HNX SỞ GIAO DỊCH CHỨNG KHOÁN HÀ NỘI 10/09/2010 02:01:25 ĐÓNG CỬA HNX INDEX 131.15 THAY ĐỔI -5.09 (-3.74%)   Tổng KL 57,796,800 Tổng GT 1,369,525,970   KL Liên tục 57,378,400 GT Liên tục 1,354,942,470   KL Thỏa thuận 418,400 GT Thỏa thuận 14,583,500

Mã CK TC Trần Sàn Chào mua Khớp Chào bán Cao nhất Thấp nhất Trung bình KL Mua KL Bán KL Khớp NN Mua NN Bán Mã CK KL 3 Giá 3 KL 2 Giá 2 KL 1 Giá 1 Giá KL +/- Giá 1 KL 1 Giá 2 KL 2 Giá 3 KL 3 AAA 90.5 96.8 84.2 2.0 89.1 5.0 89.2 5.0 90 90.3 3.2 -0.2 90.2 2.6 90.3 6.7 90.4 8.2 91.5 89.1 90.7 431.0 428.2 367.3   8.0 AAA ACB 28.4 30.3 26.5 4.8 27.7 2.1 27.8 8.0 27.9 27.9 0.2 -0.5 28 21.4 28.1 1.8 28.2 3.2 28.5 27.8 28 152.2 305.9 114.2     ACB AGC 24.2 25.8 22.6 97.1 22.6 1.6 22.7 0.4 23.3 23.3 0.5 -0.9 23.4 1.5 23.5 5.8 23.6 4.6 24.6 22.6 23.4 343.8 306.5 244.7 1.0   AGC ALT 21.5 23 20         0.2 20 20 0.5 -1.5 20.3 0.2 21.2 0.3 21.4 0.5 22 20 20.1 10.4 16.1 10.2     ALT AME 15.6 16.6 14.6 4.0 15.7 5.1 16 10.0 16.1 16.1 1.0 0.5 16.4 0.5 16.5 12.1 16.6 14.8 16.6 15.7 16.5 465.5 457.7 430.3     AME AMV 21.1 22.5 19.7 6.1 20 1.0 20.1 0.2 20.5 20.5 0.3 -0.6 20.8 0.7 20.9 4.0 21 1.0 22.5 19.8 20.9 116.7 112.5 75.7     AMV APG 14.1 15 13.2             13.2 0.3 -0.9 13.2 8.2 13.4 0.8 13.5 3.0 14 13.2 13.4 89.4 144.5 89.4     APG APS 16.2 17.3 15.1         26.8 15.1 15.1 0.4 -1.1 15.2 8.2 15.3 9.6 15.4 13.1 16.7 15.1 15.5 343.1 675.3 316.3     APS AVS 11.5 12.3 10.7 20.5 11 5.9 11.2 3.4 11.3 11.3 4.6 -0.2 11.5 12.8 11.6 28.4 11.7 14.6 11.8 11 11.5 712.1 817.0 590.7 0.1   AVS B82 20 21.4 18.6 1.8 18.8 1.8 18.9 0.6 19 19 0.1 -1 19.2 1.0 19.5 1.6 19.7 2.1 21 18.9 19.1 26.4 46.0 20.2     B82 BBS 17.1 18.2 16 1.0 16.3 1.0 16.5 0.8 16.6 18 0.1 0.9 18 0.5 18.1 0.5 18.2 1.7 18 18 18 5.0 2.8 0.1     BBS BCC 10.2 10.9 9.5 11.8 9.6 9.6 9.8 21.7 9.9 10 0.5 -0.2 10 8.7 10.1 22.5 10.2 12.7 10.2 9.9 10.1 225.3 321.5 159.4     BCC BDB 10 10.7 9.3     0.1 9.3 1.2 9.4 9.5 0.5 -0.5 10 2.0 10.5 10.5 10.6 0.7 9.5 9.3 9.5 3.9 16.8 2.6     BDB BED 14.3 15.3 13.3         0.9 13.3 14 0.1 -0.3 14 0.5 14.4 0.1 14.5 1.0 15.1 14 14.4 1.5 11.6 0.6     BED BHC 15.1 16.1 14.1 15.0 14.2 5.8 14.3 0.2 14.5 14.5 0.1 -0.6 14.8 1.2 14.9 15.5 15 3.7 15.8 14.1 14.8 141.2 171.1 100.0     BHC BHV 37.1 39.6 34.6 0.1 35 0.1 36 0.1 36.1       38 0.3 39 0.5 39.1 0.2     37.1 0.3 1.0       BHV BKC 24.9 26.6 23.2 0.9 25.6 6.1 25.7 5.2 25.8 26 1.0 1.1 26 2.8 26.1 1.0 26.2 7.2 26.6 24.6 26.3 600.3 573.2 513.8 20.0   BKC BLF 13.5 14.4 12.6 5.0 13.6 0.5 13.7 1.9 13.8 14.2 0.1 0.7 14.1 3.0 14.2 1.7 14.3 5.2 14.4 13.4 14.2 443.8 450.6 406.1     BLF BPC 20.5 21.9 19.1 0.2 19.5 0.2 19.6 13.6 19.7 19.7 1.0 -0.8 20.4 11.5 20.5 4.0 20.6 0.2 20.3 19.7 19.9 43.6 52.7 24.6     BPC BST 10.7 11.4 10 3.5 10 5.0 10.1 1.0 10.5 10.7 0.2 0 10.7 0.8 11 0.9 11.4 0.4 11 10.6 10.7 17.0 9.6 7.5     BST BTH 16.7 17.8 15.6 3.4 15.7 5.8 15.8 0.3 15.9 16.6 2.1 -0.1 16.6 2.0 16.7 5.0 17.4 4.0 17.7 15.8 16 54.1 42.9 29.5     BTH BTS 9.5 10.1 8.9 6.4 9 11.2 9.1 3.2 9.2 9.4 0.1 -0.1 9.4 3.0 9.5 0.5 9.6 2.9 9.7 9.1 9.3 91.6 85.5 52.4     BTS BVG 13.9 14.8 13 1.0 14.5 3.0 14.7 29.5 14.8 14.8 0.8 0.9             14.8 14.8 14.8 143.3 86.9 86.9     BVG BVS 22 23.5 20.5         12.0 20.5 20.5 0.2 -1.5 20.6 9.4 20.7 14.5 20.9 10.0 22.2 20.5 20.9 999.4 1,185.1 987.4 1.2   BVS BXH 25 26.7 23.3                   26.3 0.8 26.5 0.2 26.7 0.1     25   1.1       BXH C92 24.5 26.2 22.8 4.5 24.7 1.0 24.9 0.5 25 25 0.1 0.5 25.8 1.3 26.2 0.8     25.8 23.3 24.8 35.1 28.1 26.0     C92 CAN 27.2 29.1 25.3 7.4 26 2.0 26.2 0.3 27 27 0.1 -0.2 27.9 0.5 28 1.6 28.2 4.4 28.2 27 27.6 42.4 44.5 32.2     CAN CAP 20.9 22.3 19.5 1.1 20 0.2 20.1 1.2 20.2 20.2 1.2 -0.7 20.9 0.9 21.5 0.3 21.6 1.0 21.9 20 20.3 14.8 9.8 6.7     CAP CCM 50.4 53.9 46.9         0.4 46.9 46.9 0.2 -3.5 47.5 0.5 47.9 2.7 48 0.5 50 46.9 48.3 54.9 80.8 54.5     CCM CIC 20.4 21.8 19 2.0 19.8 4.0 20 0.5 20.1 20.1 0.1 -0.3 20.3 0.1 20.7 1.0 20.8 2.5 21.8 19.6 20.9 314.4 316.7 237.9     CIC CID 15.8 16.9 14.7 10.0 14.7 10.0 14.9 0.3 15 16.5 0.3 0.7 16.9 10.4         16.9 16.5 16.8 31.6 21.7 11.3     CID CJC 25.5 27.2 23.8 1.0 24.5 2.0 24.6 1.0 24.7 26 0.7 0.5 26.4 0.1 26.5 0.3 26.6 0.1 26 24.6 24.7 26.1 17.1 15.1     CJC CKV 15.8 16.9 14.7     2.4 14.7 0.6 14.8 14.7 0.3 -1.1 15 0.3 15.1 2.0 15.3 2.5 16.7 14.7 15 26.1 83.1 23.1     CKV CMC 30.5 32.6 28.4             28.4 0.2 -2.1 28.4 11.0 28.5 2.0 29.5 1.0 30.5 28.4 28.7 72.3 109.3 72.3     CMC CMI 27.2 29.1 25.3 0.4 26.8 2.0 27 0.1 27.1 27.1 0.4 -0.1 28.5 4.5 29 11.8 29.1 6.9 29.1 26.5 28.9 137.9 150.6 127.4     CMI CPC 22.1 23.6 20.6 9.2 21 4.8 21.1 2.0 21.2 21.2 1.0 -0.9 21.4 0.4 21.5 5.0 22 4.0 22.3 21 21.6 76.8 105.5 51.2     CPC CSC 26.2 28 24.4 0.7 27.4 4.0 27.6 2.1 28 28 0.3 1.8             28 27.4 27.9 59.1 35.3 35.3     CSC CT6 19.1 20.4 17.8 3.0 17.8 0.2 17.9 0.2 