Xuất file metastock        Xuất file Excel (Ami)

Sàn giao dịch... HOSE HNX

Click các link trên thanh tiêu đề để sắp xếp theo thứ tự tăng dần hoặc giảm dần

STT	Mã CK	Giá trần	Giá Sàn	Tham chiếu	Đóng cửa	+/-		%	Khối lương	KLGD TT	NN Mua	NN Bán	Mở cửa	Cao nhất	Thấp nhất
1	AAM	25.9	23.5	24.7	24.6	-0.1		-0.40%	1,500		500		24.60	24.60	24.30
2	ABT	37.8	34.2	36	36.4	0.4		1.11%	610		20		36.10	36.40	36
3	ACC	21.5	19.5	20.5	20.5	0		0%	0				0	0	0
4	ACL	21.5	19.5	20.5	20.1	-0.4		-1.95%	48,450				20	20.40	19.90
5	AGD	28.8	26.2	27.5	27.6	0.1		0.36%	25,210	100,000			28.20	28.20	27.50
6	AGF	21.2	19.2	20.2	20	-0.2		-0.99%	3,420				20.10	20.10	20
7	AGR	5.7	5.3	5.5	5.6	0.1		1.82%	202,910				5.70	5.70	5.50
8	ALP	8.5	7.7	8.1	8	-0.1		-1.23%	1,530				7.90	8	7.80
9	ANV	8.1	7.5	7.8	8	0.2		2.56%	280,490				8.10	8.10	8
10	APC	16.5	15.1	15.8	16.4	0.6		3.80%	285,130				15.90	16.50	15.70
11	ASM	22.4	20.4	21.4	21	-0.4		-1.87%	86,640	311,000			21.50	21.60	20.60
12	ASP	3.9	3.7	3.8	3.8	0		0%	52,620		5,000		3.90	3.90	3.80
13	ATA	9.3	8.5	8.9	8.6	-0.3		-3.37%	18,560			10,000	8.90	8.90	8.60
14	AVF	10.2	9.4	9.8	10	0.2		2.04%	110				9.90	10	9.90
15	BAS	1.3	1.1	1.2	1.1	-0.1		-8.33%	22,940				1.10	1.10	1.10
16	BBC	12.9	11.7	12.3	11.9	-0.4		-3.25%	17,430			600	12.30	12.60	11.90
17	BCE	7.9	7.3	7.6	7.8	0.2		2.63%	8,000				7.60	7.80	7.60
18	BCI	16.1	14.7	15.4	15.1	-0.3		-1.95%	105,570		99,370	6,230	15.50	15.50	15.10
19	BGM	5	4.6	4.8	4.6	-0.2		-4.17%	453,440				4.90	5	4.60
20	BHS	18.9	17.1	18	18.5	0.5		2.78%	45,730			25,550	18.50	18.60	18.40
21	BIC	7.5	6.9	7.2	7.1	-0.1		-1.39%	24,270				7.20	7.20	6.90
22	BMC	32	29	30.5	30.5	0		0%	66,870			1,000	31.70	31.70	30.40
23	BMI	9.1	8.3	8.7	8.9	0.2		2.30%	46,610		31,100	1,000	8.90	9	8.50
24	BMP	36.7	33.3	35	34.1	-0.9		-2.57%	5,500	261,600			36.40	36.40	34.10
25	BSI	6.1	5.7	5.9	5.7	-0.2		-3.39%	85,080				6	6	5.70
26	BT6	6.9	6.3	6.6	6.3	-0.3		-4.55%	38,560				6.80	6.90	6.30
27	BTP	3.2	3	3.1	3.2	0.1		3.23%	64,680				3.20	3.20	3.20
28	BTT	20.2	18.4	19.3	19.3	0		0%	0				0	0	0
29	BVH	57.5	52.5	55	56	1		1.82%	223,040		193,430	110	57.50	57.50	56
30	C21	17.9	16.3	17.1	17.5	0.4		2.34%	70				17.50	17.50	17.50
31	C47	9	8.2	8.6	9	0.4		4.65%	910				9	9	9
32	CAD	1.8	1.6	1.7	1.6	-0.1		-5.88%	30,250	150,000			1.60	1.60	1.60
33	CCI	10	9.2	9.6	9.4	-0.2		-2.08%	4,150				9.80	9.80	9.40
34	CCL	16.5	15.1	15.8	16.3	0.5		3.16%	10				16.30	16.30	16.30
35	CDC	6	5.6	5.8	5.8	0		0%	31,830				5.90	6	5.70
