• HSX

  • HNX

  • UPCoM

  • VN30

  • HNX30

  • Ngày giao dịch:
  • Tình trạng thị trường:
Đợt 1: 634.91 ▲+2.88  0.46%
KL: 4,052,210 GT: 50.54 tỷ
Đợt 2: 640.19 ▲+8.16  1.29%
KL: 155,512,060 GT: 2,497.00 tỷ
Đợt 3: 636.65 ▲+4.62  0.73%
KL: 170,612,900 GT: 2,784.31 tỷ
Toàn thị trường
KL: 189,882,100 GT: 3,771.59 tỷ
Số mã CK tăng : 154 (32) Số mã CK giảm: 66 (3) Số mã CK không đổi: 70
15.5 13.5 14.5 AAM 13.8 4,00 14 8 14.1 1,22  AAM ▼ -0.2 14.3 1,00 2,00 14.6 31 14.7 1,00 14.8 1,60 14.3 14.3 14.3
52.5 46.1 49.5 ABT 49 1,14 49.9 2 50 2,27  ABT ▲ 0.5 50 1,73 2,23 51.5 84 52 72 52.5 19 49 50 49 2
29.9 26.1 28 ACC 27 28  ACC ■ 28 28 2,89 28.6 50 29.8 22 28 28 28
10.3 9.1 9.7 ACL 9.5 2,24 9.6 51 9.7 10,73  ACL ▲ 0.1 9.8 1 2,83 9.8 17,24 9.9 8,01 10 3,50 9.8 9.8 9.7 1,80
20.5 17.9 19.2 AGF 19.4 7,88 19.5 1,00 19.6 5,00  AGF ▲ 0.6 19.8 1 22,47 19.8 90 20 5,55 20.1 2,04 19.5 20 19.3 3,00
12 10.6 11.3 AGM 10.6 1 10.7 10 10.9 1,02  AGM ▲ 0.7 12 50 5,05 12 47 11.4 12 11.3
7.4 6.6 7 AGR 6.8 243,66 6.9 133,08 7 759,24  AGR ▲ 0.1 7.1 44,76 590,67 7.1 160,72 7.2 341,81 7.3 467,49 7.1 7.2 7
4.3 3.9 4.1 ALP 3.9 3,10 4 7,07 4.1 10  ALP ▲ 0.1 4.2 1 30,41 4.2 99 4.3 1,52 4.1 4.2 4
10.4 9.2 9.8 ANV 9.7 5,00 9.8 6,17 9.9 5  ANV ▲ 0.1 9.9 1,28 60,57 10 15,12 10.1 1,41 10.2 4,40 9.7 10 9.7
15 13.2 14.1 APC 13.2 1,11 13.3 3,10  APC ▲ 0.1 14.2 50 62 14.2 5,58 14.3 20,00 14.5 1,00 14.2 14.2 14.2
12.7 11.1 11.9 ASM 11.9 235,50 12 166,68 12.1 97,76  ASM ▲ 0.2 12.1 137,18 2,348,87 12.2 112,65 12.3 121,40 12.4 131,43 12 12.4 12
7.7 6.7 7.2 ASP 7 34,50 7.1 60,42 7.2 125,70  ASP ▲ 0.1 7.3 17,71 376,84 7.3 77,11 7.4 76,72 7.5 66,55 7.2 7.3 7.1
5.4 4.8 5.1 ATA 4.9 77,02 5 61,73 5.1 7,50  ATA ▲ 0.1 5.2 14,51 167,36 5.2 64,06 5.3 29,71 5.4 39,19 5.1 5.2 5
5.2 4.6 4.9 AVF 4.6 120,47 4.7 412,45 4.8 278,26  AVF ■ 4.9 139,13 2,800,43 4.9 327,20 5 529,21 5.1 253,51 4.9 5 4.7
59.5 52.5 56 BBC 54.5 6 56.5 2,00 57 87  BBC ▲ 2.0 58 1,47 3,35 58 2,49 58.5 70 59 60 56 58 54.5 1,37
11.6 10.2 10.9 BCE 10.7 15,90 10.8 15,80 10.9 7,33  BCE ■ 10.9 5,00 102,89 11 40,56 11.1 17,00 11.2 10,17 10.9 11 10.8
21.5 18.7 20.1 BCI 20.7 50 20.9 1,75 21 63  BCI ▲ 1.3 21.4 3 181,37 21.4 4,47 21.5 35,03 21 21.5 20.9
5.1 4.5 4.8 BGM 4.9 123,13 5 36,70 5.1 411,18  BGM ▲ 0.3 5.1 9,10 1,573,08 4.9 5.1 4.9
12 10.6 11.3 BHS 11 5,10 11.2 14,51 11.3 9,55  BHS ▲ 0.1 11.4 1,00 12,05 11.4 21 11.5 7,55 11.6 6,15 11.3 11.4 11.3
12.3 10.7 11.5 BIC 11.3 29,86 11.4 11,25 11.5 18,39  BIC ▲ 0.1 11.6 3,05 82,37 11.6 17,72 11.7 8,64 11.8 3,27 11.5 11.6 11.4
14.9 13.1 14 BID 14.7 15,67 14.8 7,99 14.9 18,05  BID ▲ 0.9 14.9 309,27 2,090,50 14 14.9 13.9 1,303,18
34.5 30.1 32.3 BMC 32.3 1,50 32.4 50 32.5 1,62  BMC ▲ 0.2 32.5 3,50 108,41 32.8 86 32.9 3,60 33 7,20 33.2 34 32.3 25
17.1 14.9 16 BMI 16 10,00 16.1 39,27 16.2 3,65  BMI ▲ 0.3 16.3 25,47 187,66 16.3 18,01 16.4 10 16.5 10,36 16 16.4 15.8 66,33
75 66 70.5 BMP 70 8,04 70.5 3,32 71 3  BMP ▲ 1.0 71.5 1,87 22,39 71.5 10,66 72 9,38 72.5 3,46 71.5 71.5 70.5
10.5 9.3 9.9 BRC 9.7 19 9.9 1,10 10 16  BRC ▲ 0.1 10 20 4,97 10.1 1,00 10.2 1,01 10.4 3,62 10 10.4 10
