Chuyển dữ liêu HTML từ website thành Text trong C#

Mình muốn viết một ứng dụng tự động cập nhật bảng giá chứng khoán từ một trang Web của công ty chứng khoán bằng C#. Vấn đề nảy sinh khi xử lý chuỗi HTML trả về. Với nhiều trang bảng điện tử, chuỗi HTML trả về đơn thuần chỉ gồm những Title, Labels, hướng dẫn sử dụng, địa chỉ công ty... mà không bao gồm bảng giá thực cái mà mình thực sự cần. Mình nghĩ vấn đề này liên quan đến bảo mật/ tốc độ xử lý gì đó của công ty chứng khoán đó. Thứ hai, chuỗi HTML bao gồm nhiều kí tự dư thừa, rất khó làm dữ liệu để xử lý tiếp.

Giải pháp 1: Tìm một Web service cung cấp giá chứng khoán. Cái này stockbiz.vn lúc trước có cung cấp một Web service cho phần mềm Stockbiz Excel Platform. Phần mềm này kết nối và liên tục cập nhập dữ liều từ Web service. Trước kia mình cũng tìm ra được địa chỉ Web này nhưng giờ quên mất.

Giải pháp 2: Tìm một bảng giá thuần HTML sau đó tự parse những dữ liệu text cần thiết. Mình đã làm thử với trang http://p1.hbse.com.vn/ho.aspx của công ty CK Hòa Bình. Website này chắc do công ty Tom zang của Hàn Quốc cung cấp giải pháp. Do đó, có thử dùng các bảng giá của công ty CK khác do Tom zang thiết kế mình nghĩ cũng được. Sau khi, nhận chuỗi dữ liệu trả về từ trang web trong định dạng "string", mình xử dụng hàm Replace của class: System.Text.RegularExpressions.Regex để loại bỏ các định dạng HTML không cần thiết. Đoạn code như sau:

Để có thể đọc được HTML của Website trong C#, mình có thể dùng WebRequest.Create như sau:

Và cuối cùng, mình có dữ liệu  "text" hoàn chỉnh như sau:

" HSX - HBS Board var hours;var minutes;var seconds;var timer=null;function sClock(){ hours=11//12; minutes=17//59; seconds=12//58; days=5 if(timer) { clearInterval(timer); timer=null; } timer=setInterval(\"work();\",1000);// setTimeout(function()// {// work();// },1000);}function twoDigit(_v){ if(_v= 12) { dn = \"PM\"; shours-=12; } if (!shours) shours = 12; sminutes=twoDigit(sminutes); sseconds=twoDigit(sseconds); shours =twoDigit(shours); movingtime = \"\" + shours + \":\" + sminutes +\":\"+sseconds+\"\" + dn; thelement.innerHTML=movingtime; if(++seconds>59) { seconds=0; if(++minutes>59) { minutes=0; if(++hours>23) { hours=0; } } } if( movingtime=='08:20:00AM') { // alert('Den gio phai refesh roi'); document.location.reload(); }} HSX HNX UPCoM GDTT   Sở Giao Dịch Chứng Khoán TP. Hồ Chí Minh Ngày GD: TTTT: VN-Index: Số CK tăng/giảm: Tổng KL: Tổng GT(Tỷ) Giờ máy chủ: Tìm theo mã CK: Đóng cửa 0 ■ 0  0% ▲  0  ■  0 ▼  0 0 0 01:01:01 Đợt 1:  0 ■ 0  0% KL:  0 GT:  0  tỷ GD:  0 Đợt 2:  0 ■ 0  0% KL:  0 GT:  0  tỷ GD:  0 Đợt 3:  0 ■ 0  0% KL:  0 GT:  0  tỷ GD:  0 A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z | CCQ | Xem tất AAM ABT ACC ACL AGD AGF AGR ALP ANV APC ASM ASP ATA AVF BBC BCE BCI BGM BHS BIC BMC BMI BMP BRC BSI BT6 BTP BTT BVH C21 C47 CAD CCI CCL CDC CIG CII CLC CLG CLW CMG CMT CMV CMX CNG CNT COM CSG CSM CTD CTG CTI CYC D2D DAG DCL DCT DDM DHA DHC DHG DIC DIG DLG DMC DPM DPR DQC DRC DRH DRL DSN DTA DTL DTT DVP DXG DXV EIB ELC EVE FBT FDC FDG FMC FPT GAS GDT GIL GMC GMD GSP GTA GTT HAG HAI HAP HAS HAX HBC HCM HDC HDG HHS HLA HLG HMC HOT HPG HQC HRC HSG HSI HT1 HTI HTL HTV HU1 HU3 HVG HVX ICF IDI IFS IJC IMP ITA ITC ITD JVC KAC KBC KDC KDH KHA KHP KMR KSA KSB KSH KSS KTB L10 LAF LBM LCG LCM LGC LGL LHG LIX LM8 LSS MBB MCG MCP MDG MHC MKP MPC MSN MTG NAV NBB NHS NHW NKG NNC NSC NTB NTL NVN NVT OGC OPC PAC PAN PDN PDR PET PGC PGD PGI PHR PHT PIT PJT PNC PNJ POM PPC PPI PTB PTC PTL PVD PVF PVT PXI PXL PXM PXS PXT QCG RAL RDP REE RIC SAM SAV SBA SBC SBS SBT SC5 SCD SEC SFC SFI SGT SHI SJD SJS SMA SMC SPM SRC SRF SSC SSI ST8 STB STG STT SVC SVI SVT SZL TAC TBC TCL TCM TCO TCR TDC TDH TDW THG TIC TIE TIX TLG TLH TMP TMS TMT TNA TNC TNT TPC TRA TRC TS4 TSC TTF TTP TV1 TYA UDC UIC VCB VCF VES VFC VFG VHC VHG VIC VID VIP VIS VKP VLF VMD VNA VNE VNG VNH VNI VNL VNM VNS VOS VPH VPK VRC VSC VSG VSH VSI VST VTB VTF VTO MAFPF1 PRUBF1 VFMVF1 VFMVF4 VFMVFA var total;total = 309; Chọn tất | Xóa tất Chọn cột hiển thị : Mở cửa Cao nhất Thấp nhất NN Mua F Room   Độ phân giải :  1024 x 768Auto     Kiểu bảng  Bảng bình thường  Bảng tự động cuộn vô tận  Bảng tự động cuộn 2 chiều  Bảng lật trang Số dòng hiển thị (Đối với bảng cuộn) Độ trễ cuộn (mili giây - Đối với bảng cuộn) Thời gian chờ (mili giây - Đối với bảng cuộn 2 chiều và lật trang)   Mã CK Trần Sàn TC Dư mua Giá khớp KL khớp +/- Dư bán Tổng KL Mở cửa Cao nhất Thấp nhất NN Mua Room NN NN bán Giá 3 KL 3 Giá 2 KL 2 Giá 1 KL 1 Giá 1 KL 1 Giá 2 KL 2 Giá 3 KL3 Mã CK Trần Sàn TC Dư mua Giá khớp KL khớp +/- Dư bán Tổng KL Mở cửa Cao nhất Thấp nhất NN Mua Room NN NN bán Giá 3 KL 3 Giá 2 KL 2 Giá 1 KL 1 Giá 1 KL 1 Giá 2 KL 2 Giá 3 KL3 Mã CK Trần Sàn TC Dư mua Giá khớp KL khớp +/- Dư bán Tổng KL Mở cửa Cao nhất Thấp nhất NN Mua Room NN NN bán Giá 3 KL 3 Giá 2 KL 2 Giá 1 KL 1 Giá 1 KL 1 Giá 2 KL 2 Giá 3 KL3 AAM▲ 27.6 25 26.3 26.2 250 26.3 210 26.4 200 27 30 0.7 27 777 27.1 100 27.2 127 378 26.3 27 26.3 523255 ABT■ 38.8 35.2 37 36.5 23 37 249 37.2 20 38.5 41 38.7 12 572868 ACC▲ 20.2 18.4 19.3 19.9 300 20 147 20.1 20 20.2 26 0.9 20.2 74 1869 20.2 20.2 19.2 2 466721 ACL▲ 18.1 16.5 17.3 17.4 500 17.5 508 17.6 103 17.8 12 0.5 17.8 28 17.9 83 18 747 1269 17.5 17.8 17.5 811514 AGD▼ 49.8 45.2 47.5 46.5 10 46.7 15 46.8 6 47 50 -0.5 46.9 200 47 360 47.5 300 441 46.1 47 46.1 584580 AGF▲ 28.9 26.3 27.6 27.7 300 28.4 3800 28.5 80 28.5 15000 0.9 23921 26.4 28.9 26.4 583501 AGR▲ 8.4 7.6 8 8 1145 8.1 319 8.4 1151 8.4 500 0.4 14541 8.4 8.4 8 10307207 ALP▲ 8.7 7.9 8.3 7.9 1281 8 260 8.1 170 8.7 3 0.4 8.7 130 3 8.7 8.7 8.7 2865182 ANV▲ 9.9 9.1 9.5 9.7 330 9.8 210 9.9 565 9.9 415 0.4 1238 9.7 9.9 9.7 3109152 APC▲ 13.9 12.7 13.3 13.4 200 13.6 83 13.7 1098 13.8 600 0.5 13.8 240 13.9 4238 1230 13.4 13.8 13.3 349508 ASM▲ 15.9 14.5 15.2 15.7 2636 15.8 3372 15.9 11396 15.9 100 0.7 151061 15.8 15.9 14.8 1762541 ASP▲ 5.9 5.5 5.7 5.5 6198 5.6 5057 5.7 2542 5.8 90 0.1 5.8 2769 5.9 7936 16440 5.8 5.9 5.5 819787 ATA▲ 7.6 7 7.3 7.4 1103 7.5 296 7.6 465 7.6 50 0.3 5968 7.6 7.6 7.4 584308 AVF▲ 13.9 12.7 13.3 13.7 200 13.8 160 13.9 4332 13.9 29 0.6 10483 13.8 13.9 13.7 853674 BBC▲ 21.2 19.2 20.2 20.7 545 21.1 150 21.2 5944 21.2 1 1 10626 21.1 21.2 20.7 246 BCE▲ 9.4 8.6 9 9.1 850 9.2 310 9.3 200 9.4 36 0.4 9.4 414 823 9.4 9.4 9.2 300 1447778 BCI▲ 23.4 21.2 22.3 21.5 300 21.6 100 22.3 970 23.4 1 1.1 23.4 104 82 22.3 23.4 22.3 80 1172713 BGM▲ 7.9 7.3 7.6 7.5 4332 7.6 4800 7.7 4587 7.8 45 0.2 7.8 5349 7.9 22817 54706 7.6 7.9 7.4 1 804475 BHS▲ 19.7 17.9 18.8 19.4 1400 19.5 1556 19.6 546 19.7 400 0.9 19.7 3404 5535 19.4 19.7 19.4 800 1299002 BIC▲ 8.2 7.6 7.9 8 1101 8.1 200 8.2 6112 8.2 4 0.3 11631 8.2 8.2 8 3215527 BMC▲ 47.8 43.4 45.6 47.4 53 47.7 50 47.8 629 47.8 20 2.2 13895 47.4 47.8 47 51 314287 BMI▲* 9.9 9.1 9.5 9.7 1120 9.8 1226 9.9 3000 9.9 260 0.4 4977 9.7 9.9 9.7 73 1925879 BMP▲ 44.4 40.2 42.3 42.1 300 42.2 31 42.5 147 42.5 103 0.2 42.9 60 43 90 43.5 200 2664 42.5 43 42.3 205 1 BRC▲ 13.4 12.2 12.8 13.1 1000 13.2 100 13.4 1180 13.4 40 0.6 3351 12.8 13.4 12.8 403232 BSI▲ 7 6.4 6.7 6.8 497 6.9 201 7 1034 7 1999 0.3 12521 6.6 7 6.6 4192833 BT6▲ 8.8 8 8.4 8.4 11 8.5 100 8.6 17 8.6 183 0.2 8.7 50 8.8 615 793 8.5 8.6 8.5 1303184 BTP▲ 6.4 5.8 6.1 6.1 370 6.2 1170 6.3 20 6.4 10 0.3 6.4 5874 1747 6.2 6.4 6.2 2959911 BTT■ 22.5 20.5 21.5 20.5 20 21 300 21.9 10 22 1 430893 BVH▲ 53.5 48.5 51 52.5 5294 53 4853 53.5 4284 53.5 20 2.5 20586 52.5 53.5 52 3772 16514726 C21■ 17.5 15.9 16.7 15.9 187 16 40 16.7 1 16.7 169 16.8 50 17.1 100 132 16.7 16.7 15.9 569805 C47▲ 10.7 9.7 10.2 10 90 10.1 150 10.2 25 10.6 3 0.4 10.5 164 10.6 79 10.7 726 3 10.5 10.6 10.5 389580 CAD■ 0.8 0.6 0.7 363158 CCI▼ 10.8 9.8 10.3 10.1 1610 10.2 1319 10.2 1 -0.1 10.6 46 10.8 475 3 10.6 10.6 10.2 1 415783 CCL▲ 7 6.4 6.7 6.8 1507 6.9 559 7 6317 7 244 0.3 15989 6.7 7 6.7 1195087 CDC▲ 8 7.4 7.7 7.8 445 7.9 200 8 7838 8 100 0.3 7430 7.7 8 7.7 722925 CIG■ 4.7 4.3 4.5 4.3 507 4.4 209 4.5 90 4.6 983 4.7 1020 1241 4.5 4.6 4.3 652580 CII▲ 