36	CIG	3.7	3.5	3.6	3.6	0		0%	2,450			1,310	3.70	3.70	3.50
37	CII	24.1	21.9	23	22.6	-0.4		-1.74%	267,650	61,000	18,000		23.50	23.50	22.30
38	CLC	13.6	12.4	13	13	0		0%	1,450		100		13	13	12.70
39	CLG	11.9	10.9	11.4	11.4	0		0%	162,500				11.20	11.40	10.90
40	CLW	9	8.2	8.6	8.6	0		0%	5,510		70		8.60	8.60	8.30
41	CMG	6.4	5.8	6.1	5.9	-0.2		-3.28%	47,650		8,940		6.10	6.20	5.80
42	CMT	8.8	8	8.4	8	-0.4		-4.76%	1,010				8	8	8
43	CMV	25.2	22.8	24	23.9	-0.1		-0.42%	1,590				23.90	23.90	23.90
44	CMX	5.3	4.9	5.1	5.1	0		0%	10				5.10	5.10	5.10
45	CNG	24.7	22.5	23.6	22.8	-0.8		-3.39%	68,630			6,300	23.70	23.80	22.80
46	CNT	8.7	7.9	8.3	8.6	0.3		3.61%	1,620				8.70	8.70	8.60
47	COM	29.4	26.6	28	26.6	-1.4		-5%	50				29.40	29.40	26.60
48	CSG	7.5	6.9	7.2	6.9	-0.3		-4.17%	16,070				7.20	7.20	6.90
49	CSM	11	10	10.5	10.9	0.4		3.81%	608,400			155,000	11	11	10.90
50	CTD	30.4	27.6	29	29.4	0.4		1.38%	12,450				29	29.50	29
51	CTG	25.6	23.2	24.4	24.4	0		0%	541,300		461,770		25.50	25.50	24.40
52	CTI	14.8	13.4	14.1	13.6	-0.5		-3.55%	116,170	49,000			13.40	14.40	13.40
53	CYC	2.9	2.7	2.8	2.8	0		0%	0				0	0	0
54	D2D	16.9	15.3	16.1	15.8	-0.3		-1.86%	6,670				16.90	16.90	15.60
55	DAG	5.8	5.4	5.6	5.6	0		0%	12,410				5.70	5.70	5.40
56	DCL	16.3	14.9	15.6	15.6	0		0%	0				0	0	0
57	DCT	4.6	4.2	4.4	4.5	0.1		2.27%	76,930				4.40	4.50	4.40
58	DDM	2.6	2.4	2.5	2.6	0.1		4%	3,010				2.50	2.60	2.50
59	DHA	10.8	9.8	10.3	10.2	-0.1		-0.97%	69,190				10.70	10.70	10.20
60	DHC	8.6	7.8	8.2	8.3	0.1		1.22%	4,850				8	8.30	8
61	DHG	65	59	62	62	0		0%	10,700		6,960	3,460	64	64	62
62	DIC	7.8	7.2	7.5	7.2	-0.3		-4%	212,260				7.70	7.70	7.20
63	DIG	13.5	12.3	12.9	12.6	-0.3		-2.33%	493,860		205,380	20,000	13.10	13.50	12.60
64	DLG	24.1	21.9	23	24	1		4.35%	38,500				21.90	24	21.90
65	DMC	25.3	22.9	24.1	24.1	0		0%	20,400				24.50	24.50	24.10
66	DPM	30.2	27.4	28.8	28	-0.8		-2.78%	600,970		106,490	2,940	29.50	30.10	28
67	DPR	54	49	51.5	50	-1.5		-2.91%	1,870		500		51.50	51.50	50
68	DQC	14	12.8	13.4	12.9	-0.5		-3.73%	57,540				13.80	13.80	12.80
69	DRC	20.8	19	19.9	19.9	0		0%	414,860	215,030	146,920	16,230	20.60	20.60	19.50
70	DRH	3.8	3.6	3.7	3.7	0		0%	76,980				3.70	3.80	3.60
71	DSN	26	23.6	24.8	24.8	0		0%	6,190		6,080		24.90	25	24.80
72	DTA	4.4	4	4.2	4.3	0.1		2.38%	11,390				4.20	4.30	4
73	DTL	17.4	15.8	16.6	16	-0.6		-3.61%	2,250				16.40	16.40	16
74	DTT	7.9	7.3	7.6	7.3	-0.3		-3.95%	7,000				7.40	7.40	7.30
