Vietstock, Vietnam Stock Market News and Information

CHỈ SỐ CHỨNG KHOÁN HNX

Ngày 11/03/2010

Chỉ số HNX-INDEX: 171.54 giảm -0.55 tức -0.32%

Tìm kiếm theo ngày:	Định dạng ngày: dd/mm/yyyy
Tìm nhanh phiên giao dịch:

KẾT QUẢ GIAO DỊCH TỔNG HỢP HNX
	Khối lượng giao dịch		Giá trị giao dịch (trđ)			Giao dịch khớp lệnh của cổ phiếu
	Khối lượng giao dịch		Giá trị giao dịch (trđ)			Khối lượng	(+/-)%	Số lệnh	(+/-)%
Giao dịch toàn thị trường	27,232,110	100.00%	937,713.799	100.00%	Đặt mua	24,542	-8.02%	45,244,000	-16.53%
Giao dịch khớp lệnh của cổ phiếu	26,565,900	97.55%	911,538.22	97.21%	Đặt bán	24,483	-18.63%	43,126,600	-18.35%
Giao dịch thỏa thuận của cổ phiếu	666,210	2.45%	26,175.579	2.79%	Chênh lệch Mua - Bán	59		2,117,400
(+/-)% : Chênh lệch so với phiên trước

GIAO DỊCH KHỚP LỆNH TRONG NƯỚC
STT	Mã CK	KLCP đang NY	Giá tham chiếu	Giá mở	Giá đóng	Thay đổi			Giá cao nhất	Giá thấp nhất	Giá bình quân	Khối lượng	Giá trị	Tổng lệnh đặt		Tổng KL đặt
STT	Mã CK	KLCP đang NY	Giá tham chiếu	Giá mở	Giá đóng	Ký hiệu	+/-	%	Giá cao nhất	Giá thấp nhất	Giá bình quân	Khối lượng	Giá trị	Mua	Bán	Mua	Bán
1	ACB	777,975,325	35,300	35,500	35,000		-300	-0.85 %	35,500	35,000	35,100	633,600	22,244,910,000	494	411	820,100	1,098,800
2	AGC	8,300,000	12,000	12,400	12,300		+300	2.50 %	12,500	12,100	12,300	47,700	586,400,000	55	52	63,200	74,400
3	ALT	5,377,956	25,300	25,000	23,600		-1,700	-6.72 %	25,000	23,600	23,700	1,100	26,100,000	12	20	4,800	5,900
4	AMV	2,100,000	14,800	14,800	14,700		-100	-0.68 %	14,800	14,600	14,700	5,600	82,510,000	33	36	37,400	47,700
5	B82	1,500,000	33,800	33,500	31,900		-1,900	-5.62 %	33,500	31,500	32,100	21,400	686,040,000	52	57	32,300	60,800
6	BBS	3,000,000	22,400	22,500	22,400		0	0.00 %	22,500	22,400	22,400	1,100	24,650,000	9	9	4,400	7,700
7	BCC	95,661,397	13,500	13,500	13,400		-100	-0.74 %	13,500	13,300	13,400	155,800	2,092,860,000	129	157	403,900	275,800
8	BDB	1,126,474	9,000	9,600	9,600		+600	6.67 %	9,600	9,600	9,600	2,000	19,200,000	18	5	10,000	10,400
9	BED	3,000,000	15,900	16,200	16,200		+300	1.89 %	16,200	16,200	16,200	100	1,620,000	2	14	300	8,000
10	BHC	4,500,000	12,600	12,600	12,900		+300	2.38 %	13,000	12,500	12,800	37,400	479,390,000	33	54	82,600	61,000
11	BHV	1,000,013	50,400	50,800	52,000		+1,600	3.17 %	52,000	50,800	51,300	3,400	174,310,000	25	17	10,300	7,600
12	BKC	6,034,763	35,600	35,200	35,200		-400	-1.12 %	36,000	35,100	35,500	78,500	2,788,270,000	88	100	114,400	141,700
13	BLF	5,000,000	13,400	13,800	13,100		-300	-2.24 %	13,800	12,900	13,100	30,200	396,430,000	51	88	55,700	89,500
14	BPC	3,800,000	22,400	22,200	21,300		-1,100	-4.91 %	22,200	21,300	21,600	11,900	256,660,000	25	30	19,000	23,200
15	BST	1,100,000	11,000	11,100	11,000		0	0.00 %	11,100	11,000	11,000	1,600	17,610,000	7	9	2,800	3,600
16	BTH	3,000,000	12,700	12,700	12,700		0	0.00 %	13,000	12,700	12,800	10,500	134,110,000	13	16	16,200	15,700
17	BTS	109,056,192	12,000	12,000	11,900		-100	-0.83 %	12,000	11,800	11,900	30,800	366,700,000	53	62	87,900	65,700
18	BVS	72,233,937	40,100	39,600	39,600		-500	-1.25 %	40,800	39,000	39,800	592,700	23,584,970,000	492	483	741,100	882,700
19	BXH	3,000,000	21,800	22,000	23,000		+1,200	5.50 %	23,000	22,000	22,600	29,300	661,340,000	18	31	29,400	33,700
20	C92	1,200,510	21,900	22,000	22,000		+100	0.46 %	22,800	22,000	22,000	10,400	229,190,000	13	24	10,900	17,900
21	CAN	5,000,000	15,200	14,800	15,000		-200	-1.32 %	15,100	14,800	15,000	7,700	115,380,000	16	13	11,100	14,100
22	CAP	1,100,000	18,700	19,100	18,700		0	0.00 %	19,100	18,700	18,700	1,200	22,480,000	13	14	16,300	5,900
23	CCM	4,000,000	36,600	37,000	36,000		-600	-1.64 %	37,000	36,000	36,400	16,700	608,100,000	37	54	27,100	62,900
24	CDC	10,345,144	35,100	35,500	36,700		+1,600	4.56 %	37,200	35,500	36,400	147,700	5,375,960,000	132	129	274,000	208,000
25	CIC	4,077,894	16,700	17,700	17,800		+1,100	6.59 %	17,800	17,700	17,800	37,500	667,400,000	100	15	125,800	37,500