9.4 8.2 8.8 BSI 8.5 40,04 8.6 27,25 8.7 16,20  BSI ■ 8.8 39,30 321,23 8.8 18,12 8.9 36,93 9 47,76 8.7 8.8 8.5
7 6.2 6.6 BT6 6.4 10 6.5 6,15 6.6 15  BT6 ▲ 0.1 6.7 81 2,71 6.8 72 6.9 10 7 4,08 6.6 6.7 6.6
13.4 11.8 12.6 BTP 12.3 26,00 12.4 27,80 12.5 61,67  BTP ■ 12.6 6,30 88,43 12.6 15,70 12.7 19,55 12.8 12,84 12.7 12.7 12.5 15,13
33.5 29.3 31.4 BTT 30.9 10 31 17 31.1 10  BTT ▲ 0.2 31.6 54 1,30 31.5 69 31.7 81 31.9 60 31.4 31.6 31.4
47.4 41.2 44.3 BVH 43.8 5,77 43.9 51 44 30  BVH ■ 44.3 65,96 227,23 44.3 97 44.4 8,98 44.5 12,61 44.2 44.3 43.8 141,36
20.3 17.7 19 C21 18 2,00 18.1 1,00 18.6 1  C21 ■ 19 19 2,00 19.2 1,01 19.4 1 19 19 19
34.2 29.8 32 C32 31.2 55 31.4 25 31.8 2,03  C32 ▼ -0.2 31.8 1,02 7,06 32 2,48 32.2 1,79 32.3 2,00 31.9 31.9 31.8 6,97
17.6 15.4 16.5 C47 15.4 3,00 15.7 1 16 1  C47 ■ 16.5 1 20,04 16.5 9,99 16.7 29,00 16.8 3,15 16.3 16.5 16
11.9 10.5 11.2 CCI 10.5 36,10 11 2,22 11.2 7  CCI ■ 11.2 11.2 11.2 11.2
6 5.4 5.7 CCL 5.7 82,14 5.8 162,59 5.9 18,02  CCL ▲ 0.3 6 38,00 969,04 6 400,39 5.7 6 5.7
8.1 7.1 7.6 CDC 7.5 28,72 7.6 18,05 7.7 3,32  CDC ▲ 0.1 7.7 7,00 208,19 7.8 26,43 7.9 8,87 8 8,58 7.4 7.8 7.4
3.7 3.3 3.5 CIG 3.3 45  CIG ▼ -0.1 3.4 1 11,96 3.4 5,68 3.5 6,23 3.6 1,60 3.4 3.4 3.3
23.2 20.2 21.7 CII 22 59,19 22.1 36,10 22.2 15,80  CII ▲ 0.6 22.3 178,62 6,482,75 22.3 10,43 22.4 76,36 22.5 148,90 21.7 22.8 21.4
31.1 27.1 29.1 CLC 29 48 29.1 10,18 29.2 64  CLC ▲ 0.5 29.6 15 2,68 29.6 6 29.8 70 29.9 17 29.1 29.6 29.1 16
8.8 7.8 8.3 CLG 8 10,50 8.1 10,00 8.2 30  CLG ▼ -0.1 8.2 8,59 80,18 8.3 3,52 8.4 9,70 8.5 11,20 8.3 8.3 8.1
39.5 34.5 37 CLL 36.4 12,90 36.5 5,70 36.6 6  CLL ▼ -0.5 36.5 1,05 31,86 36.9 5,09 37 3,27 37.1 2,95 36.8 36.9 36.3
17.1 14.9 16 CLW 15.5 10,05 15.7 7,00 15.8 2,00  CLW ■ 16 2,00 5,06 16.3 2 16.4 2,63 16.5 1,00 16.4 16.4 16
7.9 6.9 7.4 CMG 7 2 7.1 3 7.2 32,29  CMG ▼ -0.2 7.2 5,00 5,54 7.3 20,00 7.4 12,00 7.5 15,61 7.3 7.3 7.2
11.7 10.3 11 CMT  CMT ■ 11 10.9 4,64 11 6,01 11.5 2,02 11 11 11
14.7 12.9 13.8 CMV 12.9 10 13 50  CMV ▼ -0.1 13.7 1 1 13.7 2,99 14.5 6,00 14.7 30 13.7 13.7 13.7
6.9 6.1 6.5 CMX 6.6 13,56 6.7 9,96 6.8 12,90  CMX ▲ 0.4 6.9 5,95 275,67 6.9 1,58 6.5 6.9 6.5
43 37.4 40.2 CNG 40.2 1,40 40.3 10,89 40.4 8,00  CNG ▲ 1.0 41.2 28,20 239,94 41.2 10,73 41.5 6,49 41.6 2,00 40.9 41.2 40 110,00
37.3 32.5 34.9 COM 32.5 1 33 5  COM ▲ 2.3 37.2 1 1 36 2,00 36.5 1,00 37.3 3,99 37.2 37.2 37.2
48.3 42.1 45.2 CSM 45.8 8,79 45.9 9,50 46 19,52  CSM ▲ 0.8 46 19,18 430,07 46.1 2,85 46.2 6,20 46.3 61 45.8 46.7 45.7 114,44
66 58 62 CTD 59 7,70 60 4,00 60.5 2,00  CTD ■ 62 35 35 62 9,06 62.5 3,00 64 60 62 62 62
15.6 13.6 14.6 CTG 14.6 247,12 14.7 256,61 14.8 35,93  CTG ▲ 0.2 14.8 705,00 2,808,01 14.9 1,00 15 95,31 15.1 99,86 14.7 15.3 14.7 488,29
14.1 12.3 13.2 CTI 12.3 10 13 1  CTI ■ 13.2 50 67 13.2 6,62 13.5 6 13.7 20 12.9 13.2 12.9
4.8 4.2 4.5 CYC 4.2 1 4.4 1,00  CYC ▲ 0.3 4.8 38 38 4.6 10 4.7 98 4.8 6,91 4.8 4.8 4.5
31.4 27.4 29.4 D2D 28 6,05 28.2 5,00 28.3 3,00  D2D ▼ -0.9 28.5 10,00 16,20 29 1,15 29.4 2,04 31.2 2,00 28.1 28.5 28.1