75	DVP	35.7	32.3	34	35.5	1.5		4.41%	10				35.50	35.50	35.50
76	DXG	7.5	6.9	7.2	7	-0.2		-2.78%	63,800				7.20	7.40	7
77	DXV	4.9	4.5	4.7	4.5	-0.2		-4.26%	21,220				4.70	4.80	4.50
78	EIB	16.4	15	15.7	15.8	0.1		0.64%	1,684,450	3,500,000		150,000	16	16.30	15.70
79	ELC	31.5	28.5	30	28.5	-1.5		-5%	300				28.50	28.50	28.50
80	EVE	24.4	22.2	23.3	22.8	-0.5		-2.15%	2,800	25,000			23.30	23.30	22.50
81	FBT	5.6	5.2	5.4	5.6	0.2		3.70%	6,910				5.60	5.60	5.60
82	FDC	29.2	26.6	27.9	27.9	0		0%	0				0	0	0
83	FDG	14.4	13.2	13.8	14.4	0.6		4.35%	30				14.40	14.40	13.40
84	FMC	10.7	9.7	10.2	10.3	0.1		0.98%	27,790		10		10.30	10.30	10
85	FPT	53.5	48.5	51	50.5	-0.5		-0.98%	182,230			1,170	51	51	50.50
86	GDT	18.1	16.5	17.3	16.5	-0.8		-4.62%	10				16.50	16.50	16.50
87	GIL	31.6	28.6	30.1	30	-0.1		-0.33%	6,130				30	30	30
88	GMC	17.4	15.8	16.6	15.8	-0.8		-4.82%	8,950		1,500	390	16.60	16.90	15.80
89	GMD	20.6	18.8	19.7	18.8	-0.9		-4.57%	55,090		31,860	6,660	20.10	20.10	18.80
90	GTA	8.5	7.7	8.1	8.4	0.3		3.70%	7,530				8.10	8.40	8.10
91	GTT	5.8	5.4	5.6	5.8	0.2		3.57%	282,100		31,000		5.80	5.80	5.70
92	HAG	24.9	22.7	23.8	24.9	1.1		4.62%	1,596,020		657,660	30,500	24.70	24.90	23.80
93	HAI	21.9	19.9	20.9	20.5	-0.4		-1.91%	30				20.50	20.50	20.50
94	HAP	3.9	3.7	3.8	3.7	-0.1		-2.63%	497,650		3,200	9,310	3.90	3.90	3.70
95	HAS	4.8	4.4	4.6	4.7	0.1		2.17%	57,380				4.80	4.80	4.60
96	HAX	5.6	5.2	5.4	5.2	-0.2		-3.70%	390				5.20	5.20	5.20
97	HBC	27.3	24.7	26	25.8	-0.2		-0.77%	21,370				25.80	25.80	25
98	HCM	16.4	15	15.7	15.2	-0.5		-3.18%	441,610				16.10	16.10	15
99	HDC	18.4	16.8	17.6	17.9	0.3		1.70%	2,030		1,180		17.90	17.90	17.40
100	HDG	12.8	11.6	12.2	12.5	0.3		2.46%	208,740		100,620		12.70	12.80	12.40
101	HLA	4.4	4	4.2	4	-0.2		-4.76%	59,220				4.30	4.30	4
102	HLG	10.5	9.5	10	9.6	-0.4		-4%	7,110				10.10	10.10	9.60
103	HMC	9.9	9.1	9.5	9.6	0.1		1.05%	38,000				9.90	9.90	9.60
104	HOT	17.3	15.7	18	18	0		0%	0				0	0	0
105	HPG	19.4	17.6	18.5	18.6	0.1		0.54%	1,220,550		669,510	1,000	19.30	19.40	18.60
106	HQC	5.2	4.8	5	5	0		0%	658,400		1,500		5.10	5.20	4.80
107	HRC	44.1	39.9	42	42	0		0%	0				0	0	0
108	HSG	10.3	9.5	9.9	9.5	-0.4		-4.04%	476,740			8,000	10.20	10.30	9.50
109	HSI	9	8.2	8.6	8.2	-0.4		-4.65%	2,410				8.60	8.60	8.20
110	HT1	3.3	3.1	3.2	3.1	-0.1		-3.12%	89,650		10,000	69,700	3.20	3.20	3.10
111	HTI	7.5	6.9	7.2	7.3	0.1		1.39%	7,330				7.20	7.30	7
112	HTL	9.1	8.3	8.7	9.1	0.4		4.60%	10				9.10	9.10	9.10