26	CID	1,082,000	20,100	19,500	19,500		-600	-2.99 %	19,500	19,500	19,500	400	7,800,000	5	11	2,800	6,700
27	CJC	2,000,000	29,900	28,500	28,800		-1,100	-3.68 %	29,000	28,500	28,800	1,500	43,170,000	15	14	6,200	7,100
28	CKV	4,050,000	0	15,200	20,000		+20,000	0.00 %	20,000	15,200	18,800	167,500	3,148,440,000	212	105	287,100	182,600
29	CMC	3,040,000	20,800	21,500	19,600		-1,200	-5.77 %	22,000	19,600	20,000	26,000	520,830,000	59	49	126,100	54,700
30	CPC	4,108,800	17,500	18,000	18,200		+700	4.00 %	18,200	17,700	18,000	4,200	75,440,000	13	17	9,300	15,200
31	CSC	2,500,000	33,200	33,000	33,000		-200	-0.60 %	33,000	32,100	32,400	7,500	242,910,000	24	40	18,700	21,000
32	CTB	1,714,330	20,900	20,900	20,900		0	0.00 %	20,900	20,900	20,900			4	6	2,400	2,800
33	CTC	4,871,200	11,600	12,400	12,100		+500	4.31 %	12,400	11,800	12,000	49,900	600,660,000	54	65	69,400	84,300
34	CTM	2,677,800	43,400	43,000	44,400		+1,000	2.30 %	45,500	43,000	44,700	79,200	3,538,010,000	85	91	100,800	148,700
35	CTN	4,885,000	29,200	29,000	28,200		-1,000	-3.42 %	29,500	28,000	28,600	53,600	1,530,500,000	81	75	75,400	100,100
36	CTS	78,993,400	19,400	19,600	19,100		-300	-1.55 %	20,000	19,000	19,300	162,200	3,124,420,000	182	241	269,900	367,000
37	CVT	4,000,000	22,600	24,100	21,500		-1,100	-4.87 %	24,100	21,200	21,900	105,200	2,299,580,000	98	96	144,800	183,900
38	DAC	1,004,974	63,500	65,500	65,500		+2,000	3.15 %	65,500	65,000	65,100	6,700	436,000,000	16	13	13,800	11,500
39	DAD	5,000,000	11,300	11,100	10,900		-400	-3.54 %	11,500	10,900	11,000	3,200	35,270,000	21	18	5,600	22,400
40	DAE	1,498,680	14,300	14,300	13,600		-700	-4.90 %	14,300	13,600	14,100	4,100	57,860,000	6	10	9,300	22,800
41	DBC	18,816,660	35,700	36,000	35,700		0	0.00 %	36,200	35,400	35,800	128,000	4,581,610,000	79	131	174,700	240,400
42	DBT	3,000,000	24,500	25,100	24,500		0	0.00 %	25,100	24,500	24,800	10,500	259,970,000	24	23	20,800	22,300
43	DC4	2,139,996	33,700	33,700	33,600		-100	-0.30 %	34,500	33,500	34,000	27,200	923,880,000	50	54	44,500	62,100
44	DCS	4,086,717	16,100	17,200	17,200		+1,100	6.83 %	17,200	16,600	17,200	214,700	3,682,660,000	203	67	644,800	214,700
45	DHI	1,383,180	12,100	12,100	12,100		0	0.00 %	12,100	12,100	12,100	500	6,050,000	3	7	700	2,100
46	DHT	4,122,602	30,000	29,500	30,000		0	0.00 %	30,000	29,500	29,700	2,100	62,450,000	13	7	16,700	7,400
47	DID	2,434,200	26,000	26,000	25,900		-100	-0.38 %	26,000	25,500	25,800	34,300	886,440,000	26	41	73,700	83,900
48	DL1	1,500,000	22,800	24,300	24,300		+1,500	6.58 %	24,300	24,300	24,300	6,100	148,230,000	35	2	32,700	6,100
49	DNC	1,605,095	11,000	11,200	11,200		+200	1.82 %	11,200	11,200	11,200	600	6,720,000	18	4	10,400	700
50	DNP	3,427,637	22,000	21,900	22,200		+200	0.91 %	23,000	21,900	22,500	48,800	1,099,210,000	56	62	77,000	76,200
51	DPC	2,237,280	21,900	21,500	22,200		+300	1.37 %	22,200	21,500	21,600	13,200	285,160,000	39	38	27,600	20,800
52	DST	1,000,000	8,800	8,800	8,800		0	0.00 %	8,800	8,800	8,800	300	2,640,000	10	8	4,000	5,100
53	DTC	1,000,000	85,800	86,000	87,000		+1,200	1.40 %	87,000	85,500	86,100	6,800	585,150,000	27	13	12,900	8,400
54	DXP	5,250,000	72,200	73,000	72,000		-200	-0.28 %	73,000	70,500	71,400	20,900	1,491,950,000	62	49	91,200	47,900
55	DZM	2,500,000	54,300	54,300	53,000		-1,300	-2.39 %	55,000	51,600	53,500	40,800	2,181,540,000	93	98	139,200	86,600
56	EBS	10,219,484	13,500	13,500	13,300		-200	-1.48 %	13,500	13,100	13,300	35,300	468,350,000	76	43	126,000	71,100
57	ECI	1,860,000	10,800	10,800	10,800		0	0.00 %	10,800	10,700	10,800	3,100	33,460,000	19	16	5,500	12,400
58	EFI	3,570,000	24,800	24,700	26,000		+1,200	4.84 %	26,000	24,600	25,500	119,400	3,042,570,000	117	132	187,800	147,600
59	EID	8,000,000	18,600	18,800	19,500		+900	4.84 %	19,500	18,200	19,100	43,400	826,810,000	55	41	61,400	53,700
60	GGG	8,194,997	12,900	12,900	12,700		-200	-1.55 %	12,900	12,600	12,800	37,300	477,020,000	56	58	52,000	82,100
61	GHA	1,289,480	32,200	33,500	33,400		+1,200	3.73 %	33,500	32,300	33,100	6,700	222,050,000	23	19	12,900	9,900
