| Symbol | Open | High | Low | Close | Percent | Change | Volume | | GMD | 50200.00 | 51500.00 | 50100.00 | 51400.00 | 2.80 | 1400.00 | 1070000 | | PVC | 17800.00 | 18000.00 | 17600.00 | 17800.00 | -0.56 | -100.00 | 1060000 | | VHM | 55000.00 | 55800.00 | 54800.00 | 55500.00 | 0.18 | 100.00 | 1050000 | | SJF | 4170.00 | 4200.00 | 3950.00 | 4000.00 | -4.08 | -170.00 | 1040000 | | VC2 | 15000.00 | 15600.00 | 14700.00 | 15500.00 | 3.33 | 500.00 | 1040000 | | APG | 7650.00 | 7650.00 | 7450.00 | 7630.00 | 0.39 | 30.00 | 1030000 | | BCC | 12900.00 | 13000.00 | 12500.00 | 12600.00 | -2.33 | -300.00 | 1020000 | | SZC | 36200.00 | 36500.00 | 35400.00 | 36400.00 | 0.69 | 250.00 | 1020000 | | AAV | 6400.00 | 6400.00 | 6100.00 | 6300.00 | -1.56 | -100.00 | 1010000 | | DST | 5100.00 | 5100.00 | 4900.00 | 5000.00 | -1.96 | -100.00 | 1010000 | | GIL | 26400.00 | 26550.00 | 25700.00 | 26300.00 | -0.38 | -100.00 | 1000000 | | PVL | 2200.00 | 2300.00 | 2000.00 | 2200.00 | 0.00 | 0.00 | 984110 | | REE | 62000.00 | 62200.00 | 61200.00 | 61900.00 | -0.16 | -100.00 | 970000 | | KVC | 1200.00 | 1300.00 | 1200.00 | 1300.00 | 8.33 | 100.00 | 953180 | | HTN | 14900.00 | 15200.00 | 14400.00 | 15200.00 | 2.01 | 300.00 | 948100 | | DDV | 18600.00 | 19500.00 | 18600.00 | 19200.00 | 3.23 | 600.00 | 940592 | | FRT | 57400.00 | 58100.00 | 56600.00 | 58100.00 | 1.57 | 900.00 | 940500 | | NTL | 23150.00 | 23150.00 | 22200.00 | 22450.00 | -2.39 | -550.00 | 917700 | | VNI | 1101.32 | 1107.53 | 1097.23 | 1107.53 | 0.56 | 6.21 | 902210 | | CSV | 31400.00 | 33000.00 | 31000.00 | 32900.00 | 4.78 | 1500.00 | 878800 | | CMX | 9670.00 | 9670.00 | 9350.00 | 9500.00 | -1.04 | -100.00 | 869500 | | NAG | 17500.00 | 18200.00 | 17500.00 | 18000.00 | 2.27 | 400.00 | 852340 | | CTF | 36350.00 | 36600.00 | 36150.00 | 36500.00 | 0.55 | 200.00 | 847200 | | ITC | 12850.00 | 13200.00 | 12700.00 | 13000.00 | 1.17 | 150.00 | 841500 | | DL1 | 5300.00 | 5400.00 | 5100.00 | 5300.00 | 0.00 | 0.00 | 826170 | | EVE | 16400.00 | 16900.00 | 16400.00 | 16850.00 | 2.12 | 350.00 | 822500 | | VCB | 100000.00 | 102000.00 | 99000.00 | 100500.00 | 0.50 | 500.00 | 820200 | | VIC | 52500.00 | 52600.00 | 52200.00 | 52300.00 | -0.19 | -100.00 | 819000 | | DTD | 28600.00 | 29200.00 | 28100.00 | 29000.00 | 1.75 | 500.00 | 818490 | | KDC | 64900.00 | 64900.00 | 64100.00 | 64800.00 | 0.00 | 0.00 | 796600 | | SRA | 4500.00 | 4600.00 | 4300.00 | 4500.00 | 0.00 | 0.00 | 795010 | | FTM | 2670.00 | 2900.00 | 2670.00 | 2680.00 | -6.62 | -190.00 | 788800 | | AVF | 700.00 | 800.00 | 700.00 | 800.00 | -11.11 | -100.00 | 787490 | | HHG | 1200.00 | 1300.00 | 1200.00 | 1200.00 | -7.69 | -100.00 | 787430 | | VJC | 96600.00 | 97400.00 | 96000.00 | 96000.00 | -1.23 | -1200.00 | 787000 | | KSQ | 3000.00 | 3000.00 | 2700.00 | 2800.00 | -3.45 | -100.00 | 783690 | | VC3 | 29900.00 | 30800.00 | 29000.00 | 29600.00 | -0.67 | -200.00 | 782470 | | VTO | 8830.00 | 8830.00 | 8650.00 | 8710.00 | -1.25 | -110.00 | 774600 | | ADS | 15300.00 | 15400.00 | 14650.00 | 15250.00 | -0.33 | -50.00 | 747200 | | C69 | 6400.00 | 7000.00 | 6300.00 | 7000.00 | 9.38 | 600.00 | 746930 | | NT2 | 32500.00 | 32500.00 | 31700.00 | 32150.00 | -0.92 | -300.00 | 738900 | | DPG | 33900.00 | 34000.00 | 33150.00 | 33800.00 | 0.30 | 100.00 | 733900 | | VIP | 10650.00 | 10650.00 | 10350.00 | 10450.00 | -1.42 | -150.00 | 723700 | | HSL | 6500.00 | 6800.00 | 6400.00 | 6500.00 | 1.56 | 100.00 | 716600 | | PHR | 46600.00 | 46900.00 | 45450.00 | 46200.00 | 0.22 | 100.00 | 715900 | | PNJ | 72200.00 | 72200.00 | 71500.00 | 72000.00 | -0.28 | -200.00 | 715300 | | TTH | 3000.00 | 3100.00 | 2900.00 | 3000.00 | 0.00 | 0.00 | 712600 | | IVS | 7600.00 | 8300.00 | 7300.00 | 8300.00 | 9.21 | 700.00 | 700330 | | PLC | 36400.00 | 36500.00 | 35800.00 | 35800.00 | -1.92 | -700.00 | 697480 | | BMP | 83800.00 | 88300.00 | 82600.00 | 88300.00 | 6.90 | 5700.00 | 696000 | |
|