113	HTV	7.3	6.7	7	7.2	0.2		2.86%	42,010				7.30	7.30	7.20
114	HU1	9	8.2	8.6	8.8	0.2		2.33%	24,340				9	9	8.80
115	HU3	11.4	10.4	10.9	11.4	0.5		4.59%	500				10.90	11.40	10.90
116	HVG	25.7	23.3	24.5	24.1	-0.4		-1.63%	111,680		87,550	26,000	24.50	24.80	24
117	HVX	3.2	3	3.1	3.1	0		0%	27,720				3.20	3.20	3.10
118	ICF	4.8	4.4	4.6	4.6	0		0%	9,440				4.50	4.70	4.40
119	IDI	6.9	6.3	6.6	6.8	0.2		3.03%	94,750				6.90	6.90	6.60
120	IFS	3.8	3.6	3.7	3.7	0		0%	0				0	0	0
121	IJC	10.2	9.4	9.8	9.9	0.1		1.02%	2,488,690		85,150	1,980	10.20	10.20	9.80
122	IMP	45.1	40.9	43	43	0		0%	1,300			1,300	43	43	43
123	ITA	8	7.4	7.7	7.7	0		0%	3,292,260		126,280	100,000	8	8	7.70
124	ITC	7.4	6.8	7.1	6.9	-0.2		-2.82%	527,520			200	7.40	7.40	6.90
125	ITD	8.4	7.6	8	7.6	-0.4		-5%	20				8.40	8.40	7.60
126	JVC	17.7	16.1	16.9	16.2	-0.7		-4.14%	497,380	2,000,000	72,000		16.50	17.40	16.20
127	KAC	15.1	13.7	14.4	14.4	0		0%	0				0	0	0
128	KBC	13.3	12.1	12.7	12.1	-0.6		-4.72%	149,260		89,330		12.70	13.30	12.10
129	KDC	32.9	29.9	31.4	32.9	1.5		4.78%	215,200	320,000	126,560	29,940	32	32.90	31.60
130	KDH	18.6	17	17.8	18.5	0.7		3.93%	157,950	4,214,400	4,420		18.50	18.60	17.80
131	KHA	9.4	8.6	9	8.9	-0.1		-1.11%	40,420				9.10	9.20	8.70
132	KHP	7.9	7.3	7.6	7.4	-0.2		-2.63%	39,730		1,000		7.60	7.70	7.40
133	KMR	3.3	3.1	3.2	3.2	0		0%	219,660		220		3.30	3.30	3.10
134	KSA	5.2	4.8	5	5	0		0%	618,680				5.20	5.20	5
135	KSB	24.7	22.5	23.6	24.7	1.1		4.66%	2,000				24.70	24.70	24.70
136	KSH	6.9	6.3	6.6	6.6	0		0%	176,300		800		6.90	6.90	6.60
137	KSS	7.1	6.5	6.8	6.8	0		0%	1,906,470			14,000	7.10	7.10	6.80
138	KTB	10.6	9.6	10.1	10.6	0.5		4.95%	199,560				10.60	10.60	10.60
139	L10	7.4	6.8	7.1	7.3	0.2		2.82%	7,740				7.20	7.40	7
140	LAF	16.5	15.1	15.8	15.6	-0.2		-1.27%	102,790				15.40	15.80	15.40
141	LBM	7	6.4	6.7	6.6	-0.1		-1.49%	19,210	20,000			6.70	6.70	6.50
142	LCG	10	9.2	9.6	9.3	-0.3		-3.12%	1,612,400		11,300	4,600	10	10	9.30
143	LCM	40.4	36.6	38.5	36.6	-1.9		-4.94%	86,500				38.50	38.60	36.60
144	LGC	18.7	17.1	17.9	17.5	-0.4		-2.23%	20				18.20	18.20	17.50
145	LGL	7	6.4	6.7	6.4	-0.3		-4.48%	490				6.90	7	6.40
146	LHG	14.1	12.9	13.5	13	-0.5		-3.70%	560				13.50	13.50	13
147	LIX	38.5	34.9	36.7	36	-0.7		-1.91%	5,100				36.70	36.70	36
148	LM8	9	8.2	8.6	8.8	0.2		2.33%	1,440				8.60	8.80	8.60
149	LSS	22	20	21	21	0		0%	69,800		1,270	500	21.80	22	21
150	MAFPF1	3.1	2.9	3	3.1	0.1		3.33%	15,100			5,000	0	3.10	3.10