62	GLT	6,375,779	48,600	52,000	52,000		+3,400	7.00 %	52,000	52,000	52,000	33,400	1,736,800,000	42	24	134,300	33,400
63	HAD	4,000,000	41,900	43,000	43,000		+1,100	2.63 %	43,000	41,000	41,600	10,300	428,590,000	40	22	17,600	25,200
64	HAI	14,499,998	38,000	39,500	39,500		+1,500	3.95 %	39,500	39,500	39,500	2,000	79,000,000	12	13	4,700	12,200
65	HBD	1,535,000	16,500	16,200	16,200		-300	-1.82 %	16,200	16,200	16,200	2,100	34,020,000	18	30	10,700	20,700
66	HBE	6,992,337	9,000	8,600	8,600		-400	-4.44 %	8,600	8,600	8,600	600	5,160,000	6	17	8,400	12,300
67	HCC	1,947,362	26,100	26,000	27,000		+900	3.45 %	27,000	26,000	26,200	500	13,100,000	12	7	2,100	2,300
68	HCT	2,016,385	15,500	16,100	16,500		+1,000	6.45 %	16,500	16,100	16,400	30,500	498,950,000	61	31	116,200	30,500
69	HEV	1,000,000	16,700	16,000	15,700		-1,000	-5.99 %	16,000	15,700	15,900	1,000	15,850,000	5	20	4,000	8,200
70	HGM	6,000,000	57,800	57,000	58,000		+200	0.35 %	59,000	57,000	58,200	15,400	896,050,000	7	18	18,500	16,100
71	HHC	5,475,000	23,100	23,200	23,100		0	0.00 %	23,200	23,100	23,200	400	9,260,000	12	22	17,300	8,200
72	HHL	2,748,270	19,600	19,400	19,500		-100	-0.51 %	19,800	19,300	19,500	68,400	1,332,990,000	86	79	137,300	159,800
73	HJS	6,000,000	15,500	15,500	15,400		-100	-0.65 %	15,600	15,400	15,500	15,200	234,880,000	32	21	25,600	29,700
74	HLC	9,300,000	19,400	19,400	19,500		+100	0.52 %	19,500	19,400	19,500	3,100	60,300,000	15	12	7,800	6,500
75	HLY	1,000,000	40,900	41,900	42,000		+1,100	2.69 %	43,600	41,500	42,000	5,000	210,230,000	26	22	14,800	10,000
76	HNM	10,000,000	16,500	17,000	16,500		0	0.00 %	17,400	16,100	16,700	135,500	2,262,610,000	109	293	203,900	323,400
77	HOM	72,000,000	14,700	14,800	14,700		0	0.00 %	14,900	14,500	14,700	66,700	981,440,000	92	141	189,900	227,900
78	HPC	30,978,953	21,400	21,600	20,800		-600	-2.80 %	21,600	20,600	21,100	358,800	7,580,300,000	382	269	664,600	585,100
79	HPS	1,565,250	13,700	13,700	13,700		0	0.00 %	13,700	13,700	13,700			7	4	6,400	2,100
80	HST	1,500,000	10,800	10,800	10,800		0	0.00 %	10,800	10,800	10,800	100	1,080,000	2	3	300	900
81	HTP	1,260,000	12,500	12,500	13,100		+600	4.80 %	13,100	12,500	12,700	7,200	91,370,000	28	15	13,400	8,800
82	HUT	13,500,000	31,900	32,000	33,700		+1,800	5.64 %	33,800	32,000	33,200	214,100	7,099,150,000	138	186	325,500	291,800
83	HVT	4,882,572	13,400	13,100	13,100		-300	-2.24 %	13,200	13,100	13,100	6,300	82,580,000	25	11	16,100	10,300
84	ICG	15,000,000	33,200	34,000	33,700		+500	1.51 %	34,700	33,200	33,900	593,600	20,095,300,000	374	420	1,088,100	962,900
85	ILC	4,074,052	20,600	19,500	19,600		-1,000	-4.85 %	19,600	19,500	19,500	5,100	99,650,000	16	24	12,300	30,300
86	INN	5,400,000	15,000	15,500	15,200		+200	1.33 %	15,500	15,200	15,300	500	7,630,000	10	10	3,500	19,800
87	KKC	5,200,000	34,900	35,500	37,300		+2,400	6.88 %	37,300	35,200	37,200	419,300	15,601,690,000	256	228	530,700	419,300
88	KLS	200,000,000	26,700	26,900	26,200		-500	-1.87 %	27,200	26,000	26,400	4,586,700	120,872,580,000	3,175	2,834	5,731,900	7,717,700
89	L18	3,500,000	28,800	28,500	28,200		-600	-2.08 %	28,900	28,100	28,300	4,600	130,110,000	18	27	12,700	10,800
90	L43	3,500,000	22,600	22,600	22,400		-200	-0.88 %	23,000	22,000	22,200	2,700	59,900,000	14	25	7,800	33,100
91	L44	4,000,000	17,600	17,500	17,700		+100	0.57 %	18,600	17,500	18,000	81,100	1,459,990,000	102	96	141,000	155,700
92	L61	7,015,000	16,200	15,900	16,000		-200	-1.23 %	16,000	15,800	16,000	6,500	103,710,000	29	33	23,400	21,300
93	L62	4,500,000	19,700	20,500	20,500		+800	4.06 %	20,500	20,400	20,400	1,700	34,720,000	5	24	1,700	10,500
94	LBE	1,100,000	11,900	12,500	11,100		-800	-6.72 %	12,500	11,100	11,300	1,500	16,940,000	8	18	2,600	12,200
95	LHC	2,000,000	52,600	52,200	51,500		-1,100	-2.09 %	52,300	51,500	51,800	22,900	1,185,910,000	42	47	90,700	47,500
96	LM3	5,150,000	12,500	12,700	12,700		+200	1.60 %	12,700	12,500	12,600	1,600	20,100,000	22	12	22,400	8,100