31.9 28.9 30.4 30.4 111 30.5 30 30.8 55 31.2 100 0.8 31.2 2310 31.4 1289 31.5 117 35384 29.4 31.4 28.9 CLC■ 16.2 14.8 15.5 14.8 500 15.4 276 15.5 459 15.6 251 630462 CLG▲ 12.7 11.5 12.1 11.8 5 11.9 10 12.1 1 12.7 1 0.6 12.5 20 12.6 170 12.7 1539 7628 12.1 12.7 11.6 287202 CLW■ 11.7 10.7 11.2 10.9 571 11 1 11.4 1010 11.5 386 11.6 124 604984 CMG▲ 6.4 5.8 6.1 6.1 1933 6.3 805 6.4 65 6.4 50 0.3 3047 6.3 6.4 6 3187252 CMT▲ 7.8 7.2 7.5 7.2 1010 7.3 100 7.7 10 0.2 7.7 298 7.8 652 10 7.7 7.7 7.7 361312 CMV▼ 19.9 18.1 19 18.1 5 18.2 14 18.2 86 -0.8 18.5 53 18.9 50 19 223 211 19 19.2 18.2 549138 CMX■ 5.7 5.3 5.5 5.3 216 5.5 100 5.5 172 5.7 11 1779 5.3 5.5 5.3 643283 CNG▲ 28.1 25.5 26.8 27.7 40 28 427 28.1 866 28.1 150 1.3 4011 28 28.1 27.6 200 568733 CNT▲ 9.9 9.1 9.5 9.2 10 9.3 500 9.8 5 0.3 9.8 16 9.9 9 15 9.5 9.8 9.5 221252 COM■ 28.2 25.6 26.9 26.9 10 27 130 27.4 50 683639 CSG▲ 9.3 8.5 8.9 8.9 100 9 610 9.1 275 9.1 200 0.2 9.2 845 9.3 1705 2778 9.2 9.3 9 1441910 CSM▲ 22.8 20.8 21.8 22.6 1300 22.7 947 22.8 12439 22.8 900 1 66770 22.6 22.8 22 500 1841134 CTD■ 41.8 38 39.9 38 6 38.1 100 38.2 50 39.9 50 40 105 40.5 100 227525 CTG▲ 21.2 19.2 20.2 20.8 190 20.9 3505 21 1710 21.1 20 0.9 21.1 342 21.2 29830 28697 20.2 21.2 20.2 4245 45044174 CTI▲ 13.9 12.7 13.3 13.3 6 13.4 10 13.5 5 13.6 10 0.3 13.6 180 13.7 298 13.8 210 3613 13.6 13.7 13.5 734486 CYC■ 2.5 2.3 2.4 57063 D2D▲ 17.6 16 16.8 16.1 650 16.2 18 17 1 17.1 10 0.3 17.1 114 17.4 110 17.6 34 11 17.1 17.1 17.1 413255 DAG■ 10 9.2 9.6 9.2 1306 9.6 69 9.7 30 9.6 2 9.9 1000 10 2999 1007 9.6 9.6 9.6 559290 DCL■ 11.6 10.6 11.1 341113 DCT▲ 5.8 5.4 5.6 5.6 1120 5.7 1800 5.8 2045 5.8 100 0.2 5126 5.7 5.8 5.7 1204965 DDM▼ 3.7 3.5 3.6 3.5 10 -0.1 3.5 4773 3.6 1575 3.7 1603 2297 3.5 3.5 3.5 596601 DHA▲* 11.5 10.5 11 11.1 250 11.2 345 11.3 950 11.4 300 0.4 11.5 1273 4955 11 11.5 11 374932 DHC■ 9.5 8.7 9.1 9.3 400 9.4 38 9.5 221 733481 DHG▼ 63 57 60 58 48 58.5 520 59 419 59 160 -1 60 1012 61 204 61.5 5 2067 61 61 59 847 1 DIC▲ 11.3 10.3 10.8 11.1 1360 11.2 832 11.3 1406 11.3 30 0.5 20015 11.2 11.3 11.1 711503 DIG▲ 16.9 15.3 16.1 16.7 106 16.8 160 16.9 5146 16.9 40 0.8 14962 16.1 16.9 16.1 174 2822627 DLG▼ 16.8 15.2 16 15.2 12 15.3 21 15.3 7 -0.7 16 300 16.6 199 16.7 21 1198 15.3 15.5 15.2 1724510 DMC▲ 29.4 26.6 28 28.7 8 28.8 200 29 8 29 9 1 29.2 50 29.3 100 29.4 351 328 28.6 29.1 28.6 290 DPM▲ 35.1 31.9 33.5 34.5 3599 34.6 1601 34.7 584 34.7 300 1.2 34.8 1373 34.9 1532 35 3934 43443 34.5 35 34 9050 9084479 DPR▲ 50 45.6 48 47 116 48 501 48.5 57 48.5 43 0.5 49.5 155 50 114 145 48 49.5 48 561487 DQC▲ 21 19 20 20.2 80 20.5 100 21 11529 21 30 1 4207 21 21 21 1089131 DRC▲ 25.9 23.5 24.7 25.7 73 25.8 61 25.9 5031 25.9 100 1.2 56279 25.6 25.9 25.1 5000 1387490 DRH▲ 4.2 3.8 4 3.9 2820 4 3165 4.1 1100 4.2 20 0.2 8038 4.2 4.2 4.1 774370 DRL▼ 21.5 19.5 20.5 19.7 15 19.8 9 20 14 19.6 9 -0.9 21.5 58 18 19.6 19.6 19.5 465500 DSN▼ 32.5 29.5 31 30.4 26 30.5 5 30.6 129 30.6 50 -0.4 31 20 31.4 8 31.5 50 250 30.5 30.6 30.4 379108 DTA▼ 5.8 5.4 5.6 5.4 251 5.5 560 5.5 440 -0.1 5.6 1000 5.7 611 5.8 2553 1610 5.6 5.7 5.5 488160 DTL▲ 15.9 14.5 15.2 14.7 1000 14.8 500 14.9 500 15.4 200 0.2 15.4 2000 15.6 2000 15.8 800 3200 15.2 15.4 15.2 2427032 DTT■ 7.3 6.7 7 6.7 200 6.8 201 7.2 33 395936 DVP▲ 38.1 34.5 36.3 35 10 36 50 36.3 20 37 70 0.7 37.9 27 38 650 38.1 164 73 38 38 37 803478 DXG▲ 12.2 11.2 11.7 11.7 50 11.9 80 12.2 180 12.2 10 0.5 8243 11.7 12.2 11.2 1557868 DXV▲ 6 5.6 5.8 5.7 393 5.8 375 5.9 1564 6 100 0.2 6 99 3266 5.8 6 5.8 481829 EIB▲ 18.7 17.1 17.9 17.9 31522 18 18649 18.1 5462 18.1 500 0.2 18.2 4847 18.3 2682 18.4 1513 40200 18 18.1 17.9 202220 ELC▲ 28.3 25.7 27 26.1 300 26.2 150 26.4 10 27.2 100 0.2 27 300 27.1 300 27.2 450 230 27.2 27.4 26.2 20 1434863 EVE▲ 22 20 21 20.3 50 21 1000 22 2130 22 870 1 901 22 22 20.2 FBT■ 11.1 10.1 10.6 734648 FDC▲ 26.2 23.8 25 23.8 1 25.9 1 0.9 25.4 19 25.5 129 25.8 2 1 25.9 25.9 25.9 979963 FDG■ 13 11.8 12.4 11.8 1 13 1 644423 FMC▲ 13.9 12.7 13.3 13.3 4317 13.4 3311 