13.8 12 12.9 DAG 12.7 3,50 12.8 3,00 12.9 1,21  DAG ■ 12.9 79 3,80 13 2,20 13.1 1,70 13.2 1,98 12.6 12.9 12.6
37 32.2 34.6 DCL 34.8 62 34.9 4,00 35 10,08  DCL ▲ 0.5 35.1 2,70 95,73 35.1 5 35.2 1,54 35.3 1,65 34.4 35.1 34.3
2.8 2.6 2.7 DCT 2.6 78,73 2.7 3,02  DCT ▲ 0.1 2.8 60 43,98 2.8 200,72 2.7 2.8 2.6
11.9 10.5 11.2 DHA 10.8 20,00 10.9 22,03 11 2,50  DHA ▼ -0.1 11.1 70 92,23 11.1 3,99 11.2 19,11 11.3 22,00 11.2 11.2 11
19.2 16.8 18 DHC 17.8 38,80 17.9 8,85 18 1,14  DHC ▲ 0.1 18.1 1,01 106,58 18.1 14,72 18.2 8,53 18.3 7,92 18 18.3 18
100 87 93.5 DHG 92.5 13,61 93 1,48 93.5 9  DHG ▲ 0.5 94 1,20 72,96 94 83 94.5 1,30 95 2,90 93.5 94 93
7.7 6.7 7.2 DHM 7.3 38,04 7.4 26,17 7.5 33,36  DHM ▲ 0.4 7.6 51,41 954,76 7.6 107,24 7.7 182,90 7.3 7.7 7.3
9 8 8.5 DIC 8.4 22,82 8.5 43,46 8.6 51,27  DIC ▲ 0.2 8.7 9,81 296,15 8.7 45,83 8.8 32,34 8.9 27,82 8.4 8.7 8.4
14 12.2 13.1 DIG 13.1 1,81 13.2 5,20 13.3 15,11  DIG ▲ 0.3 13.4 24,55 374,78 13.4 10,44 13.5 12,99 13.6 14,06 13.1 13.6 13 72,50
11.7 10.3 11 DLG 10.6 204,49 10.7 169,10 10.8 314,47  DLG ▼ -0.2 10.8 125,78 4,065,90 10.9 30 11 203,20 11.1 150,01 10.9 11 10.5 15,00
49.1 42.7 45.9 DMC 44 10,01 44.5 4,00 45 4,44  DMC ▼ -0.9 45 10,00 42,32 45.6 42 45.8 6,63 45.9 3,79 46 46 45
35.3 30.7 33 DPM 33.1 75,50 33.2 51,98 33.3 52,02  DPM ▲ 0.4 33.4 83,18 2,063,27 33.4 40,34 33.5 117,00 33.6 212,10 33.2 33.7 33.1 463,20
40.6 35.4 38 DPR 38.5 9,40 38.6 12,18 38.7 1,79  DPR ▲ 0.7 38.7 6,28 99,26 38.8 13,34 38.9 15,00 39 11,17 38 38.8 38 13,00
51 44.6 47.9 DQC 46.7 80 46.8 3,00 46.9 2,12  DQC ▼ -0.6 47.3 21 23,34 47.3 58 47.5 88 47.6 50 46.9 47.9 46.9 5,12
62 54 58 DRC 56 7,03 56.5 5,51 57 24,97  DRC ▼ -0.5 57.5 8,80 110,14 57.5 1,82 58 46,23 58.5 29,79 58 58.5 57.5
4.6 4 4.3 DRH 4.1 26,00 4.2 23,40 4.3 17,18  DRH ▲ 0.1 4.4 9,20 163,25 4.4 7,32 4.5 96,30 4.6 66,68 4.3 4.5 4.2 60,00
34.8 30.4 32.6 DRL 31 2,00 32 2,00 32.6 24  DRL ■ 32.6 1,76 1,76 34.5 20 32.6 32.6 32.6
65 57 61 DSN 58.5 5 59 12 60 1,15  DSN ■ 61 1 3,31 61 1,42 61.5 57 62 12 60.5 61 60 30
3.8 3.4 3.6 DTA 3.4 2,95  DTA ▼ -0.2 3.4 10 5,11 3.5 1,00 3.6 3,00 3.7 4,84 3.4 3.7 3.4
10 8.8 9.4 DTL 9.2 20,00 9.3 10,00 9.4 5,00  DTL ■ 9.4 40 40 9.5 2,75 9.6 50 9.8 50 9.4 9.4 9.2
6.2 5.4 5.8 DTT 5.4 1,00 5.5 1,00  DTT ▼ -0.3 5.5 80 5,00 5.5 5.5 5.5
46.5 40.5 43.5 DVP 43 2,70 43.1 4,80 43.2 30  DVP ▼ -0.3 43.2 10 80 44.7 1,50 45 10 45.5 20 43.1 43.2 43.1
17.4 15.2 16.3 DXG 16.3 83,57 16.4 51,62 16.5 129,92  DXG ▲ 0.2 16.5 55,40 1,492,70 16.6 107,11 16.7 13,70 16.8 36,60 16.3 16.6 16.1 500,00
4.8 4.2 4.5 DXV 4.3 3,00 4.4 7,46 4.5 13,70  DXV ■ 4.5 5,00 28,53 4.6 15,94 4.7 15,27 4.8 11,67 4.5 4.7 4.5
13.3 11.7 12.5 EIB 12.5 54,42 12.6 28,20 12.7 28,11  EIB ▲ 0.3 12.8 92,92 478,32 12.8 45,47 12.9 18,57 13 43,90 12.6 12.8 12.5 71,01
15.3 13.3 14.3 ELC 14.1 7,30 14.2 51 14.3 2  ELC ▲ 0.4 14.7 50 1,30 14.7 1,70 14.8 50 15 1,15 14.3 14.7 14.3
6.6 5.8 6.2 EMC  EMC ■ 6.2 92 1,15 6.2 12,75 6.3 2,00 6.4 2,00 6.2 6.2 6
28 24.4 26.2 EVE 24.8 3,00 25 1 25.5 20  EVE ▲ 0.3 26.5 11 22 26.5 44 27.9 10 28 84 24.6 26.5 24.6 11