151	MBB	13.2	12	12.6	12.8	0.2		1.59%	4,077,030	200,000	1,840,050	2,000	12.90	13.20	12.70
152	MCG	5.9	5.5	5.7	5.7	0		0%	319,140		3,000	8,830	5.90	5.90	5.50
153	MCP	14.4	13.2	13.8	13.9	0.1		0.72%	6,510				13.80	13.90	13.50
154	MCV	3.2	3	3.1	3.1	0		0%	122,040		3,200		3.20	3.20	3.10
155	MDG	5	4.6	4.8	4.8	0		0%	23,580				5	5	4.80
156	MHC	2.5	2.3	2.4	2.3	-0.1		-4.17%	26,010				2.30	2.30	2.30
157	MKP	54.5	49.4	52	50.5	-1.5		-2.88%	4,320				50	52.50	50
158	MPC	20.5	18.7	19.6	19	-0.6		-3.06%	41,070	20,366			19.60	19.60	18.90
159	MSN	114	104	109	110	1		0.92%	236,350		188,000	1,010	113	114	110
160	MTG	3.8	3.6	3.7	3.6	-0.1		-2.70%	18,200				3.70	3.80	3.60
161	NAV	7.9	7.3	7.6	7.6	0		0%	3,000				7.60	7.60	7.60
162	NBB	48.1	43.7	45.9	45.9	0		0%	0				0	0	0
163	NHS	27.1	24.7	25.9	26	0.1		0.39%	14,780				25.90	26	25
164	NHW	13.7	12.5	13.1	13.1	0		0%	0				0	0	0
165	NKG	13.5	12.3	12.9	12.3	-0.6		-4.65%	32,500				12.80	12.90	12.30
166	NNC	35.5	32.3	33.9	34.9	1		2.95%	110				32.30	34.90	32.30
167	NSC	47.2	42.8	45	43	-2		-4.44%	5,180		4,700		45	45	43
168	NTB	4.2	3.8	4	4	0		0%	121,110				4.20	4.20	3.90
169	NTL	14.5	13.3	13.9	13.6	-0.3		-2.16%	798,840		65,120	38,960	14.50	14.50	13.60
170	NVN	8.6	7.8	8.2	7.8	-0.4		-4.88%	2,000			1,700	7.80	7.80	7.80
171	NVT	2.3	2.1	2.2	2.1	-0.1		-4.55%	744,380		23,520		2.30	2.30	2.10
172	OGC	8.9	8.1	8.5	8.6	0.1		1.18%	1,776,760		114,500	50,000	8.80	8.90	8.50
173	OPC	33.3	30.3	31.8	30.5	-1.3		-4.09%	11,020				30.60	30.60	30.50
174	PAC	19.5	17.7	18.6	18.6	0		0%	2,150		1,690		18.60	19.50	18.60
175	PAN	15.3	13.9	14.6	15	0.4		2.74%	10				15	15	15
176	PDN	28.3	25.7	27	27	0		0%	0				0	0	0
177	PDR	17	15.4	16.2	16.3	0.1		0.62%	13,020	150,000			16.20	16.30	15.80
178	PET	13	11.8	12.4	11.9	-0.5		-4.03%	343,580	250,000	24,030		12.50	12.60	11.90
179	PGC	5.6	5.2	5.4	5.4	0		0%	71,600		4,910		5.50	5.60	5.20
180	PGD	34.6	31.4	33	33	0		0%	24,610		510		34.50	34.60	33
181	PGI	8.8	8	8.4	8.4	0		0%	1,220				8.50	8.50	8.40
182	PHR	30.9	28.1	29.5	29.1	-0.4		-1.36%	5,280		1,000		30	30	29.10
183	PHT	7.5	6.9	7.2	7	-0.2		-2.78%	45,410				6.90	7.20	6.90
184	PIT	7.5	6.9	7.2	7	-0.2		-2.78%	27,590				7	7.30	7
185	PJT	6	5.6	5.8	5.7	-0.1		-1.72%	9,930				5.90	5.90	5.70
186	PNC	4.6	4.2	4.4	4.3	-0.1		-2.27%	9,980				4.60	4.60	4.30
187	PNJ	40.6	36.8	38.7	38.8	0.1		0.26%	179,440		132,260	75,620	38.80	39.80	38.70
188	POM	11.1	10.1	10.6	10.6	0		0%	13,060				10.70	10.70	10.50
189	PPC	8.1	7.5	7.8	7.8	0		0%	431,590		89,350	1,000	7.90	7.90	7.80