97	LO5	5,000,000	13,100	13,500	13,300		+200	1.53 %	13,500	12,300	13,100	600	7,860,000	6	12	1,600	7,800
98	LTC	2,500,000	20,200	20,500	19,800		-400	-1.98 %	20,500	19,800	20,000	7,400	148,000,000	23	28	13,400	18,600
99	LUT	5,550,000	18,600	19,900	19,900		+1,300	6.99 %	19,900	19,900	19,900	112,500	2,238,750,000	65	31	161,300	112,500
100	MAC	3,200,000	14,800	14,000	14,100		-700	-4.73 %	14,200	14,000	14,000	4,600	64,540,000	9	16	15,100	8,700
101	MCO	4,103,929	19,000	19,000	19,000		0	0.00 %	19,500	18,800	19,100	29,700	565,780,000	75	43	45,000	58,900
102	MDC	12,085,000	18,000	18,400	18,000		0	0.00 %	18,400	18,000	18,000	1,100	19,840,000	9	19	12,400	19,400
103	MEC	7,000,000	25,200	25,200	24,800		-400	-1.59 %	25,800	24,500	24,900	19,800	492,160,000	67	47	52,700	45,700
104	MHL	2,000,000	25,700	27,000	25,700		0	0.00 %	27,400	25,200	25,800	40,200	1,038,640,000	34	11	60,400	51,300
105	MIC	1,985,652	88,400	88,800	87,500		-900	-1.02 %	88,800	86,200	87,200	12,900	1,125,270,000	79	54	28,700	21,000
106	MKV	1,000,000	11,000	11,000	11,000		0	0.00 %	11,000	10,800	10,900	21,200	230,860,000	34	23	43,500	37,600
107	MMC	1,200,000	69,800	68,000	74,600		+4,800	6.88 %	74,600	65,000	66,700	31,700	2,113,520,000	23	30	40,000	34,000
108	NAG	10,000,000	12,600	12,700	12,600		0	0.00 %	12,700	12,400	12,500	22,800	284,980,000	37	46	33,600	53,600
109	NBC	6,000,000	51,300	51,500	50,500		-800	-1.56 %	52,000	50,000	50,900	113,800	5,790,410,000	128	73	144,400	139,400
110	NBP	12,865,500	25,300	25,900	25,100		-200	-0.79 %	25,900	25,000	25,300	56,800	1,436,780,000	66	67	72,700	119,100
111	NGC	1,200,000	21,200	21,000	20,400		-800	-3.77 %	21,000	20,000	20,200	800	16,140,000	15	8	5,800	1,300
112	NHC	1,520,771	42,100	42,100	41,500		-600	-1.43 %	42,100	41,500	41,700	13,800	575,360,000	19	29	16,200	24,000
113	NLC	5,000,000	28,700	28,800	28,600		-100	-0.35 %	28,800	28,000	28,300	5,500	155,780,000	26	35	23,600	24,400
114	NPS	2,118,600	22,400	22,500	22,500		+100	0.45 %	22,500	22,500	22,500	200	4,500,000	10	6	6,700	700
115	NST	3,913,133	19,700	21,000	21,000		+1,300	6.60 %	21,000	21,000	21,000	11,300	237,300,000	18	18	21,000	11,300
116	NTP	21,668,998	110,400	111,000	114,600		+4,200	3.80 %	116,000	111,000	113,700	116,800	13,280,530,000	73	105	228,900	135,400
117	NVC	16,000,000	17,400	17,900	17,800		+400	2.30 %	17,900	16,200	17,500	700	12,280,000	6	19	2,500	10,600
118	ONE	3,438,406	15,800	16,800	15,900		+100	0.63 %	16,800	15,600	15,800	10,200	161,650,000	31	37	37,100	28,900
119	PAN	7,000,000	35,900	35,900	35,700		-200	-0.56 %	36,000	33,400	35,500	138,800	4,922,990,000	242	124	281,300	241,400
120	PDC	15,000,000	10,900	11,100	10,800		-100	-0.92 %	11,100	10,600	10,700	41,300	442,740,000	55	47	75,700	104,300
121	PGS	15,000,000	25,800	26,800	25,800		0	0.00 %	26,800	25,600	25,800	61,300	1,581,430,000	51	43	87,500	103,800
122	PGT	8,802,187	9,200	9,500	9,500		+300	3.26 %	9,500	9,200	9,300	50,000	465,590,000	84	54	125,900	61,400
123	PHC	2,940,000	28,900	28,000	29,000		+100	0.35 %	29,000	28,000	28,500	5,500	156,900,000	9	10	8,800	12,900
124	PJC	1,563,150	21,900	21,900	22,000		+100	0.46 %	22,000	21,900	21,900	2,600	56,990,000	14	10	7,000	2,900
125	PLC	22,174,888	65,400	65,000	66,900		+1,500	2.29 %	69,000	65,000	66,900	193,600	12,948,650,000	225	215	266,300	259,000
126	PMC	6,481,634	30,200	30,200	30,100		-100	-0.33 %	30,300	30,100	30,200	15,600	471,280,000	18	38	19,900	30,600
127	PMS	5,200,000	16,500	16,500	16,500		0	0.00 %	16,500	16,500	16,500	6,700	110,550,000	9	12	14,800	19,700
128	POT	19,430,006	14,500	14,400	14,500		0	0.00 %	14,500	14,000	14,300	17,900	256,070,000	36	51	41,200	40,800
129	PPG	4,000,000	13,400	14,300	14,300		+900	6.72 %	14,300	14,000	14,300	60,400	863,610,000	63	56	77,500	60,400
130	PSC	2,000,000	28,900	28,500	28,000		-900	-3.11 %	28,500	28,000	28,100	1,300	36,480,000	14	13	7,000	13,100
131	PTM	1,302,300	8,700	8,400	8,400		-300	-3.45 %	8,400	8,400	8,400	100	840,000	5	4	4,100	1,200