13.3 11.7 12.5 FCM 12.9 33,61 13 35,21 13.1 13,14  FCM ▲ 0.6 13.1 67,90 1,789,45 13.2 87,33 13.3 182,73 12.7 13.3 12.7 28,78
25.4 22.2 23.8 FCN 24.5 10,00 24.6 2,18 24.7 7,46  FCN ▲ 1.0 24.8 20,37 986,30 24.8 21,14 24.9 48,91 25 90,97 23.8 25 23.7 10,93
25.1 21.9 23.5 FDC 24.8 2 25 21,94 25.1 20  FDC ▲ 1.6 25.1 17,22 308,62 23.1 25.1 23.1 1,80
13.4 11.8 12.6 FLC 12.3 2,083,03 12.4 2,017,12 12.5 545,31  FLC ■ 12.6 3,785,32 22,087,43 12.6 724,96 12.7 937,88 12.8 430,67 12.6 12.7 12.2 3,50
26 22.6 24.3 FMC 25.6 5,00 25.9 5,00 26 54,63  FMC ▲ 1.7 26 69,70 273,35 24.3 26 24.3
60.5 53.5 57 FPT 56 169,40 56.5 68,66 57 116,76  FPT ▲ 0.5 57.5 52,07 1,498,06 57.5 123,53 58 249,19 58.5 185,82 57 57.5 56 2,27
134 118 126 GAS 122 76,56 123 95,06 124 54,22  GAS ▼ -2.0 124 187,85 459,86 125 1 126 2,76 127 38,22 127 128 124 31,30
29.8 26 27.9 GDT 27.5 50 27.6 4,30 27.7 23  GDT ▲ 0.3 28.2 1 3,36 28.2 4 29 53 29.5 5,00 27.9 28.2 27.7 2,00
24.9 21.7 23.3 GIL 22.8 1,54 22.9 50 23.1 50  GIL ▼ -0.2 23.1 99 2,49 23.3 60 23.4 2 23.5 2,11 23.1 23.1 22.9 90
32.4 28.2 30.3 GMC 29.8 1,02 29.9 52 30 1,52  GMC ■ 30.3 1 5 30.3 2,41 30.5 50 30.6 1,87 29.7 30.3 29.7
38.3 33.3 35.8 GMD 35.1 8,33 35.2 10,63 35.3 4,00  GMD ▼ -0.4 35.4 11,35 202,39 35.4 13,64 35.5 10,07 35.6 10,50 36.1 36.1 35
13.2 11.6 12.4 GSP 12.1 4,42 12.2 2,76 12.3 10  GSP ■ 12.4 11,44 97,25 12.4 4,77 12.5 29,20 12.6 19,28 12.4 12.4 12.1
12.5 10.9 11.7 GTA 11 12 11.1 1 12 10  GTA ▲ 0.5 12.2 1,25 11,27 12.2 13,56 12.4 1,10 12.5 3,67 12 12.2 11 11,01
5.4 4.8 5.1 GTT 5 109,30 5.1 202,08 5.2 189,03  GTT ▲ 0.1 5.2 61,75 625,88 5.3 207,41 5.4 340,48 5.1 5.3 5.1
26.9 23.5 25.2 HAG 24.8 165,36 24.9 124,63 25 21,82  HAG ▼ -0.2 25 186,85 2,627,98 25.1 31,20 25.2 260,31 25.3 71,87 25.5 25.5 24.8 130,06
23 20 21.5 HAI 21.1 2 21.5 1,00 21.6 99  HAI ▲ 0.1 21.6 4 5 23 36 21.6 21.6 21.6 2
9.4 8.2 8.8 HAP 8.6 60,70 8.7 76,30 8.8 57,17  HAP ■ 8.8 48,00 348,38 8.9 90,18 9 74,10 9.1 52,37 8.8 8.9 8.7
10.7 9.3 10 HAR 10 207,82 10.1 226,12 10.2 36,81  HAR ▲ 0.2 10.2 31,31 1,160,61 10.3 290,08 10.4 61,28 10.5 178,06 10.1 10.3 10 20,00
6.6 5.8 6.2 HAS 5.8 3,40 5.9 5,50 6 10,53  HAS ■ 6.2 3 29,23 6.2 2,01 6.3 2,20 6.4 2,00 6.1 6.2 6 3
8.1 7.1 7.6 HAX 7.2 1,00 7.3 50  HAX ▲ 0.3 7.9 5 6 7.9 49 8 16 7.9 7.9 7.9
16.4 14.4 15.4 HBC 15.7 199,73 15.8 73,69 15.9 4,14  HBC ▲ 0.5 15.9 9,21 656,84 16 84,60 16.1 2,30 16.2 8,60 15.5 16 15.5
41.8 36.4 39.1 HCM 38.8 27,65 38.9 25,63 39 18,82  HCM ▼ -0.1 39 84,74 826,78 39.1 31,71 39.2 18,70 39.3 44,35 39.3 39.5 38.6
21.4 18.6 20 HDC 18.8 1,00 19.4 1,00 19.5 1,46  HDC ■ 20 30 3,35 20 1,40 20.5 26 21 1,00 20.1 20.1 20
29.9 26.1 28 HDG 27.8 1,01 27.9 1 28 4,02  HDG ■ 28 6,00 68,36 28.1 11,00 28.2 3,98 28.3 11,00 27.8 28 27.6 60,54
18.9 16.5 17.7 HHS 17.6 175,42 17.7 153,03 17.8 211,67  HHS ▲ 0.2 17.9 18,30 965,39 17.9 25,99 18 25,79 18.1 8,55 17.8 18 17.7
2.7 2.5 2.6 HLA 2.5 72,11  HLA ▼ -0.1 2.5 20,80 393,70 2.6 340,00 2.7 422,40 2.5 2.6 2.5 1,50
5.1 4.5 4.8 HLG 4.5 1,52 4.6 1  HLG ▲ 0.1 4.9 1 1 4.8 1,50 4.9 8,00 5 2,62 4.9 4.9 4.9