190	PPI	6.1	5.7	5.9	5.7	-0.2		-3.39%	64,490				6	6	5.70
191	PRUBF1	5	4.6	4.8	4.8	0		0%	8,320			3,000	4.80	4.90	4.60
192	PTB	13.2	12	12.6	12.5	-0.1		-0.79%	880				13.10	13.10	12.50
193	PTC	5	4.6	4.8	4.6	-0.2		-4.17%	250,470				4.90	5	4.60
194	PTL	4.5	4.1	4.3	4.1	-0.2		-4.65%	178,550				4.40	4.40	4.10
195	PVD	40.9	37.1	39	39.4	0.4		1.03%	313,980		304,870	35,000	40	40	38.90
196	PVF	9	8.2	8.6	8.9	0.3		3.49%	1,599,820		194,380		9	9	8.60
197	PVT	3.9	3.7	3.8	3.9	0.1		2.63%	828,870		2,480		3.90	3.90	3.80
198	PXI	5.4	5	5.2	5	-0.2		-3.85%	62,390				5.30	5.40	5
199	PXL	3.7	3.5	3.6	3.5	-0.1		-2.78%	483,030				3.60	3.70	3.50
200	PXM	6.1	5.7	5.9	5.7	-0.2		-3.39%	53,120	66,020			6	6	5.70
201	PXS	8.8	8	8.4	8.3	-0.1		-1.19%	223,070		5,600	500	8.70	8.80	8.20
202	PXT	4.9	4.5	4.7	4.8	0.1		2.13%	123,850				4.80	4.90	4.80
203	QCG	14.8	13.4	14.1	14.5	0.4		2.84%	1,670				14.80	14.80	14
204	RAL	24.2	22	23.1	23	-0.1		-0.43%	47,420				23	23	23
205	RDP	9	8.2	8.6	8.8	0.2		2.33%	1,110				8.60	8.80	8.60
206	REE	14.2	13	13.6	13.5	-0.1		-0.74%	2,862,990		1,860,460	158,880	13.60	14.20	13.40
207	RIC	5.1	4.7	4.9	4.9	0		0%	6,140				5.10	5.10	4.90
208	SAM	5.5	5.1	5.3	5.1	-0.2		-3.77%	1,188,810		6,000		5.20	5.30	5.10
209	SAV	19	17.2	18.1	18.1	0		0%	50				18.10	18.10	18.10
210	SBA	4.5	4.1	4.3	4.4	0.1		2.33%	31,570				4.40	4.50	4.30
211	SBC	13.2	12	12.6	13	0.4		3.17%	20,520		10,000	380	12.90	13	12.60
212	SBS	3.9	3.7	3.8	3.9	0.1		2.63%	102,810				3.90	3.90	3.80
213	SBT	13.5	12.3	12.9	12.9	0		0%	403,060		9,000		13.40	13.50	12.90
214	SC5	11	10	10.5	10.1	-0.4		-3.81%	10,960		800		10.70	11	10.10
215	SCD	14.7	13.3	14	13.3	-0.7		-5%	1,100				13.30	13.30	13.30
216	SEC	20.3	18.5	19.4	18.5	-0.9		-4.64%	1,900				19.50	19.50	18.50
217	SFC	19.8	18	18.9	18.7	-0.2		-1.06%	20				18.70	18.70	18.70
218	SFI	14.4	13.2	13.8	13.2	-0.6		-4.35%	38,130				13.70	13.70	13.20
219	SGT	8.2	7.6	7.9	7.9	0		0%	20				7.90	7.90	7.90
220	SHI	5.7	5.3	5.5	5.5	0		0%	45,350				5.60	5.70	5.30
221	SJD	10.9	9.9	10.4	10.2	-0.2		-1.92%	5,050				10.10	10.20	10
222	SJS	25.8	23.4	24.6	23.8	-0.8		-3.25%	143,610		29,690	1,000	25.10	25.30	23.80
223	SMA	4.6	4.2	4.4	4.2	-0.2		-4.55%	5,510				4.40	4.60	4.20
224	SMC	10.1	9.3	9.7	9.6	-0.1		-1.03%	59,280	31,900			9.70	9.70	9.30
225	SPM	40.4	36.6	38.5	40.3	1.8		4.68%	11,180	50,000		9,990	37	40.30	36.60
226	SRC	7.6	7	7.3	7.3	0		0%	62,020				7.60	7.60	7.20
227	SRF	22.8	20.8	21.8	21	-0.8		-3.67%	1,060			60	20.80	21	20.80