13.5 231 13.5 100 0.2 13.7 220 13.8 1673 13.9 2598 14038 13.3 13.7 13.3 335300 FPT▲ 51 46.2 48.6 48.9 1000 49 1143 49.1 305 49.5 1 0.9 49.5 1816 49.6 410 49.9 1151 3500 49.6 49.6 49 435 1 GAS▼ 40.8 37 38.9 38.6 1005 38.7 1058 38.8 629 38.8 100 -0.1 38.9 681 39 1858 39.1 530 64712 38.9 39.8 37.1 29494 91858294 GDT■ 19.1 17.3 18.2 17.3 300 17.4 51 18.2 103 18.9 10 19 148 374917 GIL▲ 35.9 32.5 34.2 34.2 93 34.3 10 34.4 100 35.9 30 1.7 67 34.2 35.9 34.2 516479 GMC▲ 17.3 15.7 16.5 16.4 20 16.5 1030 16.6 20 17 20 0.5 17 205 17.2 490 17.3 873 90 16.5 17 16.5 344568 GMD▲ 25.5 23.1 24.3 25.2 130 25.4 50 25.5 828 25.5 10 1.2 21936 25 25.5 25 410 2884397 GSP▲ 8.7 7.9 8.3 8.3 1018 8.5 592 8.6 310 8.7 18 0.4 8.7 267 4099 8.5 8.7 8.5 1263330 GTA■ 8.4 7.6 8 7.6 330 7.7 200 8 11 8 85 8.1 160 8.2 200 25 8.1 8.1 8 505369 GTT▲ 6.9 6.3 6.6 6.6 1796 6.7 170 6.8 6 6.8 1 0.2 6.9 1075 844 6.8 6.8 6.8 2070976 HAG▲ 28.7 26.1 27.4 27.7 2408 27.8 1400 27.9 4383 28 300 0.6 28 2004 28.1 943 28.2 1643 43586 27.9 28.3 27.7 2250 5061535 HAI▼ 19.7 17.9 18.8 17.9 2099 18 2000 18.1 10 18.1 10 -0.7 19.5 345 19.6 65 19.7 1000 11 17.9 18.1 17.9 846010 HAP▲ 7.6 7 7.3 7.4 2650 7.5 1275 7.6 1769 7.6 500 0.3 27272 7.6 7.6 7.5 947280 HAS▲ 5.8 5.4 5.6 5.4 456 5.5 97 5.6 100 5.7 5 0.1 5.7 13 5.8 354 1050 5.5 5.7 5.4 250 228431 HAX■ 5.7 5.3 5.5 5.3 310 5.5 494 5.5 506 5.6 524 5.7 1179 507 5.5 5.5 5.5 505593 HBC▲ 41.1 37.3 39.2 39.5 715 39.6 244 39.7 44 39.7 300 0.5 39.9 500 40 112 40.1 115 16221 39.9 40.5 39.4 866856 HCM▲ 21.5 19.5 20.5 21.3 410 21.4 390 21.5 9085 21.5 10 1 18795 21.3 21.5 21.3 1 HDC■ 19.4 17.6 18.5 18.5 530 18.6 100 18.7 160 18.5 9 19.4 51 59 19.4 19.4 18.5 541226 HDG▲ 19.6 17.8 18.7 19.3 4500 19.5 69 19.6 151 19.6 1600 0.9 13116 19.5 19.6 19 1736154 HHS▼* 28.7 26 41 26.3 20 26.6 10 28.7 262 28.7 50 -12.3 648 28.7 28.7 28.7 489780 HLA▲ 5.5 5.1 5.3 5.2 8011 5.3 598 5.4 7481 5.4 500 0.1 5.5 9451 45751 5.2 5.5 5.2 1680208 HLG▲ 9.6 8.8 9.2 9.2 100 9.3 200 9.4 10 9.5 400 0.3 9.5 199 9.6 1988 899 9.5 9.5 8.9 2165455 HMC▲ 10.6 9.6 10.1 10.2 50 10.3 79 10.4 200 10.6 701 0.5 10.6 30 823 10.3 10.6 10.3 1010458 HOT■ 31.5 28.5 30 29.5 10 29.9 50 30 100 391900 HPG▲ 25.3 22.9 24.1 24.6 600 24.7 150 25 14988 25.1 7 1 25.1 2523 25.2 4896 25.3 15434 15767 25.2 25.2 24.5 5696 3808401 HQC▲ 5.6 5.2 5.4 5.4 13163 5.5 5612 5.6 35791 5.6 50 0.2 116318 5.5 5.6 5.4 800 2923707 HRC■ 38.8 35.2 37 36.7 361 36.8 60 37 1 37 110 37.2 200 37.5 200 37.8 104 4510 37 37 36.9 736928 HSG▲ 18.1 16.5 17.3 17.9 455 18 3125 18.1 23587 18.1 3 0.8 26087 18.1 18.1 18 2634920 HSI▲ 8.2 7.6 7.9 7.8 1000 7.9 701 8.1 50 8.1 150 0.2 8.2 131 550 7.9 8.1 7.9 397941 HT1▲ 6.5 5.9 6.2 6.3 1536 6.4 105 6.5 3172 6.5 200 0.3 18933 6.2 6.5 6.2 1400 9267873 HTI▲ 9.4 8.6 9 8.7 414 8.8 150 9 5 9.1 100 0.1 9.1 9 9.2 63 9.3 200 652 9.2 9.2 8.6 1219692 HTL▼ 6 5.6 5.8 5.7 4 -0.1 6 1 4 5.7 5.7 5.7 186469 HTV▼ 13.4 12.2 12.8 12.2 42 12.2 58 -0.6 12.8 400 12.9 100 13 200 859 12.4 12.4 12.2 475728 HU1▲ 13.7 12.5 13.1 13.1 1320 13.2 244 13.3 367 13.5 175 0.4 13.5 140 13.6 541 13.7 579 1232 13.7 13.7 13.2 489890 HU3■ 14 12.8 13.4 12.8 1313 13 120 13.3 241 13.4 200 13.4 97 13.5 325 13.9 400 1356 13.4 13.5 13 489679 HVG▲ 41.6 37.8 39.7 40.7 1000 40.8 100 41.6 5934 41.6 500 1.9 7272 40.4 41.6 40.4 3242 2621089 HVX▲ 6.3 5.7 6 5.7 500 6.2 7 0.2 6.2 235 6.3 2339 45 6.1 6.2 6.1 904830 ICF▲ 6 5.6 5.8 5.6 592 5.7 200 5.8 200 5.9 50 0.1 5.9 550 6 1356 50 5.9 5.9 5.9 594696 IDI▲ 10.9 9.9 10.4 10.7 500 10.8 3566 10.9 16602 10.9 200 0.5 120890 10.8 10.9 10.5 1861990 IFS■ 4.2 3.8 4 1230 IJC▲ 11 10 10.5 10.8 10830 10.9 12838 11 14840 11 50 0.5 65790 10.9 11 10.9 4000 11330820 IMP■ 38.8 35.2 37 36.4 16 36.5 20 37 148 37 52 37.2 29 37.3 3 37.5 30 294 36.4 37 36.4 11095 ITA▲ 7.7 7.1 7.4 7.5 14674 7.6 17619 7.7 73458 7.7 40 0.3 173028 7.6 7.7 7.6 1401 14387188 ITC▲ 11 10 10.5 10.8 706 10.9 2426 11 43442 11 20 0.5 43939 10.7 11 10.7 1832907 ITD▲ 11 10 10.5 10.6 1300 10.7 1000 11 1010 11 1000 0.5 1743 11 11 11 259109 JVC▲ 23.9 21.7 