9.9 8.7 9.3 HMC 9.1 1,00 9.2 1,81 9.3 1  HMC ▼ -0.1 9.2 10 20,70 9.4 2,62 9.5 10,60 9.6 60 9.2 9.3 9.2
29.3 25.5 27.4 HOT  HOT ■ 27.4 27.4 27.4 27.4
62.5 54.5 58.5 HPG 57 75,83 57.5 63,11 58 231,72  HPG ▼ -0.5 58 126,44 989,27 58.5 36,45 59 114,06 59.5 175,96 59 59.5 58 35,46
8.7 7.7 8.2 HQC 8.1 905,73 8.2 547,99 8.3 129,62  HQC ▲ 0.1 8.3 184,80 4,649,92 8.4 943,36 8.5 959,28 8.6 819,05 8.3 8.4 8.2 200,00
43.1 37.5 40.3 HRC 38.1 50 38.2 20 38.5 18  HRC ■ 40.3 21 21 39.9 97 40 1,00 40.9 1 40.3 40.3 40.3
49.2 42.8 46 HSG 44.8 15,00 45 25,49 45.1 11,00  HSG ▼ -0.8 45.2 19,27 171,09 45.2 12,38 45.3 21,00 45.4 10,00 46 46.3 45 74,70
3.2 2.8 3 HSI 2.9 2,37 3 6,68 3.1 1,64  HSI ▲ 0.1 3.1 88 29,84 3.2 10,89 3 3.2 2.9 9,25
16.9 14.7 15.8 HT1 16.1 20,40 16.2 20,51 16.3 13,80  HT1 ▲ 0.6 16.4 143,24 1,353,72 16.4 135,43 16.5 51,84 16.6 77,38 16 16.5 15.9 622,23
10.8 9.4 10.1 HTI 10.2 1,80 10.3 25 10.4 51  HTI ▲ 0.3 10.4 1,50 24,12 10.5 2,00 10.6 2,00 10.7 2,90 10.1 10.4 10.1
18.1 15.9 17 HTL  HTL ■ 17 17.5 15,00 18 3,00 18.1 3,04 17 17 17
19.2 16.8 18 HTV 17.8 30 17.9 60 18 2,80  HTV ▲ 0.1 18.1 2,98 8,18 18.1 6,15 18.2 1,00 18.3 84 18 18.3 18 1,35
8.8 7.8 8.3 HU1 7.8 1,17 8 10 8.2 2,00  HU1 ▲ 0.1 8.4 10 8,60 8.4 4,80 8.5 2,00 8.7 60 8.3 8.4 8.3 3,60
10.5 9.3 9.9 HU3 9.7 30 9.8 3,00 9.9 2  HU3 ■ 9.9 6 1,37 10 1,50 10.2 70 10.3 5,25 10.3 10.3 9.9 60
23.5 20.5 22 HVG 22.1 80,74 22.2 79,30 22.3 64,41  HVG ▲ 0.4 22.4 98,40 963,55 22.4 72,76 22.5 34,89 22.6 44,92 22 22.5 22
6.3 5.5 5.9 HVX 5.5 6,38  HVX ▼ -0.4 5.5 12 12 6 38 6.2 46 6.3 2,01 5.5 5.5 5.5
6.3 5.5 5.9 ICF 5.7 6,01 5.8 25,23 5.9 45  ICF ■ 5.9 2,50 58,49 6 29,09 6.1 26,00 6.2 12,51 5.9 6 5.8
12.7 11.1 11.9 IDI 12.5 61,68 12.6 57,97 12.7 21,79  IDI ▲ 0.8 12.7 11,10 2,749,01 12.3 12.7 12.3
15.8 13.8 14.8 IJC 14.7 211,05 14.8 50,04 14.9 56,76  IJC ▲ 0.2 15 191,94 3,400,07 15 415,11 15.1 321,71 15.2 401,20 14.7 15.1 14.7 222,80
49.4 43 46.2 IMP 45.3 80 45.5 30 45.7 1,50  IMP ▼ -0.4 45.8 1,78 30,87 45.8 23 45.9 3,73 46 3,57 46 46.2 45.8
9.4 8.2 8.8 ITA 9 608,18 9.1 1,099,19 9.2 69,89  ITA ▲ 0.4 9.2 547,77 11,762,69 9.3 1,253,63 9.4 2,991,25 8.8 9.3 8.7 15,00
8.6 7.6 8.1 ITC 8.2 33,65 8.3 61,10 8.4 27,67  ITC ▲ 0.3 8.4 50,35 718,67 8.5 22,44 8.6 162,06 8.2 8.6 8.2 1,50
8.6 7.6 8.1 ITD 7.8 64,00 7.9 89,48 8 4,08  ITD ■ 8.1 1 64,68 8.1 44,85 8.2 30,01 8.3 20,72 8.1 8.1 7.9
15 13.2 14.1 JVC 14.6 241,90 14.7 38,05 14.8 21,35  JVC ▲ 0.8 14.9 51,34 1,113,35 14.9 149,45 15 289,54 14.2 14.9 14.2
12.9 11.3 12.1 KAC 11.3 11 11.7 4 11.8 5  KAC ▼ -0.4 11.7 2,45 2,75 11.8 11.8 11.7
14.3 12.5 13.4 KBC 14.1 16,80 14.2 78,16 14.3 205,49  KBC ▲ 0.9 14.3 13,02 3,445,96 13.4 14.3 13.4 12,45
77.5 67.5 72.5 KDC 73 49,60 73.5 6,85 74 10,67  KDC ▲ 2.0 74.5 211,05 943,77 74.5 76,58 75 184,64 75.5 31,28 73 74.5 72.5 315,65
22.4 19.6 21 KDH 21 20,00 21.1 10,00  KDH ▲ 0.3 21.3 15,39 326,51 21.3 1,81 21.4 6,00 21.5 25,77 21.5 21.5 21
21.5 18.7 20.1 KHA 20.1 23 20.2 2,42 20.7 5  KHA ▲ 1.3 21.4 1 6,51 21.4 19 21.5 1,57 21.4 21.5 21
14.9 13.1 14 KHP 13.6 8,65 13.7 6,00 13.9 11  KHP ■ 14 8,00 13,00 14 1,11 14.1 18,36 14.2 10,00 13.9 14 13.9