18 18 0.2 -1.1 18.4 0.6 18.5 0.9 18.8 0.3 19.5 18 18.4 10.4 19.9 7.0     CT6 CTB 19.4 20.7 18.1     0.5 18.1 0.2 18.3 20.6 0.1 1.2 20 10.0 20.6 1.4 20.7 5.2 20.6 19 19.1 6.2 22.1 5.5     CTB CTC 20.9 22.3 19.5         4.8 19.5 20.4 1.8 -0.5 20.4 1.2 20.5 6.0 20.9 1.4 22.3 19.5 20.5 179.8 223.5 175.0     CTC CTM 32.3 34.5 30.1     6.2 30.1 0.5 30.2 30.2 0.5 -2.1 30.9 0.5 31 2.2 31.2 0.2 33 30.1 31.1 39.2 80.9 32.5     CTM CTN 23.7 25.3 22.1 25.0 24.6 8.0 24.8 0.1 25 25.2 2.0 1.5 25.3 34.2         25.3 24 25.2 299.9 180.6 146.4 3.0   CTN CTS 11.7 12.5 10.9 38.4 10.9 43.7 11 6.5 11.1 11.2 0.3 -0.5 11.2 1.8 11.3 13.7 11.4 0.5 11.8 11.1 11.3 282.6 291.0 194.0 0.2   CTS CVN 37.7 40.3 35.1 5.5 35.5 5.2 35.6 1.1 35.7 35.7 0.2 -2 37.5 1.2 37.7 2.3 38 1.0 38 35.7 36.4 31.3 25.4 19.5     CVN CVT 27 28.8 25.2 5.9 27 6.0 27.1 1.0 27.2 27 0.1 0 27.5 9.0 27.6 2.9 27.8 1.6 28.8 25.8 28.2 419.0 389.5 328.6 1.3   CVT CX8 23.9 25.5 22.3             22.3 1.0 -1.6 22.3 1.5 22.9 0.3 23 0.3 23.8 22.3 23.1 4.8 18.3 4.8     CX8 DAC 43 46 40     0.6 40.8 0.4 41 41 0.1 -2 43 0.9 45 0.3 45.5 0.1 41 41 41 1.1 1.4 0.1     DAC DAD 13.4 14.3 12.5 2.1 12.7 2.0 12.8 12.0 13 13.2 1.0 -0.2 13.3 8.3 13.4 5.0 13.5 5.0 14.3 13.2 13.7 150.0 229.3 118.2     DAD DAE 12.9 13.8 12 1.1 12.1 1.2 12.5 1.3 12.6 12.6 0.2 -0.3 12.7 1.1 12.8 2.4 12.9 7.0 12.9 12.5 12.6 13.2 37.1 7.6     DAE DBC 40.6 43.4 37.8     19.9 37.8 1.0 37.9 38 2.1 -2.6 38 0.9 38.7 7.0 38.8 1.0 41.5 37.8 38.8 467.4 561.4 446.5 3.0 70.0 DBC DBT 26 27.8 24.2 0.3 25.1 0.2 25.4 0.3 25.5 25.5 0.1 -0.5 26.8 7.3 26.9 6.6 27 2.8 26 25.4 25.7 25.1 30.7 10.5     DBT DC2 32 34.2 29.8 1.0 31.5 9.5 31.6 0.2 31.7 32 0.3 0 32 0.2 32.5 1.5 32.9 0.1 34.2 31.6 32.9 60.6 48.9 40.2     DC2 DC4 19 20.3 17.7             17.7 0.2 -1.3 17.7 8.7 18 1.0 18.4 1.0 19.5 17.7 18 48.3 98.0 48.3     DC4 DCS 23.7 25.3 22.1 0.2 24.2 12.5 24.5 1.5 24.6 24.6 1.0 0.9 24.7 1.0 24.8 5.4 24.9 6.1 25.3 23.3 25 714.0 695.8 622.4 2.0   DCS DHI 10.4 11.1 9.7     1.0 9.7 0.4 9.8 10 0.3 -0.4 10 0.1 10.3 0.1 10.4 0.1 10 9.8 9.9 3.7 11.2 2.3     DHI DHT 64.4 68.9 59.9 1.5 64 1.0 64.5 0.4 65 65 0.3 0.6 68.7 0.8 68.9 1.3     68.9 65 66 14.9 6.9 4.8     DHT DID 23.1 24.7 21.5 1.0 22.9 1.3 23 1.3 23.6 23.6 0.7 0.5 24.1 1.5 24.4 3.6 24.5 6.3 24.7 23 24.6 163.3 173.8 150.7   19.6 DID DL1 25 26.7 23.3             23.3 0.5 -1.7 23.3 6.3 24.9 5.0 25 5.5 26.6 23.3 24.9 28.3 66.3 28.3     DL1 DLR 32.3 34.5 30.1 10.1 32.5 0.5 32.6 1.4 33.5 33.7 2.0 1.4 33.7 2.0 33.9 3.7 34 5.0 34.5 31.6 34.2 248.7 218.1 199.1     DLR DNC 15.7 16.7 14.7         1.0 14.8 16.7 0.2 1 16.7 0.3         16.7 16.7 16.7 1.7 1.0 0.7     DNC DNP 20.1 21.5 18.7         10.5 18.7 18.7 0.8 -1.4 18.8 1.7 19 1.1 19.4 0.6 20.5 18.7 19.2 55.3 141.6 44.8     DNP DNY 26.6 28.4 24.8 5.0 24.9 6.3 25 0.2 25.5 25 0.7 -1.6 26 7.3 26.6 1.5 26.7 5.9 26.9 24.8 25.8 93.4 112.7 62.3     DNY DPC 21.3 22.7 19.9 3.0 19.9 3.0 20.3 6.2 20.5 20.7 0.2 -0.6 21 1.3 21.9 2.8 22 2.0 22 20.5 21.1 18.8 19.9 6.6     DPC DST 10.3 11 9.6 11.0 9.6 1.0 9.7 0.1 10 10.2 0.6 -0.1 10.6 1.8 10.7 1.9 10.9 1.2 11 10 10.3 25.6 31.5 13.5     DST DTC 82.4 88.1 76.7 0.5 80 0.1 80.5 0.1 80.6 83.5 0.1 1.1 84 1.0 84.6 0.2 84.7 0.1 83.5 83.5 83.5 2.9 3.8 0.1     DTC DXP 50.7 54.2 47.2 0.5 48.4 5.4 48.5 2.0 48.6 49.3 0.5 -1.4 49.3 1.3 49.4 6.4 49.5 2.6 52 48.2 49.4 38.6 51.7 21.9     DXP DZM 31.1 33.2 29 1.4 29.1 2.1 29.2 3.7 29.3 29.5 0.2 -1.6 30 2.7 30.1 0.1 30.4 1.2 32.6 29.1 30.5 82.7 89.7 59.1 0.2   DZM EBS 14.6 15.6 13.6         2.1 13.6 13.7 5.0 -0.9 13.7 10.4 13.8 4.0 13.9 4.2 14.6 13.6 13.8 508.3 613.1 506.2     EBS ECI 33.7 36 31.4 5.0 34.7 3.3 34.8 5.0 35 35.3 0.6 1.6 35.2 1.0 35.3 0.9 35.6 1.0 36 34.5 35.4 329.3 235.0 229.1     ECI EFI 14.9 15.9 13.9 4.1 14 0.5 14.1 5.1 14.2 14.5 2.0 -0.4 14.5 1.8 14.8 0.9 14.9 10.0 14.9 13.9 14.3 107.0 121.2 74.3     EFI EID 14.7 15.7 13.7     91.8 13.7 10.9 13.8 14 0.8 -0.7 14 5.4 14.1 1.5 14.2 3.1 15.5 13.7 14.6 226.2 218.5 123.5     EID GGG 17.8 19 16.6 5.0 17.2 1.5 17.3 1.0 17.4 17.6 1.0 -0.2 17.6 2.0 17.7 0.9 17.8 8.5 19 16.8 18.1 651.0 737.4 500.3     GGG GHA 47.4 50.7 44.1                   45.6 1.0 47 0.1 47.2 0.7     47.4   3.2       GHA GLT 32.3 34.5 30.1 0.2 30.2 0.1 30.5 0.2 31 30.1 0.1 -2.2 32.4 0.3 32.5 0.2 33.7 1.6 32.3 30.1 32 27.1 27.3 22.4 20.0   GLT HAD 38.5 41.1 35.9         0.5 36.5 38 0.1 -0.5 38 1.1 38.5 1.5 38.9 0.2 39 36.5 37.8 26.3 34.4 25.8 0.3   HAD HBD 17.1 18.2 16 0.1 16.2 4.3 16.3 0.1 16.4 16.5 2.0 -0.6 16.7 0.4 17 0.5 17.2 1.5 17 16.5 16.6 15.9 22.7 11.3     HBD HBE 9.2 9.8 8.6         2.2 8.6 8.6 0.3 -0.6 9.2 1.1 9.5 0.5 9.6 0.3 8.8 8.6 8.6 15.6 20.0 13.4     HBE HBS 22.6 24.1 21.1 1.0 22.5 10.7 22.6 2.0 22.7 22.8 1.0 0.2 22.9 3.0 23 11.8 23.3 5.1 24.1 21.1 23.2 1,289.6 1,388.0 1,120.7     HBS HCC 41.2 44 38.4     1.2 38.4 0.8 38.5 38.5 0.2 -2.7 