 65,60 24.6 20 24.7 98 24.4 24.5 24.2 32,81
20.3 17.7 19 SJS 18.4 2,60 18.5 11,38 18.6 7,17  SJS ▼ -0.5 18.5 10,00 92,17 18.9 6,17 19 50 19.1 14 18.5 19.1 18.5
49.2 42.8 46 SKG 45.1 20 45.2 2 45.5 21  SKG ▼ -0.3 45.7 15 3,91 45.7 3 46 1,03 46.3 1 46 46.7 45.2 3
5.4 4.8 5.1 SMA 4.8 37,20 4.9 25,99 5 36,68  SMA ▲ 0.1 5.2 1,48 12,15 5.2 27,94 5.3 44,28 5.4 52,09 5 5.2 5
9.8 8.6 9.2 SMC 8.9 7,00 9 9,00 9.1 54