132	PTS	3,480,000	35,400	34,000	33,200		-2,200	-6.21 %	36,000	33,000	34,100	213,600	7,291,840,000	197	128	230,200	264,000
133	PVA	10,000,000	43,300	42,500	42,100		-1,200	-2.77 %	43,500	41,500	42,300	209,700	8,867,570,000	220	232	491,300	347,900
134	PVC	19,645,234	28,300	27,700	27,300		-1,000	-3.53 %	28,500	26,900	27,400	270,500	7,416,820,000	289	240	306,000	426,400
135	PVE	8,000,000	17,500	17,700	17,000		-500	-2.86 %	17,700	16,900	17,200	66,600	1,146,390,000	89	117	81,500	112,800
136	PVG	26,617,000	24,700	24,700	23,900		-800	-3.24 %	25,200	23,900	24,300	87,400	2,120,430,000	87	140	119,700	201,700
137	PVI	103,550,000	28,300	28,500	27,900		-400	-1.41 %	28,900	27,800	28,200	74,700	2,106,130,000	89	145	152,300	213,100
138	PVS	198,803,431	34,100	33,700	33,300		-800	-2.35 %	34,000	33,200	33,600	130,000	4,363,590,000	136	293	180,800	414,100
139	PVX	150,000,000	26,600	26,600	25,900		-700	-2.63 %	26,600	25,700	26,000	2,099,500	54,652,560,000	1,066	1,183	2,554,100	3,883,200
140	QNC	17,112,945	33,100	33,100	32,600		-500	-1.51 %	33,100	32,400	32,800	81,700	2,680,590,000	71	70	114,700	134,500
141	QST	1,350,000	11,000	11,200	11,200		+200	1.82 %	11,200	10,900	11,200	1,600	17,880,000	8	7	6,400	2,300
142	QTC	1,200,000	24,900	24,900	24,900		0	0.00 %	24,900	24,900	24,900			1	7	0	3,900
143	RCL	3,000,000	88,000	88,500	87,000		-1,000	-1.14 %	88,500	87,000	87,500	3,900	341,130,000	46	32	34,100	19,200
144	RHC	3,200,000	24,000	22,600	24,900		+900	3.75 %	24,900	22,600	24,100	3,700	89,020,000	7	9	5,500	7,000
145	S12	5,000,000	34,700	34,000	34,600		-100	-0.29 %	36,000	34,000	35,200	40,900	1,439,000,000	59	86	68,000	83,900
146	S55	2,496,000	44,400	44,400	44,000		-400	-0.90 %	44,900	44,000	44,200	28,900	1,276,110,000	54	53	44,000	87,300
147	S64	2,000,000	31,900	31,900	31,800		-100	-0.31 %	32,900	31,800	32,000	12,800	409,750,000	35	39	25,600	34,900
148	S74	4,000,000	36,500	37,900	36,300		-200	-0.55 %	37,900	36,000	36,900	13,900	512,690,000	64	62	29,700	64,200
149	S91	1,500,000	35,300	35,000	35,300		0	0.00 %	36,500	35,000	35,400	12,900	456,080,000	26	36	18,300	40,300
150	S96	9,875,000	43,100	44,000	43,600		+500	1.16 %	45,000	43,200	44,200	73,600	3,252,170,000	102	173	105,100	151,800
151	S99	4,447,940	60,500	64,700	63,000		+2,500	4.13 %	64,700	62,000	63,200	149,100	9,427,860,000	241	189	189,000	240,100
152	SAF	2,706,000	33,900	33,900	33,900		0	0.00 %	33,900	33,900	33,900	3,100	105,090,000	3	20	3,700	15,100
153	SAP	1,286,984	12,500	11,700	11,800		-700	-5.60 %	11,800	11,700	11,700	2,700	31,640,000	7	7	4,900	3,600
154	SCC	1,980,000	22,900	23,000	23,000		+100	0.44 %	23,000	22,500	22,800	11,400	260,000,000	37	46	42,400	36,100
155	SCJ	9,520,000	35,800	35,800	36,000		+200	0.56 %	36,500	35,800	36,100	10,400	375,100,000	38	41	17,500	23,000
156	SD2	6,794,900	36,400	36,400	38,000		+1,600	4.40 %	38,400	36,400	37,900	80,000	3,031,360,000	85	93	122,100	107,000
157	SD3	7,999,678	34,500	35,500	34,500		0	0.00 %	35,500	34,200	34,600	77,600	2,681,940,000	113	87	102,200	124,000
158	SD4	7,500,000	26,300	27,000	26,900		+600	2.28 %	27,000	26,300	26,700	34,400	916,890,000	86	80	57,300	69,200
159	SD5	9,000,000	66,100	67,000	65,600		-500	-0.76 %	67,000	65,100	65,900	21,700	1,429,960,000	54	50	32,500	44,200
160	SD6	6,000,000	48,600	48,300	49,200		+600	1.23 %	51,000	48,300	49,300	151,200	7,448,760,000	214	200	212,400	249,200
161	SD7	9,000,000	57,700	58,000	58,600		+900	1.56 %	59,800	58,000	59,000	314,500	18,568,830,000	265	287	543,100	458,900
162	SD8	2,800,000	23,900	24,000	24,900		+1,000	4.18 %	25,400	24,000	24,700	39,600	977,490,000	72	78	53,100	77,000
163	SD9	15,000,000	60,800	61,000	61,500		+700	1.15 %	62,800	60,600	61,800	219,700	13,581,150,000	240	218	297,300	341,500
164	SDA	9,099,989	50,100	51,200	53,600		+3,500	6.99 %	53,600	50,300	53,400	291,400	15,566,290,000	258	235	488,800	291,400
165	SDB	5,500,000	45,000	48,000	44,900		-100	-0.22 %	48,000	44,900	45,600	47,300	2,155,610,000	73	100	56,900	148,000