41.5 1.2 41.9 0.2 42 0.7 41.5 38.5 41 7.5 7.8 5.5     HCC HCT 25.6 27.3 23.9             24.1 0.4 -1.5 24.1 1.0 25.9 2.9 26 0.1 24.5 24.1 24.2 0.8 10.3 0.8     HCT HDO 25.6 27.3 23.9 7.2 24.5 2.4 24.7 0.1 24.8 25.5 0.1 -0.1 25.5 7.4 25.6 1.4 25.8 1.0 26.9 24.7 25.5 77.8 85.3 56.1     HDO HEV 16.4 17.5 15.3     1.0 15.3 1.1 15.4 16.4 0.1 0 16.4 1.9 16.5 2.2 16.6 0.8 16.7 16 16.4 20.0 40.0 17.9 2.0   HEV HGM 87.6 93.7 81.5         0.2 82 87 1.5 -0.6 87 0.7 88 0.2 89 1.0 87 87 87 21.4 23.6 21.2     HGM HHC 47.2 50.5 43.9             43.9 0.8 -3.3 43.9 19.0 44 1.0 44.8 0.2 47 43.9 45.7 33.4 107.5 33.4     HHC HHG 13.7 14.6 12.8             12.8 5.0 -0.9 12.9 6.9 13 9.0 13.2 2.9 13.7 12.8 12.9 214.8 407.4 214.8     HHG HHL 19.4 20.7 18.1 4.5 18.5 7.5 18.6 10.7 19 19.9 1.2 0.5 19.8 1.0 19.9 2.9 20 5.1 20.7 18.3 20.3 318.8 271.2 232.3     HHL HJS 19.5 20.8 18.2             18.2 0.1 -1.3 18.2 23.2 18.8 1.0 18.9 4.6 20.8 18.2 19.2 223.5 311.8 223.5     HJS HLC 17.3 18.5 16.1     1.0 16.1 1.1 16.2 16.3 1.6 -1 16.5 1.5 16.6 4.8 16.7 2.0 17 16.3 16.5 15.3 45.9 13.2     HLC HLY 35.7 38.1 33.3     2.4 33.3 0.4 33.4 33.4 0.1 -2.3 34.9 0.1 35 0.3 35.1 0.1 33.4 33.3 33.3 3.9 8.5 1.1     HLY HMH 26.7 28.5 24.9 8.0 25.1 5.5 25.5 6.0 25.7 25.5 0.9 -1.2 26.5 1.0 26.8 9.0 26.9 1.0 26.8 25.5 25.7 42.6 77.8 18.1     HMH HNM 13.2 14.1 12.3 2.9 12.6 13.6 12.7 5.2 12.8 12.9 0.2 -0.3 12.9 3.8 13 2.6 13.1 1.0 13.5 12.3 13 173.4 154.8 100.4     HNM HOM 10 10.7 9.3 2.1 9.5 26.3 9.6 2.5 9.7 9.8 0.4 -0.2 9.8 5.6 9.9 1.2 10 6.1 10 9.7 9.8 199.2 159.5 38.5     HOM HPB 25.7 27.4 24 9.0 24.3 5.0 24.4 16.6 24.5 25 0.6 -0.7 25 2.6 25.5 3.7 25.6 3.0 27.2 24.1 25.6 234.8 218.4 176.1     HPB HPC 11.9 12.7 11.1         108.3 11.1 11.1 7.1 -0.8 11.3 3.8 11.4 1.1 11.5 5.5 12.1 11.1 11.4 334.6 339.8 226.3 0.1   HPC HPS 18.4 19.6 17.2             17.2 0.1 -1.2 17.2 0.2 18.4 0.7 18.5 1.0 19.6 17.2 18.4 3.6 10.5 3.6     HPS HST 9.5 10.1 8.9         1.7 8.9 8.9 0.3 -0.6 9.9 0.4 10 1.4 10.1 1.0 10 8.9 9.3 3.9 5.0 2.2     HST HTC 40.7 43.5 37.9 5.0 37.9 1.1 38 2.0 39 39 2.0 -1.7 40.5 1.0 40.8 0.1 41 0.4 40.8 39 39.5 29.4 29.8 21.3     HTC HTP 11.1 11.8 10.4         12.4 10.4 10.4 0.9 -0.7 10.6 5.0 10.7 1.0 11 3.9 11 10.4 10.6 42.6 53.0 30.2     HTP HUT 27.8 29.7 25.9 6.5 26 9.0 26.1 2.3 26.2 26.5 0.1 -1.3 26.5 4.9 26.8 0.4 27 8.5 28.4 25.9 26.6 503.6 633.6 442.6     HUT HVT 11.9 12.7 11.1     1.4 11.1 0.5 11.4 11.5 0.1 -0.4 11.5 0.5 12 2.3 12.1 0.6 11.6 11.1 11.2 31.4 37.8 29.5     HVT ICG 25.3 27 23.6 25.2 23.7 1.5 23.8 0.9 23.9 23.9 0.5 -1.4 24 18.8 24.2 1.1 24.3 1.0 25.8 23.6 24.1 643.8 820.3 566.0     ICG IDV 25.3 27 23.6 0.1 24 5.0 24.5 0.7 24.9 24.9 0.3 -0.4 25 0.1 25.4 0.5 26 2.0 26 24.9 25.2 39.8 37.6 34.0     IDV ILC 18 19.2 16.8 3.3 16.8 2.0 16.9 5.5 17 16.8 1.1 -1.2 18 1.0 18.6 1.0 18.9 0.5 18.6 16.8 17.1 16.8 9.0 6.0     ILC INN 16.1 17.2 15 4.3 15.2 3.5 15.3 4.2 15.4 15.5 0.6 -0.6 15.5 0.3 15.9 1.0 16.1 1.0 16.5 15.5 15.6 43.2 47.5 26.3     INN KBT 22.6 24.1 21.1 1.0 22.8 1.5 23.1 0.5 23.4 24 1.8 1.4 24 0.1 24.1 2.0     24.1 22.6 24.1 132.2 101.3 99.2     KBT KHB 46.7 49.9 43.5 0.2 44.2 3.1 44.7 3.0 45 45 2.1 -1.7 45.3 4.9 45.4 3.7 45.5 3.3 46 44.1 45 37.2 51.4 25.7     KHB KKC 34.2 36.5 31.9     8.6 31.9 0.2 32 31.9 1.0 -2.3 32.3 13.0 32.4 2.0 32.5 3.0 35 31.9 32.5 284.2 386.7 275.4     KKC KLS 16 17.1 14.9     44.9 14.9 1.5 15 15 0.2 -1 15.1 58.7 15.2 45.4 15.3 46.0 16.5 14.9 15.3 5,817.7 7,480.2 5,771.3 0.1   KLS KSD 18.5 19.7 17.3             17.3 1.0 -1.2 17.3 4.6 17.4 0.9 17.5 3.0 19 17.3 17.7 140.1 256.7 140.1     KSD L18 32.3 34.5 30.1 0.6 30.1 2.1 30.5 2.3 31 32 1.0 -0.3 32.2 0.7 32.4 1.2 32.5 2.8 33 31 32 45.5 60.1 40.5     L18 L35 20.4 21.8 19         5.0 19 19 0.2 -1.4 19.1 0.2 19.3 9.0 19.5 1.1 21.6 19 19.5 71.8 109.9 66.8     L35 L43 25.9 27.7 24.1     0.1 24.1 0.4 24.2 24.4 0.8 -1.5 24.4 9.0 24.5 2.7 24.6 1.6 26.9 24.1 25.4 69.7 116.8 69.2     L43 L44 20.1 21.5 18.7     5.5 18.7 0.4 18.8 18.8 2.0 -1.3 20 1.2 20.1 0.9 20.3 1.0 20.6 18.8 19.6 49.2 65.1 43.3     L44 L61 18 19.2 16.8             16.8 5.0 -1.2 16.8 0.6 17 1.6 17.1 1.5 17.6 16.8 17 37.8 70.2 37.8     L61 L62 26.2 28 24.4     2.2 24.4 0.1 24.5 24.5 0.8 -1.7 25 0.2 25.5 2.0 26.2 5.8 26.5 24.4 25.6 48.1 76.8 45.8     L62 LBE 15.4 16.4 14.4     2.0 14.6 0.3 14.8 16 0.1 0.6 16 3.2 16.1 0.2 16.2 3.1 16.2 15.2 15.7 64.9 72.5 62.6     LBE LCS 39.9 42.6 37.2 2.5 40.2 16.1 40.5 0.8 40.8 40.8 2.2 0.9 41.5 1.5 41.6 1.4 41.9 1.3 42.6 37.5 40.3 203.8 124.7 106.4     LCS LDP 51.2 54.7 47.7         0.8 47.7 47.7 0.2 -3.5 48 0.3 54 0.6 54.4 0.2 48 47.7 48 2.0 7.0 1.2     LDP LHC 40.8 43.6 38 2.0 38.1 0.2 38.6 0.6 38.7 38.7 0.4 -2.1 39.9 2.0 40.5 1.3 40.7 1.3 40.8 38.7 39.1 17.2 27.7 12.4     LHC LIG 26.9 28.7 25.1 14.5 26.8 20.9 26.9 1.1 27 27 3.0 0.1 27.4 5.0 27.5 1.7 27.6 2.0 28.7 26 28.4 