8.8 7.8 8.3 KMR 8.3 158,43 8.4 26,63 8.5 118,91  KMR ▲ 0.3 8.6 84,71 985,12 8.6 94,90 8.7 64,46 8.8 83,76 8.3 8.6 8.3
8.7 7.7 8.2 KSA 8.5 79,00 8.6 16,87 8.7 285,60  KSA ▲ 0.5 8.7 1,53 2,561,93 8.3 8.7 8.3 5,00
30.6 26.6 28.6 KSB 27.9 1,00 28 2,03 28.1 1,01  KSB ▼ -0.1 28.5 40 8,24 28.5 61 28.6 1 28.7 1,07 28 28.7 28
13.1 11.5 12.3 KSH 12.9 5,10 13 2,00 13.1 19,91  KSH ▲ 0.8 13.1 2,00 486,38 13.1 13.1 12.9
6.3 5.5 5.9 KSS 6.1 70,02 6.2 126,26 6.3 978,81  KSS ▲ 0.4 6.3 31,00 1,515,38 6.3 6.3 6.3 1,50
6.5 5.7 6.1 KTB 6.3 177,52 6.4 28,99 6.5 191,05  KTB ▲ 0.4 6.5 13 714,21 6.2 6.5 6.2
15.3 13.3 14.3 L10 13.8 10 13.9 1,10 14 1,28  L10 ▲ 0.1 14.4 20 71,07 14.4 30 14.7 10 14.8 69 14.4 14.8 14
14.8 13 13.9 LAF 13.7 51,36 13.8 4,52 13.9 1,66  LAF ■ 13.9 18 129,86 14 18,07 14.1 36,09 14.2 4,00 13.9 14.1 13.7
14.8 13 13.9 LBM 13.2 3,72 13.3 80 13.8 36  LBM ■ 13.9 1 8,06 13.9 4 14 2,00 14.5 4,63 13 13.9 13
8.8 7.8 8.3 LCG 8.2 362,95 8.3 410,39 8.4 413,34  LCG ▲ 0.2 8.5 68,49 1,166,29 8.5 77,52 8.6 165,11 8.7 257,83 8.4 8.6 8.3
6.5 5.7 6.1 LCM 6.3 67,00 6.4 27,50 6.5 83,45  LCM ▲ 0.4 6.5 1 1,569,45 6.2 6.5 6.2
22.6 19.8 21.2 LGC 20.9 50,41 21 1,00 21.1 175,50  LGC ■ 21.2 12,55 212,67 21.2 47 22.6 12,01 21.2 22.6 21.2 2,50
6.8 6 6.4 LGL 6.1 25,23 6.2 27,00 6.3 15,82  LGL ▲ 0.1 6.5 15,02 228,85 6.4 6,58 6.5 15,68 6.6 22,81 6.2 6.7 6.1 9,13
9.9 8.7 9.3 LHG 9 1,55 9.1 3,00  LHG ■ 9.3 1 6,91 9.4 50 9.7 2,00 9.8 95 9.3 9.3 9
31.3 27.3 29.3 LIX 28.7 1 28.8 5  LIX ▼ -0.1 29.2 1 4,11 29.2 2,49 29.5 6,95 29.6 33 29 29.2 28.8
23.3 20.3 21.8 LM8 20.4 2,00 21.5 2,30 21.6 20  LM8 ▲ 0.2 22 20 4,29 22 81 22.5 2,00 22.6 22 21.7 22 21.6
10.9 9.5 10.2 LSS 9.9 1,07 10 25,04 10.1 28,20  LSS ▲ 0.1 10.3 20 21,75 10.3 10,98 10.4 11,58 10.5 4,41 10 10.3 10
14.8 13 13.9 MBB 13.8 224,61 13.9 284,41 14 103,96  MBB ▲ 0.1 14 59,00 2,305,48 14.1 278,99 14.2 373,76 14.3 271,55 13.9 14.3 13.8
7.8 6.8 7.3 MCG 7.3 156,60 7.4 33,48 7.5 88,60  MCG ▲ 0.3 7.6 159,52 1,865,01 7.6 48,51 7.7 138,29 7.8 234,95 7.3 7.7 7.2 171,51
17.3 15.1 16.2 MCP 15.6 1 15.8 1 16 6  MCP ■ 16.2 16.4 1 17.3 2 16.2 16.2 16.2
5.7 5.1 5.4 MDG 5.5 1 5.6 5,00 5.7 474,04  MDG ▲ 0.3 5.7 85 123,05 5.7 5.7 5.7
14.3 12.5 13.4 MHC 14.1 156,49 14.2 112,90 14.3 80,01  MHC ▲ 0.9 14.3 12,91 1,081,74 14 14.3 14
80 70 75 MPC 72 2,70 72.5 36 73 17  MPC ▼ -1.0 74 1,39 4,36 74 19 75 3,67 75.5 11 75 75 72
89 78 83.5 MSN 83.5 12,61 84 18,17 84.5 3,50  MSN ▲ 1.5 85 55,34 149,84 85 15,39 85.5 59,16 86 14,31 83.5 85 83.5 59,39
4.9 4.3 4.6 MTG 4.4 22,96 4.5 25,96 4.6 8,59  MTG ▲ 0.1 4.7 68 41,78 4.7 27,60 4.8 38,00 4.9 51,60 4.6 4.7 4.5
146 128 137 MWG 132 2,43 133 7,30 134 8  MWG ▼ -2.0 135 60 15,75 135 6 136 2,25 137 1,87 137 137 130 3,50
 NAV ▲ 0.1
23 20 21.5 NBB 21.5 154,45 21.6 122,41 21.7 14,91  NBB ▲ 0.3 21.8 2,00 211,87 21.8 10,24 21.9 19,60 22 15,00 21.7 22 21.6 2,90
12.3 10.7 11.5 NHS 11.1 4,50 11.2 2,04 11.3 3,05  NHS ▼ -0.2 11.3 5,01 11,43 11.5 27,23 11.6 11,03 11.7 6,03 11.4 11.4 11.3
9.9 8.7 9.3 NHW 9.3 3,10  NHW ▲ 0.6 9.9 1 1 9.9 9.9 9.9