228	SSC	29.4	26.6	28	28	0		0%	2,070				28	28	27.90
229	SSI	16.6	15.2	15.9	15.7	-0.2		-1.26%	2,652,870		830,050	2,240	16.30	16.40	15.50
230	ST8	12	11	11.5	11.3	-0.2		-1.74%	70				11.10	11.30	11.10
231	STB	19.8	18	18.9	18.7	-0.2		-1.06%	1,620,270	1,000,000	1,010	4,000	18.80	19	18.70
232	STG	18.2	16.6	17.4	18.2	0.8		4.60%	10				18.20	18.20	18.20
233	STT	4.6	4.2	4.4	4.2	-0.2		-4.55%	28,260				4.40	4.50	4.20
234	SVC	17.8	16.2	17	16.5	-0.5		-2.94%	3,250				17	17	16.50
235	SVT	7.8	7.2	7.5	7.5	0		0%	40				7.50	7.50	7.50
236	SZL	13	11.8	12.4	12.6	0.2		1.61%	4,630				12.60	12.60	12
237	TAC	22.8	20.8	21.8	22.2	0.4		1.83%	21,690				22	22.40	21.80
238	TBC	10.8	9.8	10.3	10.4	0.1		0.97%	7,410				10.30	10.40	10.30
239	TCL	17.8	16.2	17	17	0		0%	42,970				17.30	17.50	17
240	TCM	9.8	9	9.4	9	-0.4		-4.26%	41,580				9.30	9.80	9
241	TCR	6.1	5.7	5.9	6	0.1		1.69%	14,710		1,100		6.10	6.10	5.80
242	TDC	10.2	9.4	9.8	9.4	-0.4		-4.08%	315,380		1,550		9.90	10	9.40
243	TDH	14	12.8	13.4	12.8	-0.6		-4.48%	235,530		13,000	22,000	13.70	13.70	12.80
244	TDW	8.9	8.1	8.5	8.9	0.4		4.71%	20				8.90	8.90	8.90
245	THG	10.6	9.6	10.1	10.4	0.3		2.97%	500				10.40	10.40	10.40
246	TIC	9.5	8.7	9.1	9	-0.1		-1.10%	1,310				9	9	9
247	TIE	9.1	8.3	8.7	8.3	-0.4		-4.60%	53,620				8.70	8.90	8.30
248	TIX	17.9	16.3	17.1	17	-0.1		-0.58%	9,640				17.10	17.30	17
249	TLG	17.6	16	16.8	17.5	0.7		4.17%	100				17.50	17.50	17.50
250	TLH	5.5	5.1	5.3	5.2	-0.1		-1.89%	102,140				5.30	5.30	5.10
251	TMP	8.9	8.1	8.5	8.5	0		0%	12,430				8.50	8.50	8.10
252	TMS	24.6	22.4	23.5	23.5	0		0%	8,800				23.50	24.10	23.50
253	TMT	6.3	5.7	6	5.7	-0.3		-5%	41,800				5.80	5.80	5.70
254	TNA	21.9	19.9	20.9	20.8	-0.1		-0.48%	660				19.90	20.80	19.90
255	TNC	13.7	12.5	13.1	12.7	-0.4		-3.05%	45,480				13.40	13.40	12.60
256	TNT	4.4	4	4.2	4	-0.2		-4.76%	372,620	38,560			4.30	4.40	4
257	TPC	8.7	7.9	8.3	8.3	0		0%	4,860				8.70	8.70	8.10
258	TRA	49.3	44.7	47	47.8	0.8		1.70%	14,300				47	48.80	45.60
259	TRC	36	32.6	34.3	35	0.7		2.04%	37,720			11,840	35	35.50	35
260	TRI	1.9	1.7	1.8	1.9	0.1		5.56%	10				1.90	1.90	1.90
261	TS4	10.5	9.5	10	9.6	-0.4		-4%	99,500				9.90	10	9.60
262	TSC	13.8	12.6	13.2	12.8	-0.4		-3.03%	6,090				13.20	13.20	12.80
263	TTF	6.9	6.3	6.6	6.4	-0.2		-3.03%	43,710				6.50	6.70	6.40
264	TTP	29.4	26.6	28	26.6	-1.4		-5%	350				26.60	26.60	26.60
265	TV1	7.9	7.3	7.6	7.9	0.3		3.95%	3,400				7.90	7.90	7.90
266	TYA	3.4	3.2	3.3	3.3	0		0%	6,240				3.40	3.40	3.20