959.0 912.3 833.3 1.5   LIG LM3 18.2 19.4 17         23.3 17 17 0.7 -1.2 17.4 3.1 17.5 0.1 17.6 0.9 19.4 17 17.5 109.4 127.1 86.1     LM3 LO5 15.6 16.6 14.6     5.4 14.6 3.0 14.8 14.9 1.0 -0.7 14.9 1.2 15 6.9 15.1 0.7 16.1 14.6 15 43.7 110.5 35.3     LO5 LTC 58.8 62.9 54.7 13.9 62.1 7.4 62.2 336.9 62.9 62.9 1.5 4.1             62.9 58.7 62.5 731.9 143.7 143.7     LTC LUT 29.5 31.5 27.5 5.4 30 2.8 30.1 1.0 30.2 31.5 0.8 2 31.5 8.5         31.5 29.4 31.4 356.4 319.9 311.4     LUT MAC 16.4 17.5 15.3 0.6 16 3.5 16.4 0.5 16.9 17.2 0.1 0.8 17 4.0 17.2 4.2 17.4 5.8 17.5 16 17.3 288.8 318.6 260.0     MAC MCC 24.5 26.2 22.8             24.5 5.0 0 24.9 0.5 25 4.5 25.3 0.5 24.5 24.5 24.5 5.0 13.4 5.0     MCC MCO 16 17.1 14.9 1.0 15.2 0.2 15.3 1.6 15.5 15.5 0.1 -0.5 16 0.4 16.4 0.7 16.5 0.5 15.5 15.3 15.4 13.8 15.5 8.6     MCO MDC 17.4 18.6 16.2 16.4 16.2 2.0 16.3 10.2 16.4 16.4 4.8 -1 17 4.3 17.5 3.0 17.8 3.1 17.9 16.2 16.7 100.6 94.9 72.0     MDC MEC 25.9 27.7 24.1 3.5 24.2 2.9 24.3 1.7 24.4 24.5 0.5 -1.4 25 1.0 25.2 0.5 25.3 3.7 25.9 24.3 24.6 28.0 54.6 13.4     MEC MHL 38 40.6 35.4 1.3 37.5 0.5 38 0.1 38.3 38.3 0.2 0.3 38.6 1.5 38.9 2.1 39.3 1.9 38.3 38 38.2 16.0 16.8 4.4     MHL MIC 75.2 80.4 70     1.6 70 1.7 70.5 70.5 0.1 -4.7 74 1.8 74.5 0.5 74.6 0.3 78 70 72 16.1 29.1 12.8     MIC MIH 53.1 56.8 49.4 0.5 50.2 0.3 51.5 0.1 51.6 52 0.1 -1.1 52.4 1.0 52.5 0.9 52.8 0.4 53.1 52 52.8 71.5 74.8 70.6     MIH MIM 25.9 27.7 24.1 4.5 24.1 0.1 24.2 0.1 24.3 24.2 0.9 -1.7 25.9 1.2 26.5 2.0 27 1.9 26.3 24.1 24.3 9.9 11.3 5.2     MIM MKV 70.7 75.6 65.8             69.8 17.0 -0.9 69.8 3.0 70 0.6 70.7 0.1 69.8 65.8 69.4 20.0 47.2 20.0     MKV MMC 28.8 30.8 26.8 1.0 26.9 0.4 27 1.0 27.1 27.6 0.1 -1.2 28 2.0 28.5 1.4 28.9 4.3 28.9 27.6 28.5 4.5 12.2 2.1     MMC NAG 15.3 16.3 14.3     5.8 14.3 2.0 14.4 14.5 0.1 -0.8 14.5 3.1 14.7 5.1 15 4.1 15.8 14.3 14.7 59.0 122.3 51.2     NAG NBC 36.7 39.2 34.2 2.1 35.1 2.0 35.2 0.1 35.8 36.7 0.5 0 36.8 2.3 37.9 2.4 38 3.4 38 36 36.7 35.0 47.1 24.3     NBC NBP 25.7 27.4 24 4.9 24.4 4.6 24.5 0.5 24.6 24.6 1.0 -1.1 24.8 3.0 24.9 5.4 25 1.0 26.3 24 24.6 232.0 195.5 116.5 1.0   NBP NGC 18.2 19.4 17                   17 0.7 17.5 0.2 17.6 0.5     18.2   14.6       NGC NHA 31.4 33.5 29.3             29.4 0.4 -2 29.4 0.6 29.5 1.0 30 1.2 30.5 29.4 29.9 2.7 9.2 2.7     NHA NHC 34.9 37.3 32.5 0.2 33.1 0.2 33.2 0.3 33.5 35 2.9 0.1 34.9 1.0 35 0.2 35.1 2.0 35 34.9 35 7.9 13.7 5.0     NHC NLC 21.4 22.8 20 0.5 20.1 1.0 20.5 1.0 20.6 20.8 1.0 -0.6 20.8 3.0 21 2.6 21.2 0.7 21.4 20.8 21.2 41.7 53.4 39.0     NLC NPS 21.8 23.3 20.3             20.3 0.3 -1.5 20.3 1.0 20.9 0.5 21 1.1 20.3 20.3 20.3 2.2 7.6 2.2 0.4   NPS NSN 15 16 14             14 0.5 -1 14 4.7 14.4 0.7 15 3.4 15 14 14.3 26.5 64.3 26.5     NSN NST 15.4 16.4 14.4     2.7 14.4 0.2 14.5 14.4 1.0 -1 14.9 0.6 15 0.1 15.9 0.4 15.9 14.4 14.6 11.4 11.2 8.5     NST NTP 86.4 92.4 80.4 0.3 83 2.0 83.5 3.5 84 84 0.4 -2.4 85.5 1.8 86 3.0 87.5 1.0 90 84 85.4 30.9 61.7 18.1 0.5   NTP NVC 12.7 13.5 11.9 7.3 11.9 6.1 12 4.0 12.1 12.2 0.1 -0.5 12.2 0.9 12.5 0.7 12.8 0.7 12.8 12 12.2 27.2 29.9 9.8     NVC ONE 13.5 14.4 12.6 4.0 12.7 0.5 12.8 0.5 12.9 13.2 0.5 -0.3 13.2 5.0 13.5 0.1 13.7 4.0 13.5 12.6 12.9 60.5 70.0 44.8   8.0 ONE ORS 11.3 12 10.6 33.5 11.5 22.7 11.6 12.4 11.7 11.8 2.0 0.5 11.8 26.6 12 73.6     12 11 11.9 2,180.3 1,942.2 1,842.0 23.0 0.3 ORS PAN 20.8 22.2 19.4     14.0 19.4 2.5 19.5 19.5 0.5 -1.3 19.6 22.8 19.7 5.7 19.9 2.0 21.9 19.4 20.3 330.2 520.4 313.7     PAN PDC 14.8 15.8 13.8 19.3 14.2 10.7 14.3 1.4 14.4 14.7 0.7 -0.1 14.7 3.1 14.8 3.5 14.9 6.1 15.8 14.3 15.1 408.1 419.4 347.1 20.0   PDC PGS 53.9 57.6 50.2             50.2 0.1 -3.7 50.2 109.8 53 2.0 53.8 0.1 50.2 50.2 50.2 4.5 123.4 4.5     PGS PGT 12 12.8 11.2         32.8 11.2 11.4 0.2 -0.6 11.4 1.7 11.5 5.1 11.6 3.5 12.2 11.2 11.5 260.3 364.6 227.5     PGT PHC 21.4 22.8 20             20 0.2 -1.4 20 0.6 20.2 0.7 21 0.4 22 20 20.7 51.4 63.8 51.4     PHC PHH 22.5 24 21 15.3 21 3.5 21.1 0.6 21.2 21.2 0.4 -1.3 21.6 8.6 21.7 2.5 21.9 4.1 23.8 21 22 254.8 350.9 235.4     PHH PHS 10.7 11.4 10     30.7 10 3.4 10.1 10.1 1.6 -0.6 10.4 7.4 10.5 3.1 10.6 1.0 11 10 10.2 80.3 101.9 46.2     PHS PIV 14.1 15 13.2 2.0 14.3 0.1 14.5 30.9 15 15 0.1 0.9             15 13.3 14.7 47.4 7.0 7.0     PIV PJC 31.2 33.3 29.1 1.0 32 1.2 32.5 2.7 33.3 33.3 0.3 2.1             33.3 33.2 33.3 14.4 2.3 2.3     PJC PLC 42.6 45.5 39.7 5.0 40.6 1.9 40.7 1.5 40.8 41 0.5 -1.6 41 0.7 41.6 1.0 41.7 0.1 43.5 40.6 41.7 77.0 87.1 41.8     PLC PMC 27.6 29.5 25.7 1.0 26.1 0.3 26.5 0.5 26.6 26.6 0.5 -1 27.7 2.5 27.9 1.2 28 0.9 27.5 26.5 26.9 7.5 21.6 3.6     PMC PMS 16.1 17.2 15     0.5 15 5.0 15.5 15.8 0.1 -0.3 17.1 0.1 17.2 1.0     15.8 15.8 15.8 6.8 2.4 1.3     PMS POT 21.1 22.5 19.7             19.7 0.2 -1.4 19.7 4.2 19.9 2.3 20 4.3 