12 10.6 11.3 NKG 10.8 3,05 10.9 17,07 11 4,00  NKG ▼ -0.2 11.1 5,00 90,35 11.1 2,03 11.2 9,38 11.3 9,71 11.2 11.4 10.9
19.7 17.3 18.5 NLG 17.7 1,60 17.8 8,21 17.9 51  NLG ■ 18.5 4,51 13,54 18.5 8,80 18.6 4,00 18.7 4,05 18.3 18.5 17.6
67 59 63 NNC 62 1,11 62.5 72 63 26  NNC ▲ 2.0 65 5 4,81 65 5,82 66 1,36 67 2,53 65 65 63 3,25
85 74 79.5 NSC 77.5 2,80 78 13,26 78.5 50  NSC ▼ -0.5 79 80 4,47 79 78 79.5 15 80 7,07 79 79.5 77.5
16.4 14.4 15.4 NTL 15.6 28,15 15.7 28,17 15.8 37,27  NTL ▲ 0.4 15.8 37,26 814,54 15.9 56,10 16 149,73 16.1 106,70 15.4 16 15.4 70,61
3.2 2.8 3 NVN 2.8 6,70 2.9 1,19  NVN ▼ -0.1 2.9 1 23 3.1 10,54 3.2 35,08 3.1 3.1 2.9
6.7 5.9 6.3 NVT 6.3 28,71 6.4 76,87 6.5 6,31  NVT ▲ 0.2 6.5 49,00 724,62 6.6 118,94 6.7 250,90 6.4 6.6 6.3
12.6 11 11.8 OGC 11.5 175,35 11.6 296,97 11.7 111,42  OGC ■ 11.8 405,05 2,934,88 11.8 10,26 11.9 344,20 12 387,28 11.8 12 11.7
65 57 61 OPC 57 10 60.5 58  OPC ■ 61 4,00 4,00 62 25 63 70 64 1 61 61 61
24.6 21.4 23 PAC 22.7 3,00 22.8 10 23 5  PAC ▲ 0.1 23.1 50 13,76 23.1 1,70 23.2 10,12 23.4 1,00 23 23.2 23
40.8 35.6 38.2 PAN 37.7 1,15 37.9 2,78 38 8,57  PAN ▼ -0.2 38 3,00 135,43 38.3 64 38.4 1,07 38.5 9,08 38.1 38.4 37.9
32.5 28.3 30.4 PDN 29 1,00 29.3 55 29.5 1,00  PDN ▲ 1.5 31.9 1 1 31 13 31.3 2,00 31.7 3 31.9 31.9 31.9 1
13.8 12 12.9 PDR 13.2 41,20 13.3 5,00 13.4 67  PDR ▲ 0.6 13.5 14,20 344,44 13.5 16,41 13.6 14,94 13.7 6,00 12.9 13.5 12.6 8,00
25.3 22.1 23.7 PET 23.6 55,22 23.7 169,56 23.8 4,07  PET ▲ 0.1 23.8 149,76 2,337,04 23.9 1,00 24 60,82 24.1 55,72 23.6 24.4 23.6 420,00
15.6 13.6 14.6 PGC 14.2 12,84 14.3 197,94 14.4 27,29  PGC ▼ -0.1 14.5 32,02 500,95 14.5 7,38 14.6 41,81 14.7 24,56 14.6 14.6 14.3
40.2 35 37.6 PGD 36.5 2,46 36.6 1,73 36.7 11  PGD ▼ -0.8 36.8 5,52 79,74 36.8 1,89 36.9 1,00 37.2 1,00 37.6 37.6 36.6
10 8.8 9.4 PGI 9.1 1 9.3 6,00 9.4 49  PGI ■ 9.4 1,00 13,96 9.5 1,47 9.6 5,03 9.7 7,50 9.4 9.5 9.4
32.6 28.4 30.5 PHR 29 3,80 30 20 30.1 6  PHR ■ 30.5 1 15 30.5 59 31 54 31.5 50 30.5 30.5 30.1
8.7 7.7 8.2 PIT 7.7 28 7.8 2,00 7.9 2,68  PIT ▼ -0.1 8.1 1 70 8.1 2,83 8.2 5,00 8.3 5 7.9 8.1 7.9
8.3 7.3 7.8 PJT 7.6 5,00 7.7 9,79 7.8 5,93  PJT ▲ 0.2 8 1 9,12 8 7,26 8.2 2,57 8.3 5,94 7.8 8 7.8
8.1 7.1 7.6 PNC 7.3 10,00 7.6 2,40 8.1 1,00  PNC ▲ 0.5 8.1 61 1,39 7.6 8.1 7.6
34 29.6 31.8 PNJ 30 1,00 31 78 31.1 20  PNJ ■ 31.8 2,51 5,06 31.9 2,50 32 6,67 32.1 3,04 32 32 31.8 1,25
12.8 11.2 12 POM 11.2 10 11.4 2,40 11.5 20  POM ■ 12 12 2 12.1 15,00 12.2 20 12 12 12
23.6 20.6 22.1 PPC 21.7 7,30 21.8 13,79 21.9 114,80  PPC ▼ -0.1 22 230,17 787,01 22 86,85 22.1 21,88 22.2 53,92 22.3 22.3 21.8 259,50
13 11.4 12.2 PPI 11.7 3,50 11.8 25,38 11.9 82,48  PPI ▼ -0.2 12 7,18 267,15 12 2,82 12.1 23,00 12.2 34,63 12.2 12.2 11.9
52.5 46 49.4 PTB 46 2,00 47.5 1,00 48.8 14  PTB ▼ -0.1 49.3 3 1,91 49.3 1,99 49.4 6,60 49.5 10 49 49.3 48.8
6.4 5.6 6 PTC 5.8 1,00 5.9 3,05 6 20  PTC ■ 6 10 11 6.4 99 6.4 6.4 6
5.1 4.5 4.8 PTK 4.7 56,30 4.8 105,74 4.9 151,12  PTK ▲ 0.2 5 104,12 1,532,64 5 3,39 5.1 792,94 4.9 5.1 4.9
4.2 3.8 4 PTL 3.8 478,38 3.9 221,44 4 20,10  PTL ■ 4 100,70 1,392,15 4.1 371,56 4.2 780,74 4 4.1 3.9 9,99