267	UDC	5.2	4.8	5	4.8	-0.2		-4%	88,710				5.20	5.20	4.80
268	UIC	9.3	8.5	8.9	8.8	-0.1		-1.12%	34,410				9.20	9.30	8.80
269	VCB	26.1	23.7	24.9	24.5	-0.4		-1.61%	623,560		250,500	3,790	25	26	24.50
270	VCF	99	90	94.5	95	0.5		0.53%	20				97	97	95
271	VES	2	1.8	1.9	1.8	-0.1		-5.26%	63,530				2	2	1.80
272	VFC	7.7	7.1	7.4	7.4	0		0%	3,900				7.50	7.70	7.10
273	VFG	37.2	33.8	35.5	34.5	-1		-2.82%	145,860				35.50	35.60	34.30
274	VFMVF1	7.4	6.8	7.1	7.1	0		0%	156,780				7.10	7.30	7
275	VFMVF4	3.5	3.3	3.4	3.4	0		0%	137,570		120,010	120,850	3.40	3.50	3.30
276	VFMVFA	5.4	5	5.2	5	-0.2		-3.85%	10				5	5	5
277	VHC	31	28.2	29.6	30.8	1.2		4.05%	810				31	31	29.60
278	VHG	4.2	3.8	4	4.1	0.1		2.50%	197,170			1,000	4.20	4.20	3.90
279	VIC	119	109	114	114	0		0%	90,510		82,150	1,710	116	116	114
280	VID	3.9	3.7	3.8	3.7	-0.1		-2.63%	30,530				3.70	3.80	3.70
281	VIP	5.1	4.7	4.9	4.9	0		0%	265,400		40,100		5	5.10	4.80
282	VIS	14.3	13.1	13.7	13.1	-0.6		-4.38%	408,680	51,210	40,000	2,000	13.70	14	13.10
283	VKP	0.9	0.7	0.8	0.7	0		0%	10,120				0.70	0.70	0.70
284	VLF	15.7	14.3	15	14.3	-0.7		-4.67%	100				14.30	14.30	14.30
285	VMD	17.5	15.9	16.7	16.3	-0.4		-2.40%	117,920	41,770			16.40	16.70	16.20
286	VNA	4.7	4.3	4.5	4.3	-0.2		-4.44%	14,590				4.50	4.50	4.30
287	VNE	3.4	3.2	3.3	3.3	0		0%	684,750			8,840	3.40	3.40	3.30
288	VNG	6.6	6	6.3	6	-0.3		-4.76%	2,710		410	2,600	6	6	6
289	VNH	2.9	2.7	2.8	2.7	-0.1		-3.57%	11,650				2.90	2.90	2.70
290	VNI	4.5	4.1	4.3	4.2	-0.1		-2.33%	5,300				4.20	4.20	4.20
291	VNL	13	11.8	12.4	12.4	0		0%	0				0	0	0
292	VNM	92	84	88	87.5	-0.5		-0.57%	93,970	130,000			88	90	87.50
293	VNS	22	20	21	20	-1		-4.76%	6,450		1,000		20.50	20.50	20
294	VOS	3.9	3.7	3.8	3.7	-0.1		-2.63%	71,900				3.80	3.80	3.70
295	VPH	4	3.8	3.9	3.9	0		0%	66,150				4	4	3.80
296	VPK	9.1	8.3	8.7	8.3	-0.4		-4.60%	38,610			290	8.70	8.70	8.30
297	VRC	8.4	7.6	8	7.8	-0.2		-2.50%	16,140				8.30	8.40	7.80
298	VSC	29.4	26.6	28	27.2	-0.8		-2.86%	2,870				28	28	27.20
299	VSG	1.8	1.6	1.7	1.7	0		0%	14,500				1.60	1.70	1.60
300	VSH	9.1	8.3	8.7	8.5	-0.2		-2.30%	269,490		12,600	9,120	8.90	8.90	8.50
301	VSI	6.7	6.1	6.4	6.7	0.3		4.69%	10,220				6.70	6.70	6.40
302	VST	4.6	4.2	4.4	4.2	-0.2		-4.55%	93,620				4.40	4.50	4.20
303	VTB	7.5	6.9	7.2	7	-0.2		-2.78%	11,220				7	7.10	6.90
304	VTF	23.4	21.2	22.3	21.3	-1		-4.48%	2,650				22.30	22.30	21.30
305	VTO	4.7	4.3	4.5	4.4	-0.1		-2.22%	57,350				4.50	4.60	4.30