21.1 19.7 20.1 267.4 399.3 267.4     POT PPG 21.7 23.2 20.2 7.7 20.4 3.4 20.5 0.4 20.6 20.6 0.2 -1.1 20.8 0.5 20.9 11.2 21 0.1 22 20.3 20.8 169.8 191.2 127.6     PPG PSC 29.9 31.9 27.9 35.0 29.6 33.1 29.8 1.0 29.9 30 8.8 0.1 30 1.2 30.5 8.0 31 11.5 31.9 29.8 30.7 389.3 173.5 136.2     PSC PSI 16.9 18 15.8             15.8 1.0 -1.1 15.8 70.4 15.9 0.5 16 28.4 17 15.8 16.1 701.7 1,146.4 701.7     PSI PTM 11 11.7 10.3         2.3 10.3 10.3 2.2 -0.7 11 1.2 11.6 0.1 11.7 0.6 10.9 10.3 10.4 6.8 6.4 4.5     PTM PTS 30.2 32.3 28.1         5.3 28.1 28.5 0.2 -1.7 28.5 0.3 28.6 0.5 29 0.1 30.8 28.1 28.8 48.5 54.9 43.2     PTS PVA 58.1 62.1 54.1 2.3 57.1 2.6 57.2 0.2 57.3 57.5 0.3 -0.6 57.5 7.7 57.6 2.0 57.8 4.7 62.1 56 58.9 870.0 892.0 644.6 19.0   PVA PVC 34.5 36.9 32.1             32.1 0.3 -2.4 32.1 2.7 32.2 3.4 32.4 13.4 36 32.1 32.9 649.5 863.8 649.5 10.0   PVC PVE 26.4 28.2 24.6             24.6 0.5 -1.8 24.6 1.9 24.9 3.8 25 14.0 27 24.6 25.2 301.3 471.0 301.3     PVE PVG 20.7 22.1 19.3         3.5 19.3 19.3 1.0 -1.4 19.4 4.4 19.5 12.9 19.7 0.2 21.2 19.3 19.7 252.3 349.8 248.8     PVG PVI 20.7 22.1 19.3 5.0 19.8 2.0 19.9 1.6 20 20.1 0.3 -0.6 20.1 0.9 20.2 2.5 20.4 7.0 21.5 19.6 20.5 174.0 243.6 115.5 9.1   PVI PVL 23.2 24.8 21.6         91.5 21.6 21.8 0.1 -1.4 21.8 0.4 21.9 4.3 22 20.7 24 21.6 22.3 905.5 1,162.1 814.0 3.0   PVL PVR 17.1 18.2 16             16 5.0 -1.1 16 17.4 16.1 0.1 16.2 1.9 17 16 16.4 190.8 326.1 190.8   7.0 PVR PVS 28 29.9 26.1 22.6 26.1 17.1 26.2 5.1 26.3 26.5 0.5 -1.5 26.5 2.6 26.6 3.6 26.9 1.1 28.4 26.1 26.9 286.0 378.2 241.2 21.0 15.0 PVS PVV 38 40.6 35.4 4.3 37 1.0 37.1 5.0 37.2 38 1.0 0 38 3.5 38.2 1.3 38.3 1.5 40 37 38 101.5 114.1 65.5     PVV PVX 24.2 25.8 22.6 224.5 22.7 1,220.9 22.8 62.7 22.9 22.9 2.1 -1.3 23 1.0 23.1 26.2 23.2 47.3 24.5 22.7 23.4 8,413.3 9,046.2 6,567.6   150.0 PVX QHD 21.8 23.3 20.3         1.0 20.3 20.5 5.0 -1.3 21.5 2.0 21.8 0.2 23.3 0.4 21 20.5 20.7 9.1 10.7 8.1     QHD QNC 26.1 27.9 24.3 7.5 24.4 3.0 24.6 0.4 24.7 24.7 0.1 -1.4 24.9 2.3 25 0.5 25.5 0.4 27.3 24.5 25.1 45.1 85.7 23.3     QNC QST 13.1 14 12.2 0.2 12.3 1.5 12.4 6.0 12.5 14 0.1 0.9 13.5 0.4 13.8 1.0 14 0.9 14 14 14 7.8 2.4 0.1     QST QTC 23.4 25 21.8 0.2 23.5 2.9 23.7 1.0 24.5 24.5 1.0 1.1 25 2.6         25 23.5 24.8 31.1 29.1 26.5     QTC RCL 72.9 78 67.8     0.6 68 1.0 68.5 69 0.5 -3.9 69 1.1 69.1 1.0 70.2 0.5 70.1 68 69.1 7.5 18.7 5.9     RCL RHC 26.5 28.3 24.7 0.5 24.8 0.2 24.9 1.3 25 25.3 0.2 -1.2 26 2.0 26.5 2.5 26.9 0.7 27.7 25.3 26.9 17.5 35.0 15.5     RHC S12 24 25.6 22.4 10.1 22.6 6.9 22.7 0.3 22.8 22.8 4.9 -1.2 22.9 1.8 23.3 0.4 23.5 0.7 25.6 22.6 23.8 62.9 69.3 27.3     S12 S55 35 37.4 32.6 0.1 33 0.1 33.9 6.1 34.5 35.4 0.1 0.4 35.4 0.4 35.8 0.5 36 0.7 35.4 34.7 34.9 42.7 36.6 33.4     S55 S64 21 22.4 19.6 0.5 20.2 2.0 20.3 0.1 20.4 21 0.1 0 21 1.5 22.1 0.2 22.4 2.8 22.4 20.3 21.8 16.0 13.0 8.5 0.1   S64 S74 28.9 30.9 26.9 0.9 27.1 0.2 27.2 0.5 27.3 27.3 0.1 -1.6 28 1.0 28.3 0.1 28.4 0.7 29 27 27.8 84.3 113.2 75.2     S74 S91 34.7 37.1 32.3         1.1 32.3 32.5 0.1 -2.2 33 3.3 34 15.0 34.2 5.0 35.2 32.5 34.5 9.0 49.2 7.9   4.2 S91 S96 43.3 46.3 40.3 10.7 40.5 1.0 40.6 0.3 40.7 40.8 0.2 -2.5 40.8 6.5 40.9 2.0 41 1.9 45 40.3 42 403.4 504.6 364.7 17.0   S96 S99 29.9 31.9 27.9         17.7 27.9 27.9 0.1 -2 28.2 0.3 28.3 3.6 28.4 1.0 29.9 27.9 28.3 112.4 133.0 94.7     S99 SAF 30.7 32.8 28.6         0.2 28.7 29 0.3 -1.7 30.7 0.4 31.3 0.5     30.8 29 29.3 0.9 1.6 0.7     SAF SAP 13.3 14.2 12.4     4.1 12.4 3.3 12.5 12.5 0.3 -0.8 12.8 2.0 13.5 1.1 13.7 1.0 12.8 12.5 12.7 14.6 17.0 7.2     SAP SCC 17.3 18.5 16.1             16.1 0.2 -1.2 16.3 0.1 16.8 0.9 17 4.0 16.5 16.1 16.2 11.4 21.7 11.4     SCC SCJ 26 27.8 24.2 0.7 24.3 5.7 24.4 0.5 24.5 25.5 1.1 -0.5 25.3 0.5 25.5 0.8 25.7 0.2 26.2 24.4 25.3 30.7 64.9 21.7     SCJ SD1 21.6 23.1 20.1 6.0 22 1.2 22.1 12.1 23.1 23.1 0.1 1.5             23.1 23.1 23.1 98.6 67.6 67.6     SD1 SD2 37.3 39.9 34.7 6.3 36.2 5.0 36.5 2.0 36.6 36.6 0.5 -0.7 37 1.2 37.1 4.9 37.3 0.3 39.8 35.3 38.1 348.3 329.7 267.3 5.0   SD2 SD3 31.4 33.5 29.3 2.0 29.6 0.9 29.7 1.5 29.8 29.8 0.5 -1.6 30.3 3.0 30.4 2.0 30.5 1.0 32.9 29.3 30.9 151.0 171.8 124.6     SD3 SD4 17.8 19 16.6 1.6 16.7 0.7 16.8 0.1 16.9 16.8 0.4 -1 17 2.9 17.1 4.0 17.4 0.7 17.8 16.7 17.3 16.5 34.5 10.6     SD4 SD5 57.7 61.7 53.7 4.2 55 0.2 55.2 5.2 55.5 55 0.2 -2.7 57.6 0.5 59.9 1.0 60 2.4 61.7 55 56.6 26.4 37.4 12.3     SD5 SD6 26 27.8 24.2     9.6 24.2 3.8 24.3 24.4 1.0 -1.6 24.5 0.4 24.8 5.0 24.9 0.5 26.5 24.2 25.2 99.7 167.5 86.3     SD6 SD7 43 46 40 11.0 40 5.4 40.1 0.3 40.2 40.5 0.3 -2.5 40.5 1.7 40.9 2.0 41 1.0 43.9 40 41.1 122.3 237.0 105.6     SD7 SD8 18.9 20.2 17.6         7.7 17.6 17.7 1.0 -1.2 18.2 0.9 18.6 0.2 18.7 0.3 18 17.6 17.7 12.1 12.0 4.4     SD8 SD9 29 31 27 10.0 27.2 1.0 27.3 1.2 27.4 27.4 1.0 -1.6 27.5 0.4 27.6 0.2 27.8 1.6 29.3 27.1 28.1 158.5 205.4 131.8     SD9 SDA 30.7 32.8 28.6         3.1 28.6 28.7 1.0 -2 29 2.4 29.5 1.2 29.6 3.9 30.7 28.6 29.1 97.4 122.9 94.3     SDA SDB 23.5 25.1 21.9             21.9 0.3 -1.6 21.9 0.2 22 0.1 23.4 0.6 24.5 21.9 22.1 5.9 10.5 5.9     SDB SDC 24.5 26.2 22.8         0.1 22.9       24.9 0.1 25 0.2 26 2.3     24.5 0.1 2.6       SDC SDD 18.5 19.7 17.3             17.3 0.5 -1.2 17.3 14.2 17.7 0.5 17.8 0.2 18.9 17.3 17.8 323.5 411.7 323.5     SDD SDE 21 22.4 19.6             19.6 0.2 -1.4 19.6 10.2 21.4 0.2 21.5 0.5 21.8 19.6 19.7 6.8 33.7 6.8     SDE SDG 28.5 30.4 26.6         0.5 27.2 29.9 0.1 1.4 29.9 0.4 30 2.0 30.4 0.2 29.9 29.9 29.9 0.6 2.7 0.1     SDG SDH 37.1 39.6 34.6     39.7 34.6 6.0 34.7 34.8 0.3 -2.3 34.9 1.0 35 9.8 35.4 0.1 39.6 34.6 36.2 195.9 266.5 150.2 0.1   SDH SDJ 16.8 17.9 15.7     1.7 15.7 0.6 15.8 15.8 1.4 -1 16 0.2 16.8 1.3 17 0.5 16.8 15.8 16.1 24.4 41.6 22.1     SDJ SDN 22 23.5 20.5     0.1 20.5 0.2 20.9       23 2.0             22 0.3 2.0       SDN SDP 28.4 30.3 26.5 2.2 29.6 0.1 29.7 2.6 29.8 30 1.1 1.6 30 2.9 30.1 6.0 30.2 6.7 30.3 28 30.1 929.3 883.4 812.0     SDP SDS 27.1 28.9 25.3         0.5 25.3 27.5 0.1 0.4 27.3 1.0 27.5 5.9 27.6 2.0 27.5 27.5 27.5 0.6 18.0 0.1     SDS SDT 52.9 56.6 49.2 3.0 49.2 4.8 49.3 1.0 49.5 49.5 1.0 -3.4 50 1.2 52 0.2 52.9 0.4 49.5 49.3 49.4 14.2 12.8 5.4     SDT SDU 49 52.4 45.6 2.0 47 1.5 47.1 5.9 47.2 47.2 0.1 -1.8 48.5 0.1 49 1.6 50 2.0 50 47.2 48.7 65.2 62.8 34.8     SDU SDY 21.3 22.7 19.9         1.1 19.9 21.3 0.1 0 21 0.5 21.3 0.4 21.4 0.6 21.5 19.9 20.5 8.6 24.9 7.5     SDY SEB 15.2 16.2 14.2 4.7 14.3 2.0 14.9 22.3 15 15.2 1.0 0 15.2 2.0 15.6 1.0 15.7 1.0 15.3 15 15.1 79.4 64.3 50.4     SEB SED 14 14.9 13.1 2.9 13.3 2.0 13.4 3.7 13.5 13.5 1.3 -0.5 14.2 0.9 14.3 1.0 14.8 0.5 13.8 13.5 13.5 76.9 73.2 62.4     SED SFN 16.8 17.9 15.7     5.0 15.7 4.0 16 16.1 0.5 -0.7 16.1 0.5 16.4 1.0 16.9 1.0 16.7 16.1 16.3 16.2 15.7 7.2     SFN SGC 22.4 23.9 20.9         0.1 20.9 22.4 0.3 0 22.4 1.0 23.5 0.4 23.6 0.7 23.8 22.4 23.7 6.4 24.5 6.3 6.0   SGC SGD 12.4 13.2 11.6     3.4 11.6 0.1 11.7 12 1.9 -0.4 12 0.1 12.2 0.5 12.3 3.6 12.6 11.6 11.7 142.8 198.1 139.3     SGD SGH 72.1 77.1 67.1 0.5 68 0.1 69 0.1 70                       72.1 1.3         SGH SHB 12.7 13.5 11.9 9.5 12.2 10.1 12.3 3.8 12.4 12.5 0.3 -0.2 12.5 28.9 12.6 8.8 12.7 20.2 12.9 12.3 12.6 376.2 578.5 253.4     SHB SHC 9.3 9.9 8.7 10.0 8.8 4.1 8.9 0.7 9 9 0.3 -0.3 9.2 1.0 9.3 1.3 9.4 3.6 9.4 9 9.1 41.1 47.4 20.4     SHC SHN 34.1 36.4 31.8             31.8 1.0 -2.3 31.8 6.8 31.9 1.0 32 13.6 34.5 31.8 32.2 629.6 897.3 629.6     SHN SHS 17.1 18.2 16         17.5 16 16.1 1.8 -1 16.1 8.9 16.3 5.0 16.4 10.0 17.4 16 16.5 396.1 683.8 378.6 0.1   SHS SIC 35 37.4 32.6     4.0 32.6 0.3 33 34 5.0 -1 34 2.7 34.4 2.8 34.6 1.5 35.7 34 34.4 32.5 72.0 28.2     SIC SJ1 25.2 26.9 23.5 2.0 23.7 2.2 24 0.5 25 25 0.5 -0.2 26 1.2         25.2 23.5 24 19.3 11.7 10.5     SJ1 SJC 36.7 39.2 34.2         3.7 34.2 34.2 0.6 -2.5 34.6 0.5 35.5 0.5 36 1.0 37.4 34.2 34.7 78.6 100.3 74.9     SJC SJE 26.1 27.9 24.3 1.2 25.1 4.1 25.3 0.5 25.5 25.3 0.9 -0.8 25.6 0.2 25.9 2.3 26 4.1 26.8 25 26.1 111.8 119.5 71.8     SJE SJM 20.8 22.2 19.4 19.0 19.4 21.8 19.5 1.1 19.6 19.9 0.2 -0.9 20.2 2.0 20.3 0.8 20.4 2.7 21.6 19.4 20.7 146.2 163.8 104.3     SJM SKS 25.1 26.8 23.4             23.4 0.4 -1.7 23.4 3.8 24 2.0 24.5 1.0 25.4 23.4 23.9 23.9 48.3 23.9     SKS SME 27.9 29.8 26 7.1 26 10.0 26.1 2.0 26.2 26 0.9 -1.9 26.8 2.9 27 1.0 27.5 0.9 28.5 26 27.9 398.5 553.9 379.4     SME SMT 15.5 16.5 14.5 2.0 16 1.2 16.4 169.5 16.5 16.5 0.8 1             16.5 16.4 16.5 283.7 104.1 104.1     SMT SNG 29.5 31.5 27.5 0.6 31 1.1 31.4 42.8 31.5 31.5 1.0 2             31.5 31 31.5 109.5 58.2 58.2     SNG SPP 25.7 27.4 24 2.0 25.4 1.7 25.5 0.1 25.6 25.6 0.9 -0.1 27 0.3 27.1 0.2 27.2 1.5 26 25.6 25.7 12.4 5.4 1.1     SPP SQC 95.3 101.9 88.7         0.3 88.7 95 0.1 -0.3 99 0.2         96 89.5 94.5 0.8 0.7 0.5     SQC SRA 26.4 28.2 24.6 1.0 27 0.2 27.1 2.9 27.2 27.7 0.1 1.3 27.7 2.3 28 5.8 28.1 2.0 28.2 26.5 28 217.7 221.1 197.7     SRA SRB 17.8 19 16.6 0.2 17.7 9.9 17.8 1.0 17.9 18 1.0 0.2 18 1.0 18.1 2.0 18.2 1.5 19 17.1 18.6 1,035.3 988.8 864.5 5.7   SRB SSM 35.5 37.9 33.1             33.1 0.2 -2.4 33.1 1.3 33.2 2.0 33.3 0.4 37 33.1 33.8 170.2 230.5 170.2 10.0   SSM SSS 27.6 29.5 25.7             25.7 0.1 -1.9 25.7 0.4 25.8 0.2 26 3.4 27.7 25.7 26.1 43.8 93.9 43.8     SSS STC 12.6 13.4 11.8 13.7 11.8 2.3 11.9 1.5 12 12 0.1 -0.6 12.4 2.0 12.5 3.4 12.6 1.0 13 11.9 12.2 32.8 29.1 15.3     STC STL 42.1 45 39.2 0.2 39.6 4.1 39.8 4.9 40 40 4.2 -2.1 40.3 7.0 40.4 7.4 40.5 1.6 42.8 39.2 40.8 144.2 203.3 111.4     STL STP 40.1 42.9 37.3 7.8 37.5 4.0 37.6 1.5 37.8 38 1.0 -2.1 38.3 0.2 38.5 2.7 38.6 0.5 42.9 37.3 39.8 503.4 