166	SDC	2,175,000	28,400	29,000	29,000		+600	2.11 %	29,000	29,000	29,000	400	11,600,000	12	8	5,800	2,700
167	SDD	4,296,049	26,200	27,000	27,000		+800	3.05 %	27,900	26,500	27,300	188,700	5,146,960,000	197	266	315,300	347,900
168	SDG	5,000,000	26,900	27,500	28,200		+1,300	4.83 %	28,700	27,000	28,200	15,800	446,280,000	25	23	35,400	24,200
169	SDH	5,175,000	84,300	86,000	84,000		-300	-0.36 %	86,500	83,100	84,600	236,200	19,971,880,000	362	303	361,300	309,400
170	SDJ	3,676,800	22,200	22,900	22,400		+200	0.90 %	23,000	22,000	22,300	22,500	502,240,000	40	65	36,100	61,900
171	SDN	1,349,641	24,500	24,700	24,500		0	0.00 %	24,700	24,500	24,600	4,000	98,430,000	11	7	6,200	12,600
172	SDP	7,000,000	31,400	31,400	32,800		+1,400	4.46 %	33,300	31,400	32,500	196,500	6,389,460,000	167	176	243,200	268,500
173	SDS	2,250,000	25,600	26,800	25,500		-100	-0.39 %	26,800	25,000	25,200	10,000	251,860,000	37	33	46,200	25,000
174	SDT	11,700,000	61,500	62,300	61,700		+200	0.33 %	63,000	61,300	62,600	90,300	5,649,990,000	79	113	139,000	126,600
175	SDU	10,000,000	72,800	73,000	73,600		+800	1.10 %	76,000	73,000	74,200	147,600	10,953,630,000	112	119	243,200	207,000
176	SDY	1,500,000	35,000	35,000	34,000		-1,000	-2.86 %	36,000	34,000	34,700	14,800	513,400,000	31	31	21,200	25,300
177	SEB	12,500,000	15,700	15,400	16,200		+500	3.18 %	16,200	15,400	15,800	200	3,160,000	10	9	3,500	13,400
178	SED	8,000,000	15,100	15,600	15,500		+400	2.65 %	15,600	15,500	15,600	600	9,350,000	7	5	3,200	2,900
179	SFN	3,000,000	19,400	19,300	19,500		+100	0.52 %	19,500	19,300	19,400	5,200	101,000,000	20	20	16,700	11,600
180	SGC	5,956,402	19,200	19,500	19,500		+300	1.56 %	19,500	19,500	19,500	300	5,850,000	9	10	6,400	8,200
181	SGD	4,137,000	12,400	12,100	12,300		-100	-0.81 %	12,300	12,000	12,100	26,800	324,950,000	46	51	47,900	62,800
182	SGH	1,766,300	74,000	74,000	74,000		0	0.00 %	74,000	74,000	74,000			1	3	2,000	500
183	SHB	200,000,000	21,800	21,900	21,700		-100	-0.46 %	21,900	21,600	21,700	247,000	5,360,060,000	325	390	1,154,200	647,600
184	SHC	3,709,550	13,200	13,200	13,200		0	0.00 %	13,400	12,800	13,100	9,100	119,020,000	18	51	22,500	39,800
185	SHN	8,702,000	28,200	30,100	30,100		+1,900	6.74 %	30,100	29,500	30,100	328,700	9,882,340,000	160	127	891,900	328,700
186	SHS	82,125,992	26,800	26,900	25,900		-900	-3.36 %	27,500	25,900	26,200	223,000	5,841,830,000	114	206	567,500	374,600
187	SIC	5,000,000	39,900	40,000	40,900		+1,000	2.51 %	41,900	39,500	40,600	109,800	4,453,360,000	159	135	232,100	162,800
188	SJ1	3,500,000	24,100	24,100	24,100		0	0.00 %	24,100	24,100	24,100			5	7	12,300	10,100
189	SJC	3,000,000	31,900	33,000	31,700		-200	-0.63 %	33,000	31,700	32,400	4,800	155,550,000	27	40	18,700	47,200
190	SJE	5,000,000	44,000	44,000	44,000		0	0.00 %	44,600	43,500	44,000	47,800	2,105,400,000	100	71	67,600	118,600
191	SJM	3,000,000	27,400	27,000	27,400		0	0.00 %	28,600	27,000	27,800	30,900	858,810,000	57	58	39,500	69,200
192	SKS	2,500,000	37,800	37,500	40,000		+2,200	5.82 %	40,400	35,500	39,500	94,500	3,736,560,000	152	124	180,700	119,600
193	SNG	1,900,000	77,100	77,100	76,000		-1,100	-1.43 %	77,100	76,000	76,500	2,300	176,020,000	18	28	10,200	12,700
194	SPP	3,500,000	33,500	34,100	35,800		+2,300	6.87 %	35,800	34,100	35,800	11,200	400,780,000	49	3	47,500	11,200
195	SQC	100,000,000	143,300	134,100	142,000		-1,300	-0.91 %	143,300	134,000	137,700	500	68,840,000	38	15	3,700	2,800
196	SRA	1,000,000	10,600	10,600	10,800		+200	1.89 %	10,800	10,600	10,600	3,400	36,150,000	12	9	10,100	7,400
197	SRB	6,109,345	7,600	7,600	7,600		0	0.00 %	7,600	7,600	7,600	13,000	98,800,000	40	38	25,400	50,100
198	SSM	2,944,280	65,000	66,000	69,500		+4,500	6.92 %	69,500	66,000	69,300	190,000	13,170,660,000	196	121	320,800	190,000
199	SSS	2,500,000	26,700	28,000	28,000		+1,300	4.87 %	28,000	27,000	27,800	8,500	236,610,000	26	25	18,800	28,300
200	STC	5,665,530	12,200	12,200	12,000		-200	-1.64 %	12,200	12,000	12,100	3,400	41,280,000	14	20	10,100	9,000