105 92.5 99 PVD 97 12,42 97.5 32,82 98 59,37  PVD ▼ -0.5 98.5 24,61 211,81 98.5 4,51 99 82,15 99.5 32,22 99.5 99.5 98 47,51
18.8 16.4 17.6 PVT 17 110,04 17.1 88,04 17.2 124,81  PVT ▼ -0.4 17.2 149,89 1,820,29 17.3 31,70 17.4 2,60 17.5 54,48 17.6 17.7 17.1 65,70
7.3 6.5 6.9 PXI 6.8 45,31 6.9 71,03 7 11,81  PXI ▲ 0.3 7.2 35,30 494,85 7.2 101,38 7.3 111,79 7.1 7.2 6.9
5 4.4 4.7 PXL 4.6 150,29 4.7 218,66 4.8 14,50  PXL ▲ 0.1 4.8 35,97 1,033,36 4.9 393,73 5 397,59 4.7 4.9 4.7
30.8 26.8 28.8 PXS 27.8 11,22 27.9 18,14 28 21,60  PXS ▼ -0.8 28 121,08 1,101,22 28.4 74 28.5 2,20 28.6 16,60 29 29 27.9 2,30
3.9 3.5 3.7 PXT 3.7 8,87 3.8 16,50 3.9 410,35  PXT ▲ 0.2 3.9 70 128,30 3.9 3.9 3.9
8.7 7.7 8.2 QCG 8.5 35,15 8.6 12,15 8.7 208,07  QCG ▲ 0.5 8.7 3,01 610,68 8.4 8.7 8.3
51 44.6 47.9 RAL 45 60 46 1,53 47 1  RAL ▼ -0.1 47.8 3 4,87 47.8 49 47.9 78 48 1,32 48 48 47
15.7 13.7 14.7 RDP 14 1,50 14.1 2,00 14.2 15  RDP ▼ -0.1 14.6 4 2,45 14.7 1,55 14.8 2,88 14.9 13,18 14.2 14.6 14.2
31.2 27.2 29.2 REE 29.1 48,50 29.2 129,45 29.3 73,39  REE ▲ 0.2 29.4 126,10 1,500,62 29.4 30,28 29.5 79,94 29.6 126,15 29.4 29.7 29.1
10.5 9.3 9.9 RIC 9.3 2,51 9.4 60 9.9 1,00  RIC ▲ 0.1 10 1 14,21 10 2,90 10.1 2,00 10.2 1,00 9.9 10.1 9.9 11,00
12.3 10.7 11.5 SAM 11.7 159,60 11.8 261,18 11.9 479,95  SAM ▲ 0.5 12 304,82 8,396,00 12 304,86 12.1 337,33 12.2 472,53 12 12.3 11.8 5,10
14.2 12.4 13.3 SAV 12.9 50 13 1,50 13.1 1  SAV ▲ 0.7 14 5 1,04 13.9 96 14 49 14.1 1,50 13.5 14 13.5
11.4 10 10.7 SBA 10.4 5,00 10.5 45,80 10.6 17,00  SBA ■ 10.7 17,80 58,77 10.7 78 10.8 46,44 10.9 20,81 10.8 10.8 10.7
12.6 11 11.8 SBC 11.3 3,00 12.5 4,00 12.6 13,32  SBC ▲ 0.8 12.6 2 52,30 12.6 12.6 12.6
12.8 11.2 12 SBT 11.7 6,95 11.8 15,70 11.9 75,37  SBT ■ 12 201,14 353,69 12 15,35 12.1 3,15 12.2 27,93 12 12 11.9 215,17
26.2 22.8 24.5 SC5 24.5 1,40 24.8 1,35 25 50  SC5 ▲ 0.9 25.4 30 3,80 25.4 4,13 25.5 20 26 64 25 25.4 25
28.3 24.7 26.5 SCD 24.7 1 25 2 25.1 1  SCD ▼ -0.1 26.4 2 33 26.4 9 26.5 30 26.7 83 25 26.4 25 2
12.1 10.7 11.4 SEC 10.9 1 11 1,00 11.3 4,03  SEC ■ 11.4 2,00 2,00 11.5 1,78 11.6 3,00 11.7 55 11.4 11.4 11.4 2,00
21.2 18.6 19.9 SFC 19.3 1 19.5 1 19.6 6  SFC ▼ -0.2 19.7 1 1,63 19.7 45 20 6,00 20.1 1 19.9 19.9 19.6
36 31.4 33.7 SFI 34.1 3,00 35 5,00 35.5 25,00  SFI ▲ 2.3 36 39,31 701,86 36 5,56 36 36 35.9
4.6 4 4.3 SGT 4.2 5 4.4 50 4.6 4,52  SGT ▲ 0.3 4.6 48 3,61 4.3 4.6 4.3
6.9 6.1 6.5 SHI 6.3 2,10 6.4 32,03 6.5 9,63  SHI ▲ 0.1 6.6 11,53 22,17 6.6 1,72 6.7 37,85 6.8 4,41 6.4 6.6 6.4
16.4 14.4 15.4 SHP 15.2 4,00 15.3 20,00 15.4 18,14  SHP ▲ 0.1 15.5 7,18 59,70 15.5 4,52 15.6 14,41 15.7 2,00 15.4 15.5 15.4
19.5 17.1 18.3 SII 17.1 2  SII ■ 18.3 5 5 18 9,97 18.2 2 18.3 9,14 18.3 18.3 18.3
29.9 26.1 28 SJD 28 10,00 28.1 11,20 28.2 14,51  SJD ▲ 0.2 28.2 5,02 73,95 28.3 29,56 28.5 33,98 29 10 28.1 28.3 28.1 51,29
28 24.4 26.2 SJS 25.7 5,00 25.8 6,76 25.9 50  SJS ▼ -0.2 26 20,45 433,14 26 18,91 26.1 5,95 26.2 12,61 26 26.3 25.3
48 41.8 44.9 SKG 43.5 2,10 43.6 65 43.7 1  SKG ■ 44.9 10 4,60 44.9 1,01 45 1 45.1 1,01 43.7 44.9 43.6
5.6 5 5.3 SMA 5.1 38,00 5.2 104,39