592.8 447.3   1.3 STP SVI 28.2 30.1 26.3         0.1 26.3       28.2 0.3 29 0.2 29.1 1.0     28.2 0.1 4.0       SVI SVS 12.2 13 11.4 1.0 11.5 5.0 11.6 0.5 11.7 12 0.3 -0.2 12 0.6 12.4 1.9 12.5 5.0 13 11.8 12.3 16.7 58.3 9.2     SVS TAG 48 51.3 44.7 0.7 44.7 0.6 44.8 1.3 45 48.4 2.0 0.4 47 2.0 48.5 0.4 48.9 1.2 48.9 45 47 6.5 8.7 3.9     TAG TAS 11.3 12 10.6     35.3 10.6 5.0 10.7 10.7 15.0 -0.6 10.8 0.4 10.9 2.0 11 2.1 11.5 10.6 10.7 105.6 97.4 65.3     TAS TBX 38 40.6 35.4 2.0 37.6 2.0 37.7 5.0 40.6 40.3 0.4 2.3             40.3 38 38.9 26.1 6.0 6.0     TBX TC6 23.6 25.2 22 1.0 22.3 0.1 22.4 5.0 22.5 22.6 1.5 -1 23.4 0.1 23.5 3.1 23.7 2.0 23.8 22.4 22.6 40.3 43.1 21.1 0.2   TC6 TCS 22.6 24.1 21.1 0.7 21.3 2.0 21.4 5.0 22 22.1 1.0 -0.5 22.6 0.2 23.2 0.5 23.5 0.2 22.7 22.1 22.5 23.8 16.8 6.9 0.5   TCS TCT 51.2 54.7 47.7 0.1 49.7 0.5 49.8 0.3 49.9 50 0.1 -1.2 51.5 0.7 51.9 0.1 52 1.0 51.5 49.8 50.8 13.0 11.4 1.7     TCT TDN 29.5 31.5 27.5             27.5 1.0 -2 27.5 6.3 28.5 0.2 29 2.0 27.6 27.5 27.5 13.3 57.4 13.3     TDN TET 32.2 34.4 30 2.0 31.7 4.0 32 4.0 32.5 33 0.4 0.8 33.5 3.0 34 7.6 34.1 2.0 33 32.1 32.9 21.3 33.0 5.1     TET TH1 39.9 42.6 37.2 5.0 39.1 5.0 39.2 3.7 39.3 39.3 0.3 -0.6 39.5 0.3 39.7 0.6 39.8 2.2 41 39.3 40.1 37.6 45.9 23.2     TH1 THB 17.4 18.6 16.2 3.0 16.9 2.4 17 0.7 17.1 17.1 0.3 -0.3 17.4 4.5 17.5 6.0 17.8 2.5 17.8 17 17.2 29.8 38.7 13.6     THB THT 26.3 28.1 24.5 5.0 24.7 3.1 24.8 0.5 24.9 25 0.3 -1.3 25 4.3 25.5 4.3 25.6 1.3 26.5 25 25.8 87.7 118.2 70.5     THT TJC 17.3 18.5 16.1         6.2 16.1 16.2 0.9 -1.1 16.4 3.0 16.5 0.5 16.8 1.0 17.5 16.1 16.5 178.0 281.8 171.8     TJC TKC 23.9 25.5 22.3 5.8 24.1 2.5 24.2 0.2 24.4 25 0.8 1.1 25 14.6 25.1 21.7 25.2 10.0 25.5 23.1 25.1 415.8 433.2 343.2     TKC TKU 15 16 14         2.5 14 14.3 1.0 -0.7 14.4 1.8 14.5 6.1 14.8 1.4 15 14.1 14.6 14.4 45.6 11.9     TKU TLC 15 16 14             14 1.0 -1 14 8.3 14.2 28.3 14.3 0.3 15.5 14 14.4 595.0 978.6 595.0     TLC TLT 19.6 20.9 18.3         11.2 18.3 18.5 0.1 -1.1 18.5 0.2 18.9 4.0 19 4.1 20.6 18.3 19 124.7 174.1 113.5     TLT TMC 26.9 28.7 25.1 0.3 26.5 0.2 26.6 0.2 26.9 26.9 0.3 0 27.9 0.6 28 2.0     27 26.9 26.9 8.1 7.8 5.2     TMC TMX 22.7 24.2 21.2     4.3 21.2 1.0 21.3 21.4 1.0 -1.3 22.2 0.3 22.4 0.3 22.5 0.2 22.7 21.2 21.6 69.7 79.5 64.4     TMX TNG 29.7 31.7 27.7             27.7 1.0 -2 27.7 133.8 27.9 5.9 28 2.1 31.5 27.7 28.3 490.4 692.5 490.4     TNG TPH 10.1 10.8 9.4 1.0 9.5 0.8 9.6 0.9 9.7 9.7 0.1 -0.4 10 1.0 10.4 0.1 10.5 0.7 10.1 9.6 9.7 17.3 23.9 11.4     TPH TPP 14.1 15 13.2             13.2 0.2 -0.9 13.2 21.9 13.5 8.0 13.8 1.0 14.5 13.2 13.5 93.4 153.0 93.4     TPP TSM 17.9 19.1 16.7         0.3 17.8 17.8 0.5 -0.1 18 1.0 18.5 0.5 19 1.5 18.4 17.8 17.8 3.1 5.9 2.8     TSM TST 30.9 33 28.8             28.8 0.5 -2.1 28.8 19.4 29 1.6 29.4 5.0 31.3 28.8 29.2 121.1 242.3 121.1     TST TTC 11 11.7 10.3         0.3 10.3 10.3 0.7 -0.7 10.4 2.6 10.5 4.0 10.6 10.5 11 10.3 10.4 100.5 169.1 100.2     TTC TV2 21.4 22.8 20             20.4 0.9 -1 20.4 0.1 21 0.5 21.2 0.1 22.5 20.4 20.7 7.4 18.4 7.4 0.1   TV2 TV3 17.8 19 16.6     0.1 16.6 0.2 16.7 17 1.6 -0.8 18 0.1 18.2 1.1 18.5 0.1 18 17 17.5 4.3 7.3 4.0     TV3 TV4 21.5 23 20         10.2 20 20 1.9 -1.5 21 0.6 21.5 0.8 21.8 0.3 22 20 20.2 32.2 46.9 22.0 4.5   TV4 TXM 12 12.8 11.2             11.2 0.5 -0.8 11.2 27.2 11.3 0.2 11.4 0.6 12 11.2 11.4 27.4 131.8 27.4     TXM UNI 22.5 24 21 0.1 22.6 20.4 22.7 2.0 22.8 23 3.0 0.5 23 1.2 23.1 8.5 23.2 7.3 24 21.5 23.2 871.3 834.3 741.2     UNI V11 23.1 24.7 21.5 0.1 21.7 0.7 21.9 3.4 22 22 0.6 -1.1 22.5 3.1 22.6 2.5 22.9 2.0 23.5 21.5 22.2 127.4 145.6 112.4     V11 V12 25.9 27.7 24.1 0.5 24.3 0.4 24.5 5.0 24.8 24.8 3.0 -1.1 25.6 1.2 26 1.7 26.9 2.0 26 24.8 25.5 16.2 17.3 9.0     V12 V15 43.7 46.7 40.7 10.4 43.6 7.5 43.7 0.1 43.8 46.4 0.1 2.7 46.4 2.1 46.5 1.0 46.6 0.4 46.7 42 46.4 433.1 348.1 343.8 1.3   V15 V21 49.8 53.2 46.4             46.4 0.1 -3.4 46.4 15.2 49.6 3.3 50 1.7 47 46.4 46.4 9.7 35.8 9.7     V21 VBC 74.4 79.6 69.2             70 1.0 -4.4 70 0.4 75 0.6 79 0.4 70 70 70 1.0 6.7 1.0     VBC VBH 14.4 15.4 13.4         0.1 13.4 15 0.1 0.6 14.9 0.4 15 1.2 15.4 0.3 15 15 15 0.2 2.0 0.1     VBH VC1 46.4 49.6 43.2 2.0 43.5 3.0 43.6 0.1 43.7 43.3 0.1 -3.1 45 2.6 45.2 0.2 45.4 3.0 46 43.3 45.2 41.5 39.6 28.6     VC1 VC2 52.1 55.7 48.5 0.6 50.2 0.1 50.3 0.1 51 51 0.1 -1.1 53 0.2 53.5 0.2 53.8 0.1 51 51 51 4.4 2.4 0.6     VC2 VC3 60.1 64.3 55.9     12.0 55.9 5.2 56 56 0.5 -4.1 59.5 0.1 59.8 0.5 59.9 1.0 61 56 58.3 25.7 22.7 8.5     VC3 VC5 30.1 32.2 28 0.3 28.3 1.5 28.4 1.0 28.5 28.9 1.0 -1.2 28.9 1.0 29 1.9 30 1.3 31.2 28 29.2 144.2 180.5 129.8     VC5 VC6 29.1 31.1 27.1 1.4 28.6 0.7 28.7 0.7 28.8 28.8 1.0 -0.3 29.4 2.2 29.5 0.3 29.6 1.1 31.1 28 29.9 126.2 133.2 106.7     VC6 VC7 29.1 31.1 