22.8 23.7 113 23.8 168 23.9 1431 23.9 140 1.1 9954 23.2 23.9 23 KAC■ 10.7 9.7 10.2 9.7 10 10.1 10 10.2 99 10.2 1 33 10.7 10.7 10.2 974540 KBC▲ 11.7 10.7 11.2 11.5 1250 11.6 1101 11.7 16785 11.7 10 0.5 30345 11.7 11.7 11.7 12659 7615271 KDC▲ 41 37.2 39.1 38.2 177 38.3 84 38.4 10 39.2 9 0.1 39.2 191 39.3 440 39.4 967 3111 38 39.5 38 1 331733 KDH▲ 17.6 16 16.8 17 361 17.1 1556 17.2 41 17.4 1 0.6 17.4 300 17.5 3085 17.6 2744 7462 17.2 17.4 17 4000 623124 KHA▲ 10.2 9.4 9.8 9.9 330 10 291 10.2 29 10.2 30 0.4 2371 10 10.2 9.9 619910 KHP▲ 8.2 7.6 7.9 7.9 2210 8 648 8.1 246 8.2 1 0.3 8.2 1814 1765 8 8.2 8 1892309 KMR■ 5.6 5.2 5.4 5.2 8335 5.3 1450 5.4 100 5.4 224 5.5 5468 5.6 33475 113321 5.2 5.6 5.2 1751 318473 KSA■ 14.9 13.5 14.2 13.7 220 13.8 220 14 748 14.2 81 14.2 54 14.4 500 14.5 1316 31246 14.3 14.8 13.5 200 750337 KSB▲ 21.8 19.8 20.8 21.6 204 21.7 150 21.8 796 21.8 45 1 2894 21.7 21.8 21.6 560 722850 KSH▲ 11.5 10.5 11 10.5 932 10.6 987 11 220 11.3 150 0.3 11.3 115 11.4 220 11.5 3254 3753 11.4 11.4 10.5 1000 557401 KSS▲ 10.1 9.3 9.7 9.7 1560 9.8 2057 9.9 2771 9.9 209 0.2 10 7185 10.1 26874 82703 9.9 10 9.6 130 1133187 KTB■ 10.2 9.4 9.8 9.5 2920 9.6 2550 9.7 5526 9.8 450 9.8 1412 9.9 4953 10 6833 114331 9.8 10 9.4 550 1256391 L10▲ 10 9.2 9.6 9.2 120 9.8 2 10 200 0.4 10 9 210 10 10 10 437810 LAF▲ 14.7 13.3 14 14.1 970 14.2 20 14.3 801 14.4 7 0.4 14.4 101 14.5 300 14.6 500 739 14.4 14.4 14 473171 LBM▲ 9.8 9 9.4 9.3 400 9.4 1006 9.5 124 9.6 1 0.2 9.6 119 9.7 899 9.8 3888 754 9.4 9.7 9.4 404541 LCG▲ 10.8 9.8 10.3 10.6 6120 10.7 3301 10.8 35698 10.8 30 0.5 52502 10.7 10.8 10.7 2194575 LCM▲ 24.5 22.3 23.4 24.2 1731 24.4 2267 24.5 3778 24.5 545 1.1 15873 24 24.5 23.7 417676 LGC▲ 17.9 16.3 17.1 16.6 400 17 500 17.1 114 17.7 86 0.6 17.8 155 17.9 475 87 17.9 17.9 17.6 402501 LGL▲ 6.1 5.7 5.9 5.9 270 6 101 6.1 715 6.1 340 0.2 2932 5.9 6.1 5.9 958952 LHG▲ 16 14.6 15.3 14.6 2 15.7 1 0.4 15.6 26 15.7 133 1 15.7 15.7 15.7 622098 LIX▲ 27.5 24.9 26.2 25 180 25.1 20 25.5 30 26.6 1 0.4 26.6 7 26.9 20 27 100 108 26.8 26.8 26.6 290316 LM8▲ 11.8 10.8 11.3 10.9 35 11 50 11.1 1 11.7 70 0.4 11.7 228 11.8 587 92 11.5 11.7 10.8 387120 LSS▲ 26.1 23.7 24.9 25.9 1046 26 729 26.1 1007 26.1 34 1.2 5141 26 26.1 25.8 3056 1500322 MBB▲ 14.8 13.4 14.1 14.5 3973 14.6 7247 14.7 15676 14.7 1 0.6 14.8 50015 94740 14.5 14.8 14.3 10000 3474516 MCG▲ 6.7 6.1 6.4 6.5 15403 6.6 10820 6.7 21499 6.7 1689 0.3 50725 6.5 6.7 6.5 2812077 MCP▼* 13.9 12.7 13.3 12.8 289 13 230 13.1 3 12.8 1 -0.5 13.6 400 13.9 14 1 12.8 12.8 12.8 473168 MDG■ 6.8 6.2 6.5 6.2 1620 6.3 1050 6.5 10 6.5 1141 6.6 1310 6.7 1500 2460 6.5 6.5 6.2 528174 MHC■ 2.8 2.6 2.7 631183 MKP■ 51 46.4 48.8 46.6 1 46.7 5 47 200 48.7 2 48.8 100 49 100 MPC■ 32 29 30.5 29 85 30.5 10 30.5 75 31 100 31.5 37 24 30.5 30.5 30.5 10 2201834 MSN▲ 105 95 100 99 1637 99.5 1112 100 134 101 100 1 101 2464 102 2300 103 1601 5389 100 102 100 1883 13784797 MTG▲ 4.3 3.9 4.1 4.1 558 4.2 300 4.3 3136 4.3 164 0.2 5507 4.1 4.3 4.1 573632 NAV▲ 7.9 7.3 7.6 7.3 300 7.6 1 7.7 1 0.1 7.7 156 7.8 479 7.9 360 1 7.7 7.7 7.7 354191 NBB▲ 39 35.4 37.2 35.6 14 37.9 1 0.7 37.9 75 38 48 38.8 1 1 37.9 37.9 37.9 268115 NHS■ 27.7 25.1 26.4 25.2 150 25.3 30 25.5 50 26.4 30 26.3 50 26.4 310 26.5 1050 555 26.6 26.6 26.4 384706 NHW■ 12.6 11.4 12 12.6 52 269134 NKG▲ 13.2 12 12.6 12.8 655 12.9 186 13.2 485 13.2 1630 0.6 16510 12.8 13.2 12.8 1464987 NNC▲ 35.7 32.3 34 32.5 30 33 520 33.5 196 34.5 5 0.5 34.9 500 35 100 35.3 12 309 33.5 34.5 33.5 275623 NSC▼ 50 45.6 48 45.6 20 -2.4 47.5 39 47.8 50 48 300 110 45.7 45.7 45.6 105 160387 NTB▲ 5.9 5.5 5.7 5.7 10100 5.8 13340 5.9 2862 5.9 10 0.2 19256 5.7 5.9 5.7 1739614 NTL▲ 22.5 20.5 21.5 22.3 200 22.4 2020 22.5 11042 22.5 100 1 12421 22.5 22.5 22.3 1967881 NVN▲ 8.5 7.7 8.1 7.7 23 8.1 200 8.4 100 0.3 8.4 23 8.5 407 1197 8.2 8.4 8.2 521648 NVT▲ 4.4 4 4.2 4.2 9826 4.3 6500 4.4 72197 4.4 100 0.2 28622 4.4 4.4 4.4 2385116 OGC▲ 12.8 11.6 12.2 12.6 1380 12.7 2037 12.8 21251 12.8 2000 0.6 75304 12.7 12.8 12.5 3163 