| Symbol | Open | High | Low | Close | Percent | Change | Volume | | HAG | 9000.00 | 9230.00 | 8700.00 | 9230.00 | 6.95 | 600.00 | 36507500 | | POW | 14050.00 | 14850.00 | 14050.00 | 14850.00 | 6.83 | 950.00 | 29798800 | | ROS | 8400.00 | 8730.00 | 8140.00 | 8490.00 | 2.29 | 190.00 | 26538300 | | HPG | 48800.00 | 48800.00 | 42550.00 | 42550.00 | -6.99 | -3200.00 | 21935200 | | ITA | 13600.00 | 14300.00 | 13550.00 | 14300.00 | 6.72 | 900.00 | 19469600 | | HQC | 6330.00 | 6720.00 | 6260.00 | 6660.00 | 5.55 | 350.00 | 18205500 | | GEX | 35700.00 | 38800.00 | 35450.00 | 38350.00 | 0.66 | 250.00 | 16687500 | | SSI | 52000.00 | 52500.00 | 50800.00 | 52200.00 | 2.35 | 1200.00 | 15874100 | | VPB | 34050.00 | 37000.00 | 34050.00 | 35650.00 | 0.42 | 150.00 | 15361100 | | HHV | 24700.00 | 25300.00 | 23000.00 | 23900.00 | -6.64 | -1700.00 | 13604216 | | STB | 27500.00 | 28150.00 | 26900.00 | 28050.00 | 3.89 | 1050.00 | 12829200 | | FLC | 14600.00 | 14900.00 | 14400.00 | 14700.00 | 1.03 | 150.00 | 12708000 | | LPB | 21350.00 | 21650.00 | 20200.00 | 20300.00 | -10.77 | -2450.00 | 12547300 | | VIX | 31000.00 | 32100.00 | 29350.00 | 31400.00 | 0.48 | 150.00 | 12042700 | | SHB | 22050.00 | 22500.00 | 20550.00 | 22450.00 | 1.81 | 400.00 | 11061200 | | SCR | 18100.00 | 19300.00 | 17500.00 | 19250.00 | 6.35 | 1150.00 | 10365600 | | TCH | 20800.00 | 21550.00 | 20750.00 | 21150.00 | 1.68 | 350.00 | 9493500 | | TTF | 10300.00 | 11050.00 | 10050.00 | 11050.00 | 6.76 | 700.00 | 9152600 | | VRE | 28100.00 | 29950.00 | 28100.00 | 29950.00 | 6.96 | 1950.00 | 8994800 | | TCB | 49000.00 | 52400.00 | 49000.00 | 50000.00 | 2.04 | 1000.00 | 8982100 | | DXG | 30200.00 | 32000.00 | 29600.00 | 31200.00 | 3.31 | 1000.00 | 8799000 | | BSR | 20800.00 | 21100.00 | 20100.00 | 20400.00 | -4.67 | -1000.00 | 8292891 | | APH | 32500.00 | 35850.00 | 32500.00 | 35800.00 | 3.92 | 1350.00 | 8172400 | | NLG | 51600.00 | 55000.00 | 51300.00 | 54700.00 | 3.40 | 1800.00 | 7883800 | | FCN | 24200.00 | 24500.00 | 22650.00 | 22950.00 | 0.00 | 0.00 | 7794700 | | MBB | 27500.00 | 28200.00 | 27500.00 | 28150.00 | 2.36 | 650.00 | 7763200 | | PVD | 26800.00 | 28300.00 | 24600.00 | 28300.00 | 6.99 | 1850.00 | 7660900 | | LDG | 12950.00 | 13400.00 | 12350.00 | 13400.00 | 6.77 | 850.00 | 7648500 | | SHS | 46500.00 | 47500.00 | 41400.00 | 47500.00 | 3.26 | 1500.00 | 7324223 | | SBS | 18700.00 | 18700.00 | 16100.00 | 17000.00 | -14.57 | -2900.00 | 6974259 | | HNG | 8400.00 | 8860.00 | 8400.00 | 8770.00 | 4.40 | 370.00 | 6943000 | | HSG | 35800.00 | 36450.00 | 34900.00 | 36100.00 | 3.44 | 1200.00 | 6703500 | | KBC | 52400.00 | 52400.00 | 49500.00 | 50900.00 | 3.88 | 1900.00 | 6579600 | | DLG | 6860.00 | 7150.00 | 6700.00 | 7090.00 | 3.81 | 260.00 | 6435500 | | VHG | 7300.00 | 7500.00 | 6700.00 | 7000.00 | 0.00 | 0.00 | 6335152 | | CTG | 30000.00 | 32900.00 | 30000.00 | 32000.00 | -0.31 | -100.00 | 6319600 | | HBC | 23150.00 | 24700.00 | 23100.00 | 24700.00 | 6.93 | 1600.00 | 6255100 | | PVS | 24800.00 | 26700.00 | 24800.00 | 25900.00 | 6.15 | 1500.00 | 6215556 | | CEO | 37000.00 | 42500.00 | 36700.00 | 41900.00 | 6.89 | 2700.00 | 6101415 | | NKG | 35700.00 | 39300.00 | 35700.00 | 38900.00 | 1.43 | 550.00 | 5870300 | | PDR | 95600.00 | 97800.00 | 95500.00 | 97800.00 | 2.30 | 2200.00 | 5713100 | | APS | 41000.00 | 41500.00 | 37300.00 | 41500.00 | 0.24 | 100.00 | 5626987 | | VGT | 25300.00 | 26000.00 | 23800.00 | 24500.00 | -8.92 | -2400.00 | 5578989 | | ASM | 18600.00 | 20200.00 | 18250.00 | 19750.00 | 4.50 | 850.00 | 5480400 | | CII | 25200.00 | 26400.00 | 25050.00 | 26000.00 | 3.17 | 800.00 | 5283100 | | HAI | 6750.00 | 6980.00 | 6730.00 | 6840.00 | 1.33 | 90.00 | 5240200 | | PAN | 36350.00 | 38900.00 | 36350.00 | 37600.00 | 3.30 | 1200.00 | 5075300 | | VND | 79000.00 | 79000.00 | 73200.00 | 74700.00 | 1.08 | 800.00 | 4965200 | | ACM | 3500.00 | 3600.00 | 3300.00 | 3300.00 | -2.94 | -100.00 | 4946396 | | KLF | 6500.00 | 6700.00 | 6400.00 | 6600.00 | 1.54 | 100.00 | 4841606 | |
|