27.1         11.2 27.1 27.2 0.5 -1.9 27.5 4.3 27.6 3.6 27.9 1.5 29.2 27.1 27.6 131.4 214.0 120.2     VC7 VC9 30 32.1 27.9         3.2 27.9 27.9 0.9 -2.1 29.1 1.7 30 4.1 31.1 1.0 30 27.9 28.3 34.9 60.0 31.7     VC9 VCC 24.6 26.3 22.9 1.3 24.1 1.0 24.2 0.1 24.8 25 0.2 0.4 25 0.3 25.3 1.0 25.9 2.0 26.3 24 25.8 193.5 192.4 180.1     VCC VCG 27.6 29.5 25.7 15.5 26.6 13.3 26.7 9.4 26.8 26.9 0.9 -0.7 26.9 0.9 27 32.4 27.1 16.5 29.2 26.2 27.8 2,820.6 3,055.0 2,374.0 6.3   VCG VCH 16.7 17.8 15.6             15.6 2.0 -1.1 15.6 12.3 15.8 0.5 16 0.5 16.8 15.6 15.8 11.0 28.3 11.0     VCH VCM 37.9 40.5 35.3 0.2 35.3 2.0 36 0.6 37 37 4.4 -0.9 37.3 3.3 37.5 8.0 38 8.6 38 37 37.5 31.8 53.2 29.0     VCM VCR 24.6 26.3 22.9 0.2 24.5 1.6 24.6 2.1 24.9 25.1 0.2 0.5 25.1 1.8 25.2 3.2 25.3 1.4 26.3 23.5 26.1 610.6 570.4 519.5     VCR VCS 42.2 45.1 39.3 0.5 41 0.2 41.5 0.4 42 42.3 0.1 0.1 42.3 9.8 43.8 1.0 44 1.0 45 42.3 42.3 17.0 23.3 8.4 8.0   VCS VCV 12.1 12.9 11.3 0.5 11.6 0.1 11.7 0.3 11.8 11.8 1.0 -0.3 12.2 2.3 12.3 1.0 12.5 2.7 12.3 11.8 12 14.4 19.1 12.5     VCV VDL 43.7 46.7 40.7         0.1 41       43.1 0.2 43.5 0.2         43.7 0.1 0.4       VDL VDS 12.5 13.3 11.7 16.1 11.8 5.2 11.9 2.0 12 12 0.3 -0.5 12.3 2.0 12.4 0.6 12.5 3.2 13.1 11.8 12.6 132.4 133.6 93.4     VDS VE1 23.4 25 21.8     17.4 21.8 3.6 21.9 21.9 0.4 -1.5 22 1.9 22.2 6.3 22.3 2.0 24.9 21.8 22.4 203.9 289.7 182.9   8.6 VE1 VE2 23.3 24.9 21.7     2.4 21.7 0.1 22.1 22.1 0.1 -1.2 23 1.0 24 1.0 24.2 1.0 24.7 21.7 22.4 46.2 58.7 43.7     VE2 VE3 29.3 31.3 27.3 5.4 27.3 3.5 27.4 3.0 27.5 27.3 0.5 -2 29 0.3 29.3 3.3 29.8 2.0 30.4 27.3 28.8 45.0 57.6 33.1     VE3 VE9 47 50.2 43.8     3.3 43.8 1.1 43.9 43.8 0.1 -3.2 45.2 0.2 45.5 5.3 46 2.0 47.4 43.8 45.7 102.2 170.8 97.8     VE9 VFR 31.7 33.9 29.5             29.5 1.0 -2.2 29.5 125.1 29.9 4.1 30 1.0 33.9 29.5 30.9 786.5 1,009.8 786.5     VFR VGP 18.1 19.3 16.9         0.1 16.9 16.9 5.0 -1.2 17.5 1.9 18 0.9 19 12.7 19 16.9 17.2 47.8 66.8 47.7     VGP VGS 19.5 20.8 18.2             18.2 0.4 -1.3 18.2 13.8 18.3 12.9 18.4 35.5 19.6 18.2 18.5 1,288.2 1,955.0 1,288.2     VGS VHH 16 17.1 14.9 1.0 15.5 1.0 15.7 5.0 16 16 1.9 0 17 0.7 17.1 0.5     17 16 16 12.1 4.7 3.5     VHH VHL 51.3 54.8 47.8 0.2 49 5.0 49.1 1.2 50 52 0.3 0.7 52 4.0 54.5 0.1 54.7 3.0 52 52 52 9.3 14.0 0.3     VHL VIG 12.7 13.5 11.9     4.1 11.9 4.7 12 12 4.8 -0.7 12.3 17.8 12.4 6.5 12.5 4.0 12.6 11.9 12.2 161.8 289.8 153.0 0.1   VIG VIT 15.9 17 14.8     9.0 14.8 4.3 15 15.1 0.1 -0.8 15.1 0.3 15.2 0.2 15.8 0.7 15.9 15 15.5 25.4 47.1 12.1     VIT VIX 13.4 14.3 12.5 0.8 12.6 0.5 12.7 0.1 12.9 13 2.0 -0.4 13 0.5 13.3 3.5 13.5 6.3 14 13 13.3 31.0 47.3 22.5 0.1   VIX VLA 14.9 15.9 13.9             13.9 0.5 -1 13.9 22.5 14.4 0.9 14.5 10.0 14 13.9 13.9 11.1 45.6 11.1     VLA VMC 56.3 60.2 52.4 0.2 52.6 0.5 54 0.4 55 55 0.1 -1.3 58 0.5 60 4.4 60.2 0.9 55 55 55 5.8 5.9 0.1     VMC VMG 14.5 15.5 13.5         3.1 13.5 13.5 0.1 -1 13.6 1.5 13.7 3.1 13.8 8.0 15 13.5 13.7 329.1 547.4 326.0     VMG VNC 26 27.8 24.2 11.3 24.2 0.2 24.3 0.5 24.4 24.5 0.5 -1.5 24.5 0.5 24.7 6.2 25 1.4 27.5 24.2 24.8 230.6 277.9 218.6 10.0   VNC VND 24.8 26.5 23.1         122.9 23.1 23.2 0.3 -1.6 23.2 3.7 23.3 17.3 23.4 16.9 25 23.1 23.6 1,557.5 1,701.6 1,434.6     VND VNR 24.1 25.7 22.5 15.6 24 4.0 24.1 4.1 24.2 24.3 0.3 0.2 24.4 4.0 24.5 3.2 24.9 1.0 25.7 24.2 24.3 64.2 74.3 32.0 29.4   VNR VNT 21.7 23.2 20.2 0.8 20.5 0.7 20.6 0.9 21.1 21.4 0.5 -0.3 22 0.8 22.5 1.6 22.9 2.0 21.7 20.6 21.4 15.7 19.5 11.1     VNT VSP 36.9 39.4 34.4         16.2 34.4 34.4 4.0 -2.5 34.8 1.0 34.9 2.6 35 9.0 37.5 34.4 35.5 438.2 563.5 422.0 2.6   VSP VTA 8 8.5 7.5         28.4 7.5 7.5 0.1 -0.5 7.6 0.9 7.7 1.8 7.8 7.9 8.1 7.5 7.6 121.7 135.4 93.3     VTA VTC 10.3 11 9.6 3.0 9.8 8.3 10 0.3 10.1 10.1 0.7 -0.2 10.2 3.5 10.6 0.5 10.8 2.8 11 10.1 10.3 25.4 26.9 4.8   0.1 VTC VTL 38 40.6 35.4     0.1 35.4 2.0 40.6 40.6 1.0 2.6             40.6 40.6 40.6 4.6 2.5 2.5     VTL VTS 52.1 55.7 48.5 1.0 50 0.7 50.2 0.2 50.3 54.3 0.1 2.2 52.7 0.3 53 2.3 53.8 0.1 54.3 54.3 54.3 4.5 5.4 0.1     VTS VTV 21.8 23.3 20.3 3.0 22 0.2 22.1 1.8 22.2 22.2 3.7 0.4 22.4 0.4 22.6 1.4 22.7 1.0 23.3 21.5 22.9 368.6 331.5 303.0     VTV VXB 17.8 19 16.6 1.1 16.6 1.0 16.7 0.3 16.8 17 2.0 -0.8 18 0.5 18.3 0.2 18.5 0.3 17.8 17 17.1 11.8 13.5 9.4     VXB WSS 15.5 16.5 14.5             14.5 1.0 -1 14.5 12.3 14.7 5.0 14.8 7.0 15.7 14.5 14.8 452.4 753.0 452.4     WSS XMC 41.6 44.5 38.7 6.8 39.5 4.6 39.6 0.1 39.7 40 0.2 -1.6 40 0.3 40.1 0.4 40.4 1.2 43 39 40.5 110.9 150.9 71.9     XMC YBC 25.2 26.9 23.5 0.5 25.6 1.7 26.5 17.4 26.9 26.9 0.3 1.7             26.9 26 26.9 244.9 191.6 191.6     YBC YSC 23.6 25.2 22         0.1 22 22 0.7 -1.6 24.5 1.0 25 2.5 25.2 0.5 22 22 22 1.1 5.0 1.0     YSC  Đơn vị giá, giá trị: Nghìn Đồng;     Đơn vị khối lượng: Nghìn cổ phiếu.