201	STL	10,000,000	73,000	73,500	73,400		+400	0.55 %	76,000	72,200	74,100	413,900	30,678,580,000	271	386	616,100	585,000
202	STP	3,500,000	46,300	45,000	45,000		-1,300	-2.81 %	47,000	44,700	45,500	102,500	4,663,230,000	87	137	177,600	225,100
203	SVI	3,900,000	28,800	28,800	28,800		0	0.00 %	28,800	28,800	28,800			3	12	700	8,300
204	TAG	4,506,821	57,500	61,500	61,500		+4,000	6.96 %	61,500	61,500	61,500	27,100	1,666,650,000	63	19	100,200	27,100
205	TAS	13,900,000	15,600	16,000	16,400		+800	5.13 %	16,400	15,700	16,000	217,800	3,493,210,000	188	110	343,500	226,200
206	TBX	1,011,400	26,200	27,500	26,500		+300	1.15 %	27,500	26,200	26,400	2,000	52,780,000	24	16	11,900	7,500
207	TC6	10,000,000	26,100	26,000	27,900		+1,800	6.90 %	27,900	26,000	27,100	175,600	4,764,000,000	128	124	363,100	175,600
208	TCS	10,000,000	25,900	25,900	26,800		+900	3.47 %	27,000	25,900	26,600	56,600	1,503,380,000	57	61	93,900	80,200
209	TCT	3,197,000	80,800	80,100	80,200		-600	-0.74 %	80,500	79,900	80,100	13,700	1,097,850,000	56	56	35,100	26,500
210	TDN	8,000,000	25,500	26,000	26,500		+1,000	3.92 %	26,500	25,500	26,000	21,800	566,960,000	22	29	27,000	26,700
211	TH1	8,892,733	57,000	57,000	55,100		-1,900	-3.33 %	57,000	55,100	55,700	55,400	3,083,610,000	84	79	316,300	166,500
212	THB	11,424,570	19,600	19,500	19,100		-500	-2.55 %	19,600	19,000	19,400	60,400	1,171,630,000	40	42	124,000	79,500
213	THT	9,100,000	30,200	30,600	30,400		+200	0.66 %	30,600	30,000	30,300	107,300	3,247,070,000	149	102	213,800	159,400
214	TJC	6,000,000	14,900	15,000	14,800		-100	-0.67 %	15,200	14,800	14,900	12,800	191,170,000	32	33	22,400	43,400
215	TKC	6,050,000	30,300	31,300	29,000		-1,300	-4.29 %	31,300	28,500	29,400	45,900	1,347,200,000	42	87	99,600	119,100
216	TKU	3,281,854	27,800	28,000	28,200		+400	1.44 %	28,800	27,800	28,300	32,400	915,640,000	68	54	43,700	51,500
217	TLC	9,980,000	9,900	10,000	9,800		-100	-1.01 %	10,000	9,700	9,800	117,200	1,151,050,000	143	137	272,700	257,900
218	TLT	6,989,800	13,000	13,000	13,000		0	0.00 %	13,000	12,800	13,000	12,300	159,320,000	39	42	36,400	54,100
219	TMC	8,000,000	29,500	29,800	29,800		+300	1.02 %	29,900	29,800	29,800	1,400	41,730,000	11	20	2,200	17,700
220	TMX	6,000,000	18,800	20,100	20,100		+1,300	6.91 %	20,100	20,100	20,100	9,900	198,990,000	82	8	525,800	9,900
221	TNG	8,688,000	21,400	20,600	21,000		-400	-1.87 %	21,500	20,500	20,900	74,000	1,550,110,000	110	111	130,400	109,600
222	TPH	2,015,985	9,900	9,700	9,500		-400	-4.04 %	9,700	9,500	9,600	6,100	58,610,000	17	16	14,500	13,100
223	TPP	2,495,600	13,300	13,500	13,000		-300	-2.26 %	13,600	13,000	13,400	6,500	87,360,000	23	25	54,400	18,000
224	TST	4,800,000	32,400	32,000	34,600		+2,200	6.79 %	34,600	32,000	34,000	203,200	6,903,100,000	167	112	340,300	203,200
225	TTC	5,992,348	9,100	9,500	9,100		0	0.00 %	9,500	9,100	9,100	11,100	101,350,000	21	31	57,400	30,800
226	TV2	4,439,000	19,000	19,000	19,300		+300	1.58 %	19,300	19,000	19,100	7,400	141,500,000	15	19	18,700	11,000
227	TV3	2,940,000	20,000	18,600	21,000		+1,000	5.00 %	21,000	18,600	20,800	2,700	56,160,000	22	5	8,500	6,700
228	TV4	3,429,550	20,400	20,200	20,500		+100	0.49 %	20,500	20,200	20,400	4,200	85,750,000	38	22	13,400	16,300
229	TXM	7,000,000	9,600	9,800	10,200		+600	6.25 %	10,200	9,800	10,200	31,500	320,750,000	69	35	147,900	31,500
230	UNI	4,743,933	43,100	43,000	42,900		-200	-0.46 %	44,000	42,700	43,300	89,100	3,855,710,000	130	104	290,100	150,700
231	V11	5,000,000	22,200	22,400	22,300		+100	0.45 %	23,000	22,100	22,600	35,300	799,320,000	66	54	75,400	51,300
232	V12	3,000,000	26,600	27,000	25,600		-1,000	-3.76 %	27,000	25,600	26,100	9,200	240,050,000	30	16	26,700	20,900
233	V15	6,000,000	25,100	25,300	26,800		+1,700	6.77 %	26,800	25,100	26,600	128,300	3,408,620,000	127	97	168,400	128,300
234	VBH	2,900,000	13,000	13,000	12,800		-200	-1.54 %	13,000	12,500	12,600	1,100	13,830,000	4	19	1,200	5,800
235	VC1	7,400,000	55,200	55,000	56,000		+800	1.45 %	58,500	55,000	55,700	79,500	4,425,550,000	64	94	285,900	126,300