11285017 OPC▼ 38.3 34.7 36.5 34.7 1500 35 300 35.2 23 36 50 -0.5 36 424 38 308 38.3 274 226 36 38 36 441142 PAC▲* 21.9 19.9 20.9 20.8 200 20.9 313 21 100 21.8 1 0.9 21.8 1201 21.9 1074 7391 21.9 21.9 20.8 4057 369307 PAN▲ 17.1 15.5 16.3 16.5 300 16.6 400 16.9 1990 17.1 600 0.8 1100 17.1 17.1 17.1 471574 PDN▼ 21.4 19.4 20.4 19.4 1100 19.5 300 20 299 20 1 -0.4 21 6 21.4 100 1 20 20 20 403368 PDR■ 15.8 14.4 15.1 15.1 1 15.1 8 15.2 93 15.3 23 11 15.1 15.1 15.1 6251483 PET▲ 12.7 11.5 12.1 12.5 940 12.6 839 12.7 5401 12.7 20 0.6 17212 12.5 12.7 12.4 2787297 PGC▲ 11 10 10.5 10.7 500 10.8 2056 11 9399 11 100 0.5 17788 11 11 10.9 1585319 PGD▲ 35.1 31.9 33.5 33.6 405 33.7 50 33.8 20 35 1 1.5 34.8 50 34.9 200 35 2607 2 33.5 35 33.5 1865734 PGI▲ 8.2 7.6 7.9 7.8 610 7.9 560 8 300 8.2 150 0.3 8.2 200 1136 8.2 8.2 7.6 3471261 PHR▲ 31.8 28.8 30.3 31.6 1083 31.7 2099 31.8 9417 31.8 95 1.5 20133 31.4 31.8 31.2 2738 2951496 PHT▲ 7.8 7.2 7.5 7.5 720 7.6 330 7.7 30 7.8 10 0.3 7.8 3542 4270 7.7 7.8 7.5 950792 PIT▲ 8.8 8 8.4 8 23 8.3 23 8.4 13 8.6 11 0.2 8.6 69 8.7 1156 8.8 1463 569 8.6 8.7 8.5 594117 PJT▲ 7.9 7.3 7.6 7.5 100 7.6 100 7.7 331 7.7 57 0.1 7.9 1174 100 7.7 7.7 7.7 365146 PNC▲ 5.2 4.8 5 4.9 301 5 1068 5.1 40 5.2 300 0.2 1062 5.1 5.2 5.1 405942 PNJ▲ 43.5 39.5 41.5 41.5 569 41.6 550 41.7 140 42 150 0.5 42 50 42.1 150 42.2 150 983 41.5 42.4 41.5 180547 POM▲ 13.6 12.4 13 13.3 100 13.4 100 13.6 2 13.6 498 0.6 1438 13 13.6 13 7954707 PPC▲ 11 10 10.5 10.7 812 10.8 2628 10.9 1790 11 217 0.5 11 483 25745 10.5 11 10.5 14905 11820597 PPI▼ 7.7 7.1 7.4 7.1 1728 7.2 50 7.3 1 -0.1 7.3 1228 7.4 807 7.5 510 13427 7.1 7.4 7.1 595914 PTB▲ 13.9 12.7 13.3 13.1 50 13.3 369 13.4 240 13.6 220 0.3 13.7 329 13.8 958 13.9 659 722 13.8 13.8 13.5 576666 PTC▲ 11.3 10.3 10.8 10.4 590 10.5 1100 10.7 100 11 20 0.2 10.9 500 11 2644 11.2 2428 65559 10.5 11.2 10.3 600 483531 PTL▲ 5.9 5.5 5.7 5.7 4109 5.8 6155 5.9 10163 5.9 100 0.2 34089 5.9 5.9 5.8 4881857 PVD▲ 38.7 35.1 36.9 37.5 749 37.7 600 37.8 90 37.9 4 1 37.9 260 38 230 38.1 1502 13288 37.5 38 37.3 7267 2944292 PVF▲ 13.2 12 12.6 13 3710 13.1 1650 13.2 18476 13.2 5 0.6 139481 13 13.2 13 4972 8894811 PVT▲ 5.9 5.5 5.7 5.7 18116 5.8 15646 5.9 22644 5.9 50 0.2 83888 5.9 5.9 5.8 10522442 PXI▲ 7.6 7 7.3 7.4 2400 7.5 2121 7.6 5485 7.6 5 0.3 11194 7.5 7.6 7.5 1433747 PXL▲ 5.5 5.1 5.3 5.3 18198 5.4 14173 5.5 20405 5.5 100 0.2 73654 5.4 5.5 5.4 4048223 PXM▲ 6.7 6.1 6.4 6.5 1120 6.6 301 6.7 3850 6.7 180 0.3 4825 6.7 6.7 6.7 667720 PXS▲ 11.6 10.6 11.1 11.2 600 11.3 1100 11.4 1212 11.5 1120 0.4 11.6 91 11236 11.6 11.6 11.5 300 1710682 PXT▲ 6.7 6.1 6.4 6.5 151 6.6 196 6.7 155 6.7 50 0.3 3650 6.5 6.7 6.5 938944 QCG▲ 10.7 9.7 10.2 10.4 1185 10.5 211 10.6 1500 10.7 100 0.5 10.7 6144 15851 10.2 10.7 10.2 4766838 RAL▲ 31 28.2 29.6 29 200 29.6 112 30 100 31 20 1.4 30.8 198 31 180 101 28.6 31 28.6 511025 RDP■ 11.3 10.3 10.8 10.3 50 10.7 290 10.8 49 560015 REE▲ 17 15.4 16.2 16.7 8805 16.8 13805 16.9 1470 16.9 50 0.7 17 9597 89148 16.5 17 16.5 3462 165608 RIC▲ 7.8 7.2 7.5 7.3 2550 7.4 1005 7.6 43 7.6 2 0.1 7.7 349 7.8 426 472 7.6 7.6 7.4 14491 SAM▲ 7.9 7.3 7.6 7.7 6944 7.8 14126 7.9 51494 7.9 30 0.3 78580 7.9 7.9 7.8 5352653 SAV▲ 11.1 10.1 10.6 10.6 624 11 141 11.1 784 11.1 50 0.5 1164 11 11.1 10.7 192283 SBA▲ 6.1 5.7 5.9 5.9 570 6 2458 6.1 642 6.1 78 0.2 7841 6 6.1 6 2447659 SBC▲ 12.4 11.4 11.9 11.6 200 11.7 100 11.9 100 12.4 19 0.5 12.4 99 501 12 12.4 11.9 380926 SBS▲ 4.7 4.3 4.5 4.4 7741 4.5 8424 4.6 8193 4.7 1000 0.2 4.7 31230 107712 4.5 4.7 4.3 1000 5623020 SBT▲ 17.6 16 16.8 17.4 2398 17.5 2633 17.6 11786 17.6 1500 0.8 43673 17.4 17.6 17.4 6013092 SC5▲ 17.9 16.3 17.1 16.3 107 16.4 40 16.5 30 17.6 1 0.5 17.5 351 17.6 204 17.8 15 301 16.4 17.6 16.3 604627 SCD▲ 11 10 10.5 10.5 102 10.6 300 10.7 13 10.7 200 0.2 10.9 250 11 975 502 10.8 10.8 10.7 2 384976 SEC▲ 22.1 20.1 21.1 21.3 500 21.4 100 21.5 500 22 72 0.9 22 328 22.1 6 500 21.9 22 21.9 845453 SFC▲ 19.5 17.7 18.6 18.7 100 19 5 19.5 1 19 145 0.4 146 19 19 19 472822 SFI▲ 