236	VC2	7,834,717	61,300	61,800	60,100		-1,200	-1.96 %	62,400	59,800	61,200	49,200	3,012,240,000	64	102	100,700	104,300
237	VC3	8,000,000	74,200	74,300	76,000		+1,800	2.43 %	78,000	74,300	76,400	169,900	12,981,330,000	98	113	269,900	256,600
238	VC5	5,000,000	28,500	29,000	29,300		+800	2.81 %	30,000	28,800	29,200	56,700	1,658,260,000	104	95	77,300	91,800
239	VC6	5,000,000	26,700	27,000	26,900		+200	0.75 %	27,900	26,700	27,300	10,900	297,830,000	27	41	23,300	28,500
240	VC7	7,500,000	31,000	31,100	31,000		0	0.00 %	31,800	30,500	31,200	83,600	2,610,380,000	94	94	119,800	139,900
241	VC9	8,000,000	31,200	31,000	32,200		+1,000	3.21 %	32,200	31,000	31,700	10,400	329,350,000	33	31	25,100	22,000
242	VCC	4,000,000	24,800	25,500	24,500		-300	-1.21 %	25,500	24,100	24,600	10,400	255,850,000	33	49	34,500	41,700
243	VCG	185,080,387	57,100	57,500	57,900		+800	1.40 %	58,500	57,500	58,000	1,828,900	106,160,210,000	860	1,090	3,196,400	2,483,100
244	VCS	15,000,000	56,800	56,000	57,500		+700	1.23 %	58,000	56,000	57,300	15,100	865,550,000	15	24	33,500	25,600
245	VDL	2,100,000	38,300	37,000	37,500		-800	-2.09 %	37,500	37,000	37,200	500	18,600,000	5	10	1,900	4,200
246	VE1	3,000,000	15,400	15,600	16,400		+1,000	6.49 %	16,400	15,600	16,300	226,000	3,677,130,000	145	139	346,700	226,000
247	VE9	3,348,937	17,500	17,600	17,300		-200	-1.14 %	17,800	17,200	17,500	15,100	264,580,000	33	55	24,600	27,900
248	VFR	15,000,000	13,200	13,100	13,500		+300	2.27 %	13,900	13,100	13,700	36,700	504,300,000	62	96	58,900	134,400
249	VGP	6,201,608	24,000	24,100	23,500		-500	-2.08 %	24,100	23,500	23,700	2,600	61,540,000	11	18	9,200	56,300
250	VGS	37,599,710	25,900	25,900	26,700		+800	3.09 %	27,400	25,900	26,900	1,668,400	44,909,430,000	913	1,067	2,036,900	2,256,900
251	VHL	9,000,000	43,100	45,800	46,100		+3,000	6.96 %	46,100	45,800	46,100	61,100	2,815,300,000	51	51	124,300	61,100
252	VIG	15,000,000	19,500	19,000	20,800		+1,300	6.67 %	20,800	19,000	20,700	507,200	10,479,490,000	255	231	1,338,600	507,200
253	VIT	4,500,000	25,800	26,000	27,600		+1,800	6.98 %	27,600	26,000	27,600	160,700	4,427,480,000	81	82	210,600	160,700
254	VIX	30,000,000	22,300	22,400	22,000		-300	-1.35 %	22,400	21,900	22,000	21,800	480,030,000	82	60	56,600	55,100
255	VMC	6,500,000	60,800	60,000	60,100		-700	-1.15 %	60,700	59,500	60,000	11,400	684,240,000	20	33	16,100	73,100
256	VMG	9,600,000	11,400	11,400	11,000		-400	-3.51 %	11,400	10,700	10,900	38,200	417,160,000	84	80	87,500	111,900
257	VNC	7,875,000	23,900	23,800	23,200		-700	-2.93 %	23,900	23,200	23,500	49,200	1,156,230,000	77	59	62,600	83,700
258	VNR	67,218,440	25,100	25,500	25,000		-100	-0.40 %	25,500	24,700	24,900	12,200	304,240,000	54	30	30,900	49,300
259	VNT	5,472,000	24,000	24,000	24,000		0	0.00 %	24,700	24,000	24,500	3,200	78,550,000	8	15	14,000	9,400
260	VSP	37,294,489	28,200	28,100	27,900		-300	-1.06 %	28,600	27,500	28,000	480,600	13,461,070,000	310	327	777,100	752,400
261	VTA	6,000,000	8,800	8,700	8,800		0	0.00 %	8,900	8,700	8,800	40,300	355,310,000	60	43	81,200	79,000
262	VTC	4,050,085	11,200	11,200	11,600		+400	3.57 %	11,900	11,200	11,600	20,000	232,220,000	51	45	55,100	37,300
263	VTL	1,800,000	31,000	31,000	31,000		0	0.00 %	31,000	31,000	31,000	200	6,200,000	4	3	1,300	400
264	VTS	1,290,455	64,200	66,900	68,500		+4,300	6.70 %	68,600	65,000	68,200	23,100	1,576,240,000	35	46	52,000	29,700
265	VTV	11,000,000	41,600	44,500	44,500		+2,900	6.97 %	44,500	44,500	44,500	25,400	1,130,300,000	173	14	899,700	25,400
266	WSS	10,800,000	21,800	21,500	21,100		-700	-3.21 %	21,900	21,100	21,400	132,500	2,839,460,000	165	159	199,700	250,200
267	XMC	10,000,000	40,300	40,500	39,500		-800	-1.99 %	40,700	39,000	39,800	121,700	4,845,520,000	116	180	193,500	236,800
268	YBC	4,837,430	30,500	30,500	29,300		-1,200	-3.93 %	30,800	29,300	30,100	7,400	222,380,000	27	29	11,000	22,000
269	YSC	1,100,000	19,300	18,600	18,600		-700	-3.63 %	18,600	18,600	18,600	1,300	24,180,000	7	9	6,700	8,200