18.1 16.5 17.3 17.4 120 17.5 10 17.6 40 18 100 0.7 18 310 18.1 65 350 17.3 18 17.3 374656 SGT▲ 6.1 5.7 5.9 5.7 800 6 350 0.1 5.9 200 6 564 6.1 1682 650 5.9 6 5.9 2674070 SHI▲ 6.8 6.2 6.5 6.5 500 6.6 200 6.8 20 6.8 200 0.3 410 6.5 6.8 6.5 978601 SJD▲ 13.1 11.9 12.5 12.5 500 12.6 172 12.7 157 12.9 60 0.4 13 665 13.1 704 392 12.6 13 12.6 649626 SJS▲ 38.7 35.1 36.9 38.3 700 38.4 100 38.5 15 38.5 400 1.6 38.6 1735 38.7 12960 20518 38.3 38.7 38 1299 2858725 SMA■ 7.8 7.2 7.5 7.2 200 7.3 200 7.4 620 7.5 855 7.5 549 7.6 1548 7.7 1199 7589 7.7 7.7 7.4 387946 SMC▲ 13.4 12.2 12.8 12.5 300 12.6 100 12.7 52 12.9 200 0.1 12.9 20 13 435 13.1 110 495 13 13 12.9 1108672 SPM■ 36.5 33.1 34.8 33.2 7 33.3 4 34 40 35 27 35.1 213 35.2 18 603704 SRC▲ 16.6 15.2 15.9 16.4 70 16.5 751 16.6 9620 16.6 100 0.7 26735 16.5 16.6 16.1 200 789546 SRF▲ 28.3 25.7 27 25.7 120 27 420 27.1 10 27.5 1 0.5 27.4 10 27.5 140 27.8 10 35 27.5 27.5 27.5 384815 SSC▲ 35.7 32.3 34 32.3 266 33.5 200 34 500 35 1 1 34.5 155 34.7 500 34.8 30 1 35 35 35 213969 SSI▲ 21.5 19.5 20.5 21.3 8487 21.4 10366 21.5 41439 21.5 30 1 124404 21.3 21.5 21.2 3016 ST8▼ 13.9 12.7 13.3 12.7 50 12.8 118 12.8 1 -0.5 13.7 1 13.8 626 13.9 419 5 13.8 13.8 12.8 STB▲ 26.1 23.7 24.9 24.8 10920 24.9 17508 25 10281 25.1 4413 0.2 25.1 587 25.2 289 25.3 5284 91622 24.9 25.3 24.9 574 6440257 STG■ 22.7 20.7 21.7 407896 STT▲ 5.2 4.8 5 4.9 410 5 110 5.1 141 5.1 10 0.1 5.2 1228 302 5.2 5.2 5.1 337457 SVC▲ 13.1 11.9 12.5 12.6 150 12.8 1503 13.1 2780 13.1 500 0.6 51165 13 13.1 11.9 1012343 SVI■ 23.4 21.2 22.3 21.7 50 21.8 500 22.3 35 22.3 500 23 95 23.2 38 23.3 180 542 22.3 23.4 22.3 425311 SVT▲ 6.1 5.7 5.9 5.7 106 6 1 0.1 6 9 6.1 50 66 5.9 6 5.7 426300 SZL▲ 15.4 14 14.7 15 201 15.1 1 15.2 1 15.3 1 0.6 15.3 6 15.4 561 686 14.7 15.4 14.7 923067 TAC▲ 62 57 59.5 61 225 61.5 80 62 267 62 43 2.5 5324 62 62 60.5 859539 TBC▲ 11.6 10.6 11.1 11.2 30 11.3 98 11.4 20 11.5 1 0.4 11.5 99 11.6 639 204 11.6 11.6 11.3 3082684 TCL▲ 17.1 15.5 16.3 16.3 228 16.4 200 16.8 5 16.8 95 0.5 17.1 465 100 16.8 16.8 16.8 758473 TCM▲ 9.9 9.1 9.5 9.7 712 9.8 2500 9.9 693 9.9 55 0.4 14524 9.8 9.9 9.7 19115 TCO■ 9.8 9 9.4 9 162 9.1 100 9.4 200 9.4 318 9.7 10 9.8 488 600 9.1 9.4 9.1 628252 TCR▲ 6.1 5.7 5.9 5.9 1120 6 819 6.1 297 6.1 3 0.2 1560 6.1 6.1 6 15358 TDC▲ 12.6 11.4 12 12.4 1383 12.5 1599 12.6 11569 12.6 50 0.6 45808 12.5 12.6 12.4 4789122 TDH▲ 19 17.2 18.1 18.5 60 18.8 47 18.9 28 19 800 0.9 19 10 14722 18.6 19 18.4 245690 TDW■ 18 16.4 17.2 17.9 1 148887 THG▲ 12.9 11.7 12.3 12.5 1 12.8 90 12.9 328 12.9 1200 0.6 2265 12.3 12.9 12.1 377599 TIC▲ 9.8 9 9.4 9 300 9.1 551 9.2 102 9.5 10 0.1 9.4 200 9.5 840 9.6 1071 12 9.4 9.5 9.3 1206399 TIE▲ 12.9 11.7 12.3 11.9 455 12 180 12.1 100 12.6 100 0.3 12.5 199 12.6 290 12.8 500 1475 11.9 12.6 11.9 466647 TIX▲ 21.5 19.5 20.5 20.3 100 20.5 300 20.6 50 21.5 10 1 21.5 1578 10 21.5 21.5 21.5 633104 TLG▲ 20.4 18.6 19.5 19.5 30 19.8 83 20 481 20 10 0.5 20.3 19 20.4 58 857 19.8 20.3 19.8 776615 TLH▲ 7.3 6.7 7 7 2720 7.1 1077 7.2 1620 7.3 1500 0.3 7.3 5197 38234 7.2 7.3 7 1100 2774105 TMP■ 12.4 11.4 11.9 11.4 200 12.2 100 12.3 50 3426059 TMS■ 28.3 25.7 27 26.9 1 27 332 27.2 100 177170 TMT▲ 5.3 4.9 5.1 4.9 551 5 996 5.3 1 0.2 5.3 47 128 5.3 5.3 5 1355852 TNA▲ 19.6 17.8 18.7 17.8 10 18 230 19.2 20 0.5 19.2 130 19.5 111 19.6 223 270 19.2 19.2 19 380089 TNC▲ 18.6 17 17.8 18.4 10 18.5 451 18.6 2182 18.6 5 0.8 14224 18.5 18.6 17.9 926429 TNT▲ 4.6 4.2 4.4 4.3 5820 4.4 5600 4.5 2000 4.6 500 0.2 4.6 5313 39984 4.5 4.6 4.4 384990 TPC▲ 11.1 10.1 10.6 10.9 1600 11 1000 11.1 5910 11.1 200 0.5 3641 11.1 11.1 11 1154874 TRA■ 74.5 67.5 71 70 60 71 10 71 7 72 15 73.5 50 30 71 71 71 120372 TRC▲ 42.4 38.4 40.4 40 501 40.4 500 40.5 200 40.7 3 0.3 40.7 9 40.8 200 40.9 98 541 40.9 41 40.6 594583 TS4▲ 12.7 11.5 12.1 12.3 500 12.5 150 12.6 1152 12.7 50 0.6 12.7 118 11046 12.4 12.7 12.1 418711 TSC▲ 12.4 11.4 11.9 11.9 550 12 400 12.3 33 12.3 2 0.4 12.4 1739 4573 12.4 12.4 12 387715 TTF▲ 9.1 8.3 8.7 8.9 1076 9 1076 9.1 6954 9.1 60 0.4 20849 8.7 9.1 8.7 300 1488547 TTP▼ 35 31.8 33.4 31.8 1559 31.9 690 32 605 31.9 3000 -1.5 34.5 1100 34.7 4 34.8 10 8050 35 35 31.8 495092 TV1▲ 7.8 7.2 7.5 7.3 100 7.5 409 7.6 95 7.8 5 0.3 7.8 103 105 7.6 7.8 7.6 975409 TYA■ 5 4.6 4.8 4.6 840 4.7 727 4.8 148 4.8 500 4.9 58 5 3555 6942 4.8 5 4.7 182819 UDC▲ 5.9 5.5 5.7 5.7 6288 5.8 3870 5.9 3428 5.9 100 0.2 11928 5.9 5.9 5.8 1 1704969 UIC▲ 12.9 11.7 12.3 12.4 70 12.5 50 12.6 20 12.8 1 0.5 12.8 6 12.9 757 267 12.3 12.8 12.3 373947 VCB▲ 30.6 27.8 29.2 30.4 134 30.5 562 30.6 9040 30.6 1 1.4 63312 30.3 30.6 29.7 14882 25169840 VCF■ 124 114 119 114 20 118 2000 119 38 120 820 121 600 122 80 1225269 VES■ 2.7 2.5 2.6 440828 VFC▲ 7.8 7.2 7.5 7.2 10 7.3 160 7.5 91 7.7 50 0.2 7.7 288 7.8 70 459 7.4 7.7 7.4 1100308 VFG■ 37.2 33.8 35.5 35 500 35.1 176 35.3 1 36.5 293 37 91 37.2 1 454075 VHC■ 38.8 35.2 37 35.2 27 37 1000 37.5 500 38 184 1087196 VHG▲ 4.7 4.3 4.5 4.5 9417 4.6 11484 4.7 4052 4.7 500 0.2 49497 4.6 4.7 4.5 1217656 VIC■ 106 96 101 99 1030 100 1313 101 52 101 8 102 3426 103 2400 104 1294 10762 102 102 100 1417 9985080 VID▲ 5 4.6 4.8 4.8 2900 4.9 2000 5 200 5 2800 0.2 17702 5 5 5 1229265 VIP▲ 7.5 6.9 7.2 7.3 1250 7.4 1310 7.5 26428 7.5 175 0.3 21448 7.4 7.5 7.4 2610495 VIS▲ 14.7 13.3 14 14.5 1629 14.6 1110 14.7 7051 14.7 47 0.7 20728 14.5 14.7 14.5 300 1337746 VKP■ 0.9 0.7 0.8 359134 VLF■ 16.4 15 15.7 15.1 1 15.2 1 15.3 1 15.7 9 16.3 4 16.4 79 19 15 15.7 15 490305 VMD▲ 17.4 15.8 16.6 16.6 65 16.7 77 16.8 20 16.8 1235 0.2 16.9 429 17 150 17.1 170 13168 16.6 16.8 16.6 393905 VNA▲ 4.9 4.5 4.7 4.7 1089 4.8 1020 4.9 145 4.9 455 0.2 2974 4.7 4.9 4.7 962299 VNE▲ 7.6 7 7.3 7.4 4679 7.5 5009 7.6 10989 7.6 70 0.3 133443 7.4 7.6 7.3 3062037 VNG▼ 6.7 6.1 6.4 6.1 40 6.2 31 6.2 100 -0.2 6.5 100 6.6 200 6.7 274 314 6.5 6.7 6.2 576828 VNH■ 5.7 5.3 5.5 5.5 1 5.4 10 5.5 670 5.6 1259 2254 5.3 5.5 5.3 383124 VNI■ 6.1 5.7 5.9 5.9 10 6 300 6.1 912 33 5.8 6.1 5.8 516505 VNL▼ 13.5 12.3 12.9 12.4 95 12.5 309 12.5 199 -0.4 12.7 200 13 120 13.2 1130 199 12.5 12.5 12.5 415997 VNM▲ 90.5 82.5 86.5 86.5 1215 87 730 87.5 481 88 21 1.5 88 1021 88.5 561 89 347 6065 86.5 88 86.5 VNS▲ 22.4 20.4 21.4 21.3 189 21.4 145 21.5 100 22 7 0.6 21.9 10 22 9 22.3 7 663 21.5 22 21.3 767168 VOS■ 4.3 3.9 4.1 3.9 27506 4 2918 4.1 405 4.1 2115 4.2 5434 4.3 31244 144381 4 4.2 3.9 6843606 VPH▲ 7.5 6.9 7.2 7.1 200 7.2 30 7.4 5 7.5 200 0.3 7.5 879 1873 7.2 7.5 7.2 1353679 VPK■ 12.1 11.1 11.6 11.2 920 11.3 592 11.4 10 11.6 5 11.6 357 11.7 9 11.8 100 6420 11.6 11.9 11.2 383424 VRC▲ 8.6 7.8 8.2 8.2 500 8.3 200 8.4 60 8.6 250 0.4 8.6 500 1071 8.5 8.6 8.5 709992 VSC▲ 34.1 30.9 32.5 32.7 300 33.2 220 33.5 110 34.1 132 1.6 34.1 68 7723 34 34.1 32.5 VSG■ 1.9 1.7 1.8 515769 VSH▲ 12.7 11.5 12.1 12.4 3387 12.5 5280 12.6 140 12.6 7 0.5 12.7 35779 34222 12.3 12.7 12.3 5555 4688579 VSI▲ 10.7 9.7 10.2 9.7 165 10.4 111 10.5 1 0.3 10.5 199 10.6 50 10.7 390 393 10.4 10.5 10.3 643475 VST▲ 4.2 3.8 4 3.9 2390 4 2304 4.1 1090 4.2 801 0.2 4.2 1409 22198 4.2 4.2 4.1 2867495 VTB▲ 9.1 8.3 8.7 8.3 450 8.4 101 8.5 100 9 1 0.3 9 99 9.1 120 102 9.1 9.1 8.4 579768 VTF▲ 30.2 27.4 28.8 28.5 312 28.8 510 28.9 400 29.5 5 0.7 29.5 527 29.7 230 29.8 470 2307 30.2 30.2 29 876652 VTO▲ 5.6 5.2 5.4 5.4 16668 5.5 21781 5.6 8354 5.6 100 0.2 17232 5.6 5.6 5.5 3759407 MAFPF1▲ 4.2 3.8 4 3.8 1113 3.9 220 4.1 614 0.1 4.2 581 664 4.1 4.1 4.1 900580 PRUBF1▲ 6.6 6 6.3 6.3 600 6.4 1200 6.5 1550 6.6 98 0.3 3198 6.6 6.6 6.5 256246 VFMVF1▲ 9 8.2 8.6 8.7 1484 8.8 210 8.9 272 9 200 0.4 9 1061 9549 8.7 9 8.7 VFMVF4▲ 5.5 5.1 5.3 5.1 2602 5.2 466 5.3 100 5.5 2700 0.2 5.4 200 5.5 6245 3708 5.3 5.5 5.1 328231 VFMVFA■ 5.2 4.8 5 4.8 750 4.9 250 5 200 582144 ĐƠN VỊ GIÁ: 1,000 ĐỒNG Công ty cổ phần chứng khoán Hoà Bình Địa chỉ: 34 Hai Bà Trưng - Quận Hoàn Kiếm - Hà nội * Điện thoại: (84-4) 39368866 * Fax: (84-4) 39368665* Email:Hbs_ho@hbse.com.vn © Bản quyền thuộc Công ty cổ phần chứng khoán Hoà Bình. Phát triển bởi EnterSoft Số người truy cập :  0 ĐƠN VỊ KHỐI LƯỢNG: 10 CỔ PHIẾU "